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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.13 | 13.18 | 12.80 | 12.95 | -1.37% | 0.53 | 2.64% |
| 2025-11-18 | 13.24 | 13.25 | 12.98 | 13.13 | -0.38% | 0.46 | 2.24% |
| 2025-11-17 | 13.15 | 13.25 | 13.04 | 13.18 | +0.23% | 0.46 | 2.25% |
| 2025-11-14 | 13.12 | 13.39 | 13.12 | 13.15 | -0.45% | 0.53 | 2.56% |
| 2025-11-13 | 13.48 | 13.50 | 13.10 | 13.21 | -1.49% | 0.59 | 2.85% |
| 2025-11-12 | 13.52 | 13.80 | 13.30 | 13.41 | -0.96% | 0.67 | 3.22% |
| 2025-11-11 | 13.02 | 13.59 | 12.98 | 13.54 | +3.99% | 0.75 | 3.62% |
| 2025-11-10 | 13.10 | 13.18 | 12.95 | 13.02 | -0.46% | 0.46 | 2.25% |
| 2025-11-07 | 13.10 | 13.21 | 13.00 | 13.08 | 0.00% | 0.46 | 2.26% |
| 2025-11-06 | 13.24 | 13.25 | 12.90 | 13.08 | -1.28% | 0.61 | 3.01% |
| 2025-11-05 | 12.90 | 13.33 | 12.81 | 13.25 | +2.24% | 0.94 | 4.59% |
| 2025-11-04 | 12.76 | 13.14 | 12.76 | 12.96 | 0.00% | 0.88 | 4.35% |
| 2025-11-03 | 12.94 | 13.07 | 12.71 | 12.96 | +1.65% | 0.94 | 4.69% |
| 2025-10-31 | 12.58 | 13.25 | 12.50 | 12.75 | +0.39% | 0.94 | 4.75% |
| 2025-10-30 | 13.30 | 13.44 | 12.68 | 12.70 | -2.31% | 1.17 | 5.83% |
| 2025-10-29 | 12.88 | 13.46 | 12.53 | 13.00 | -1.14% | 1.91 | 9.44% |
| 2025-10-28 | 12.35 | 13.80 | 12.13 | 13.15 | +7.08% | 2.47 | 12.21% |
| 2025-10-27 | 12.15 | 12.86 | 12.00 | 12.28 | +1.82% | 0.73 | 3.85% |
| 2025-10-24 | 12.00 | 12.11 | 11.80 | 12.06 | +0.75% | 0.57 | 3.08% |
| 2025-10-23 | 11.93 | 12.01 | 11.81 | 11.97 | +0.34% | 0.34 | 1.81% |