喜悦智行 (301198) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.47	11.22	-0.28	-2.43%	11.19	11.56	23004	2598	1.48%
2025-12-15	11.38	11.50	0.10	0.88%	11.17	11.60	33493	3825	2.15%
2025-12-12	11.63	11.40	-0.18	-1.55%	11.32	11.74	31587	3638	2.03%
2025-12-11	11.90	11.58	-0.32	-2.69%	11.50	12.00	41616	4860	2.68%
2025-12-10	12.24	11.90	-0.29	-2.38%	11.80	12.25	44554	5348	2.86%
2025-12-09	12.45	12.19	-0.24	-1.93%	12.14	12.55	33374	4116	2.15%
2025-12-08	12.34	12.43	0.14	1.14%	12.34	12.58	35196	4390	2.26%
2025-12-05	12.17	12.29	0.15	1.24%	11.95	12.31	23958	2918	1.54%
2025-12-04	12.25	12.14	-0.15	-1.22%	12.00	12.29	32462	3943	2.09%
2025-12-03	12.39	12.29	-0.14	-1.13%	12.10	12.53	25684	3157	1.65%
2025-12-02	12.52	12.43	-0.10	-0.80%	12.26	12.54	21705	2693	1.40%
2025-12-01	12.72	12.53	-0.16	-1.26%	12.44	12.77	30862	3905	1.98%
2025-11-28	12.49	12.69	0.17	1.36%	12.28	12.69	29483	3681	1.90%
2025-11-27	12.27	12.52	0.18	1.46%	12.25	12.58	26057	3247	1.68%
2025-11-26	12.56	12.34	-0.25	-1.99%	12.30	12.74	32432	4056	2.08%
2025-11-25	12.34	12.59	0.34	2.78%	12.31	12.69	37947	4758	2.44%
2025-11-24	12.22	12.25	0.15	1.24%	12.13	12.44	39068	4790	2.51%
2025-11-21	12.67	12.10	-0.64	-5.02%	11.91	12.89	46057	5665	2.96%
2025-11-20	12.96	12.74	-0.21	-1.62%	12.58	13.05	58106	7411	3.74%
2025-11-19	13.13	12.95	-0.18	-1.37%	12.80	13.18	41084	5321	2.64%
2025-11-18	13.24	13.13	-0.05	-0.38%	12.98	13.25	34859	4553	2.24%
2025-11-17	13.15	13.18	0.03	0.23%	13.04	13.25	34978	4601	2.25%
2025-11-14	13.12	13.15	-0.06	-0.45%	13.12	13.39	39894	5286	2.56%
2025-11-13	13.48	13.21	-0.20	-1.49%	13.10	13.50	44379	5857	2.85%
2025-11-12	13.52	13.41	-0.13	-0.96%	13.30	13.80	50092	6733	3.22%
2025-11-11	13.02	13.54	0.52	3.99%	12.98	13.59	56358	7483	3.62%
2025-11-10	13.10	13.02	-0.06	-0.46%	12.95	13.18	34964	4561	2.25%
2025-11-07	13.10	13.08	0.00	0.00%	13.00	13.21	35141	4612	2.26%
2025-11-06	13.24	13.08	-0.17	-1.28%	12.90	13.25	46756	6108	3.01%
2025-11-05	12.90	13.25	0.29	2.24%	12.81	13.33	71465	9394	4.59%
2025-11-04	12.76	12.96	0.00	0.00%	12.76	13.14	67728	8751	4.35%
2025-11-03	12.94	12.96	0.21	1.65%	12.71	13.07	73001	9391	4.69%
2025-10-31	12.58	12.75	0.05	0.39%	12.50	13.25	73955	9439	4.75%
2025-10-30	13.30	12.70	-0.30	-2.31%	12.68	13.44	90697	11699	5.83%
2025-10-29	12.88	13.00	-0.15	-1.14%	12.53	13.46	146912	19088	9.44%
2025-10-28	12.35	13.15	0.87	7.08%	12.13	13.80	189977	24712	12.21%
2025-10-27	12.15	12.28	0.22	1.82%	12.00	12.86	59964	7348	3.85%
2025-10-24	12.00	12.06	0.09	0.75%	11.80	12.11	47973	5746	3.08%
2025-10-23	11.93	11.97	0.04	0.34%	11.81	12.01	28218	3360	1.81%
2025-10-22	11.91	11.93	0.02	0.17%	11.69	12.05	30963	3693	1.99%
2025-10-21	11.79	11.91	0.31	2.67%	11.55	11.92	24121	2847	1.55%
2025-10-20	11.48	11.60	0.22	1.93%	11.41	11.70	24801	2872	1.59%
2025-10-17	11.48	11.38	-0.14	-1.22%	11.38	11.69	24609	2828	1.58%
2025-10-16	11.63	11.52	-0.12	-1.03%	11.47	12.04	46218	5419	2.97%
2025-10-15	11.28	11.64	0.35	3.10%	11.25	11.65	32697	3753	2.10%
2025-10-14	11.28	11.29	0.01	0.09%	11.15	11.48	36491	4127	2.35%
2025-10-13	10.88	11.28	-0.05	-0.44%	10.60	11.43	51455	5756	3.31%
2025-10-10	11.23	11.33	0.08	0.71%	11.14	11.56	39553	4505	2.54%
2025-10-09	11.52	11.25	-0.21	-1.83%	11.18	11.61	40039	4574	2.57%
2025-09-30	11.43	11.46	0.04	0.35%	11.31	11.65	41559	4785	2.67%
2025-09-29	11.21	11.42	0.25	2.24%	10.93	11.53	33927	3833	2.18%
2025-09-26	11.12	11.17	0.00	0.00%	10.99	11.33	23568	2640	1.52%
2025-09-25	11.33	11.17	-0.16	-1.41%	11.14	11.53	31015	3513	1.99%
2025-09-24	11.03	11.33	0.21	1.89%	10.91	11.45	32618	3665	2.10%
2025-09-23	11.36	11.12	-0.21	-1.85%	10.55	11.36	49999	5438	3.21%
2025-09-22	11.63	11.33	-0.32	-2.75%	11.20	11.65	41658	4723	2.68%
2025-09-19	11.64	11.65	0.06	0.52%	11.34	11.84	44195	5104	2.84%
2025-09-18	12.11	11.59	-0.50	-4.14%	11.45	12.11	39986	4711	2.57%
2025-09-17	12.15	12.09	-0.04	-0.33%	12.05	12.25	31879	3871	2.05%
2025-09-16	12.03	12.13	0.14	1.17%	11.83	12.23	34995	4223	2.25%
2025-09-15	12.08	11.99	-0.04	-0.33%	11.89	12.16	28798	3457	1.85%
2025-09-12	12.19	12.03	-0.11	-0.91%	11.95	12.23	27577	3318	1.77%
2025-09-11	11.98	12.14	0.15	1.25%	11.66	12.16	32795	3931	2.11%
2025-09-10	11.92	11.99	0.14	1.18%	11.72	12.01	26501	3152	1.70%
2025-09-09	11.90	11.85	-0.10	-0.84%	11.70	12.12	33583	3991	2.16%
2025-09-08	11.63	11.95	0.27	2.31%	11.63	11.95	35848	4236	2.30%