喜悦智行 sz.301198
18.34
+2.80%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.25 | 11.34 | 10.98 | 11.27 | +0.45% | 0.28 | 1.59% |
| 2025-12-16 | 11.47 | 11.56 | 11.19 | 11.22 | -2.43% | 0.26 | 1.48% |
| 2025-12-15 | 11.38 | 11.60 | 11.17 | 11.50 | +0.88% | 0.38 | 2.15% |
| 2025-12-12 | 11.63 | 11.74 | 11.32 | 11.40 | -1.55% | 0.36 | 2.03% |
| 2025-12-11 | 11.90 | 12.00 | 11.50 | 11.58 | -2.69% | 0.49 | 2.68% |
| 2025-12-10 | 12.24 | 12.25 | 11.80 | 11.90 | -2.38% | 0.53 | 2.86% |
| 2025-12-09 | 12.45 | 12.55 | 12.14 | 12.19 | -1.93% | 0.41 | 2.15% |
| 2025-12-08 | 12.34 | 12.58 | 12.34 | 12.43 | +1.14% | 0.44 | 2.26% |
| 2025-12-05 | 12.17 | 12.31 | 11.95 | 12.29 | +1.24% | 0.29 | 1.54% |
| 2025-12-04 | 12.25 | 12.29 | 12.00 | 12.14 | -1.22% | 0.39 | 2.09% |
| 2025-12-03 | 12.39 | 12.53 | 12.10 | 12.29 | -1.13% | 0.32 | 1.65% |
| 2025-12-02 | 12.52 | 12.54 | 12.26 | 12.43 | -0.80% | 0.27 | 1.40% |
| 2025-12-01 | 12.72 | 12.77 | 12.44 | 12.53 | -1.26% | 0.39 | 1.98% |
| 2025-11-28 | 12.49 | 12.69 | 12.28 | 12.69 | +1.36% | 0.37 | 1.90% |
| 2025-11-27 | 12.27 | 12.58 | 12.25 | 12.52 | +1.46% | 0.32 | 1.68% |
| 2025-11-26 | 12.56 | 12.74 | 12.30 | 12.34 | -1.99% | 0.41 | 2.08% |
| 2025-11-25 | 12.34 | 12.69 | 12.31 | 12.59 | +2.78% | 0.48 | 2.44% |
| 2025-11-24 | 12.22 | 12.44 | 12.13 | 12.25 | +1.24% | 0.48 | 2.51% |
| 2025-11-21 | 12.67 | 12.89 | 11.91 | 12.10 | -5.02% | 0.57 | 2.96% |
| 2025-11-20 | 12.96 | 13.05 | 12.58 | 12.74 | -1.62% | 0.74 | 3.74% |