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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.03 | 12.23 | 11.83 | 12.13 | +1.17% | 0.42 | 2.25% |
| 2025-09-15 | 12.08 | 12.16 | 11.89 | 11.99 | -0.33% | 0.35 | 1.85% |
| 2025-09-12 | 12.19 | 12.23 | 11.95 | 12.03 | -0.91% | 0.33 | 1.77% |
| 2025-09-11 | 11.98 | 12.16 | 11.66 | 12.14 | +1.25% | 0.39 | 2.11% |
| 2025-09-10 | 11.92 | 12.01 | 11.72 | 11.99 | +1.18% | 0.32 | 1.70% |
| 2025-09-09 | 11.90 | 12.12 | 11.70 | 11.85 | -0.84% | 0.40 | 2.16% |
| 2025-09-08 | 11.63 | 11.95 | 11.63 | 11.95 | +2.31% | 0.42 | 2.30% |
| 2025-09-05 | 11.41 | 11.68 | 11.27 | 11.68 | +2.55% | 0.59 | 3.28% |
| 2025-09-04 | 11.13 | 11.72 | 11.02 | 11.39 | +2.80% | 0.74 | 4.17% |
| 2025-09-03 | 11.48 | 11.63 | 10.96 | 11.08 | -3.15% | 0.35 | 2.00% |
| 2025-09-02 | 11.51 | 11.59 | 11.11 | 11.44 | -0.69% | 0.54 | 3.08% |
| 2025-09-01 | 11.06 | 11.79 | 11.06 | 11.52 | +3.97% | 0.80 | 4.48% |
| 2025-08-29 | 11.34 | 11.37 | 11.06 | 11.08 | -2.21% | 0.62 | 3.54% |
| 2025-08-28 | 11.78 | 12.16 | 10.84 | 11.33 | -4.39% | 1.06 | 5.99% |
| 2025-08-27 | 12.41 | 12.61 | 11.80 | 11.85 | -4.82% | 0.73 | 3.83% |
| 2025-08-26 | 12.23 | 12.87 | 12.12 | 12.45 | +1.63% | 0.81 | 4.16% |
| 2025-08-25 | 12.49 | 12.49 | 12.19 | 12.25 | -1.13% | 0.41 | 2.12% |
| 2025-08-22 | 12.58 | 12.60 | 12.27 | 12.39 | -1.27% | 0.35 | 1.83% |
| 2025-08-21 | 12.65 | 12.69 | 12.45 | 12.55 | -0.48% | 0.35 | 1.79% |
| 2025-08-20 | 12.55 | 12.64 | 12.40 | 12.61 | +0.08% | 0.43 | 2.23% |