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
2025-09-16	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%
2025-09-05	11.41	11.68	0.29	2.55%	11.27	11.68	51068	5884	3.28%
2025-09-04	11.13	11.39	0.31	2.80%	11.02	11.72	64801	7422	4.17%
2025-09-03	11.48	11.08	-0.36	-3.15%	10.96	11.63	31109	3510	2.00%
2025-09-02	11.51	11.44	-0.08	-0.69%	11.11	11.59	47942	5443	3.08%
2025-09-01	11.06	11.52	0.44	3.97%	11.06	11.79	69704	8027	4.48%
2025-08-29	11.34	11.08	-0.25	-2.21%	11.06	11.37	55093	6161	3.54%
2025-08-28	11.78	11.33	-0.52	-4.39%	10.84	12.16	93215	10603	5.99%
2025-08-27	12.41	11.85	-0.60	-4.82%	11.80	12.61	59576	7278	3.83%
2025-08-26	12.23	12.45	0.20	1.63%	12.12	12.87	64763	8129	4.16%
2025-08-25	12.49	12.25	-0.14	-1.13%	12.19	12.49	32956	4065	2.12%
2025-08-22	12.58	12.39	-0.16	-1.27%	12.27	12.60	28404	3512	1.83%
2025-08-21	12.65	12.55	-0.06	-0.48%	12.45	12.69	27886	3506	1.79%
2025-08-20	12.55	12.61	0.01	0.08%	12.40	12.64	34664	4348	2.23%
2025-08-19	12.40	12.60	0.22	1.78%	12.31	12.70	49974	6275	3.21%
2025-08-18	12.06	12.38	0.37	3.08%	12.00	12.64	64393	7924	4.14%
2025-08-15	12.05	12.01	-0.04	-0.33%	11.95	12.17	33493	4038	2.15%
2025-08-14	12.34	12.05	-0.28	-2.27%	12.03	12.36	41866	5072	2.69%
2025-08-13	12.41	12.33	-0.06	-0.48%	12.15	12.46	37629	4611	2.42%
2025-08-12	12.50	12.39	-0.06	-0.48%	12.25	12.65	30113	3722	1.94%
2025-08-11	12.26	12.45	0.25	2.05%	12.20	12.46	33962	4199	2.18%
2025-08-08	12.16	12.20	0.10	0.83%	11.90	12.28	42774	5181	2.75%
2025-08-07	12.28	12.10	-0.18	-1.47%	12.08	12.30	24679	3003	1.59%
2025-08-06	12.17	12.28	0.10	0.82%	12.02	12.30	41793	5097	2.69%
2025-08-05	12.20	12.18	0.09	0.74%	12.09	12.26	41652	5071	2.68%
2025-08-04	11.86	12.09	0.23	1.94%	11.67	12.10	33658	4026	2.16%
2025-08-01	11.68	11.86	0.22	1.89%	11.58	11.92	36601	4316	2.35%
2025-07-31	11.80	11.64	-0.19	-1.61%	11.56	11.89	32469	3798	2.09%
2025-07-30	11.94	11.83	-0.11	-0.92%	11.71	11.99	39172	4629	2.52%
2025-07-29	12.09	11.94	-0.14	-1.16%	11.80	12.13	48587	5787	3.12%
2025-07-28	12.41	12.08	-0.29	-2.34%	12.07	12.46	71940	8757	4.62%
2025-07-25	12.09	12.37	0.32	2.66%	12.09	12.78	103547	12811	6.66%
2025-07-24	11.80	12.05	0.22	1.86%	11.75	12.14	55247	6597	3.55%
2025-07-23	11.79	11.83	0.07	0.60%	11.60	12.05	50023	5893	3.22%
2025-07-22	11.85	11.76	-0.13	-1.09%	11.66	12.01	58028	6852	3.73%
2025-07-21	11.55	11.89	0.39	3.39%	11.51	12.10	80204	9520	5.16%
2025-07-18	11.55	11.50	0.03	0.26%	11.35	11.58	21247	2434	1.37%
2025-07-17	11.50	11.47	0.02	0.17%	11.36	11.55	21170	2427	1.36%
2025-07-16	11.32	11.45	0.14	1.24%	11.31	11.50	25944	2964	1.67%
2025-07-15	11.54	11.31	-0.24	-2.08%	11.11	11.54	28688	3232	1.84%
2025-07-14	11.30	11.55	0.24	2.12%	11.20	11.56	31920	3659	2.05%
2025-07-11	11.36	11.31	-0.07	-0.62%	11.16	11.51	27594	3126	1.77%
2025-07-10	11.37	11.38	0.01	0.09%	11.20	11.42	26402	2983	1.70%
2025-07-09	11.45	11.37	-0.03	-0.26%	11.31	11.45	27058	3075	1.74%
2025-07-08	11.32	11.40	0.08	0.71%	11.26	11.45	37353	4241	2.40%
2025-07-07	10.98	11.32	0.34	3.10%	10.96	11.36	41474	4654	2.67%
2025-07-04	11.17	10.98	-0.17	-1.52%	10.96	11.21	22549	2493	1.45%
2025-07-03	11.18	11.15	-0.03	-0.27%	11.12	11.24	16812	1877	1.08%
2025-07-02	11.17	11.18	0.05	0.45%	10.99	11.20	25075	2781	1.61%
2025-07-01	11.22	11.13	-0.06	-0.54%	11.05	11.25	23302	2597	1.50%
2025-06-30	11.07	11.19	0.15	1.36%	10.99	11.21	25609	2854	1.65%
2025-06-27	11.07	11.04	0.03	0.27%	10.92	11.10	19661	2163	1.26%
2025-06-26	11.08	11.01	0.01	0.09%	10.90	11.15	24744	2726	1.59%
2025-06-25	11.04	11.00	0.01	0.09%	10.82	11.12	28294	3100	1.82%
2025-06-24	10.83	10.99	0.41	3.88%	10.60	11.03	37196	4044	2.39%
2025-06-23	10.23	10.58	0.26	2.52%	10.19	10.60	33372	3485	2.15%
2025-06-20	10.50	10.32	-0.16	-1.53%	10.27	10.65	35745	3724	2.30%
2025-06-19	10.88	10.48	-0.37	-3.41%	10.42	10.94	27445	2919	1.76%
2025-06-18	10.90	10.85	-0.10	-0.91%	10.75	10.96	19754	2137	1.27%
2025-06-17	11.08	10.95	-0.10	-0.90%	10.88	11.09	25010	2740	1.61%
2025-06-16	10.95	11.05	0.05	0.45%	10.93	11.17	34395	3806	2.21%
2025-06-13	11.07	11.00	-0.07	-0.63%	10.89	11.38	54296	6017	3.49%
2025-06-12	11.09	11.07	-0.03	-0.27%	10.99	11.20	25164	2787	1.62%
2025-06-11	11.08	11.10	0.02	0.18%	11.05	11.21	24660	2737	1.59%
2025-06-10	11.16	11.08	-0.05	-0.45%	10.95	11.48	50600	5646	3.25%
2025-06-09	10.90	11.13	0.23	2.11%	10.86	11.16	28649	3172	1.84%