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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.91 | 12.05 | 11.69 | 11.93 | +0.17% | 0.37 | 1.99% |
| 2025-10-21 | 11.79 | 11.92 | 11.55 | 11.91 | +2.67% | 0.28 | 1.55% |
| 2025-10-20 | 11.48 | 11.70 | 11.41 | 11.60 | +1.93% | 0.29 | 1.59% |
| 2025-10-17 | 11.48 | 11.69 | 11.38 | 11.38 | -1.22% | 0.28 | 1.58% |
| 2025-10-16 | 11.63 | 12.04 | 11.47 | 11.52 | -1.03% | 0.54 | 2.97% |
| 2025-10-15 | 11.28 | 11.65 | 11.25 | 11.64 | +3.10% | 0.38 | 2.10% |
| 2025-10-14 | 11.28 | 11.48 | 11.15 | 11.29 | +0.09% | 0.41 | 2.35% |
| 2025-10-13 | 10.88 | 11.43 | 10.60 | 11.28 | -0.44% | 0.58 | 3.31% |
| 2025-10-10 | 11.23 | 11.56 | 11.14 | 11.33 | +0.71% | 0.45 | 2.54% |
| 2025-10-09 | 11.52 | 11.61 | 11.18 | 11.25 | -1.83% | 0.46 | 2.57% |
| 2025-09-30 | 11.43 | 11.65 | 11.31 | 11.46 | +0.35% | 0.48 | 2.67% |
| 2025-09-29 | 11.21 | 11.53 | 10.93 | 11.42 | +2.24% | 0.38 | 2.18% |
| 2025-09-26 | 11.12 | 11.33 | 10.99 | 11.17 | 0.00% | 0.26 | 1.52% |
| 2025-09-25 | 11.33 | 11.53 | 11.14 | 11.17 | -1.41% | 0.35 | 1.99% |
| 2025-09-24 | 11.03 | 11.45 | 10.91 | 11.33 | +1.89% | 0.37 | 2.10% |
| 2025-09-23 | 11.36 | 11.36 | 10.55 | 11.12 | -1.85% | 0.54 | 3.21% |
| 2025-09-22 | 11.63 | 11.65 | 11.20 | 11.33 | -2.75% | 0.47 | 2.68% |
| 2025-09-19 | 11.64 | 11.84 | 11.34 | 11.65 | +0.52% | 0.51 | 2.84% |
| 2025-09-18 | 12.11 | 12.11 | 11.45 | 11.59 | -4.14% | 0.47 | 2.57% |
| 2025-09-17 | 12.15 | 12.25 | 12.05 | 12.09 | -0.33% | 0.39 | 2.05% |