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
2025-08-01	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%
2025-06-06	10.82	10.90	0.04	0.37%	10.74	10.94	21042	2278	1.35%
2025-06-05	10.85	10.86	0.01	0.09%	10.67	10.91	25731	2777	1.65%
2025-06-04	10.89	10.85	0.18	1.69%	10.66	10.89	21670	2339	1.39%
2025-06-03	10.43	10.67	0.14	1.33%	10.43	10.73	24961	2658	1.60%
2025-05-30	10.88	10.53	-0.36	-3.31%	10.43	10.89	34349	3645	2.21%
2025-05-29	10.73	10.89	0.23	2.16%	10.63	10.91	32687	3540	2.10%
2025-05-28	10.77	10.66	-0.01	-0.09%	10.61	10.95	41423	4452	2.66%
2025-05-27	10.67	10.67	0.06	0.57%	10.52	10.77	32588	3475	2.09%
2025-05-26	10.49	10.61	0.17	1.63%	10.41	10.64	17801	1880	1.14%
2025-05-23	10.57	10.44	-0.16	-1.51%	10.40	10.79	31474	3335	2.02%
2025-05-22	10.69	10.60	-0.14	-1.30%	10.44	10.90	31263	3326	2.01%
2025-05-21	10.92	10.74	-0.18	-1.65%	10.63	10.96	31901	3430	2.05%
2025-05-20	10.70	10.92	0.25	2.34%	10.50	10.97	40001	4338	2.57%
2025-05-19	10.52	10.67	0.15	1.43%	10.34	10.73	26563	2813	1.71%
2025-05-16	10.50	10.52	0.12	1.15%	10.31	10.64	28486	2996	1.83%
2025-05-15	10.43	10.40	-0.03	-0.29%	10.27	10.56	27720	2886	1.78%
2025-05-14	10.49	10.43	-0.06	-0.57%	10.31	10.65	29454	3070	1.89%
2025-05-13	10.75	10.49	-0.12	-1.13%	10.47	10.75	27079	2859	1.74%
2025-05-12	10.67	10.61	0.08	0.76%	10.48	10.75	29501	3131	1.90%
2025-05-09	10.73	10.53	-0.14	-1.31%	10.41	10.75	30516	3224	1.96%
2025-05-08	10.40	10.67	0.21	2.01%	10.33	10.71	40002	4235	2.57%
2025-05-07	10.53	10.46	0.09	0.87%	10.34	10.70	37351	3913	2.40%
2025-05-06	10.13	10.37	0.41	4.12%	10.12	10.38	44938	4619	2.89%
2025-04-30	9.84	9.96	0.14	1.43%	9.84	10.11	35578	3574	2.29%
2025-04-29	9.70	9.82	0.15	1.55%	9.55	9.99	44493	4389	2.86%
2025-04-28	9.98	9.67	-0.31	-3.11%	9.58	9.98	65741	6398	4.23%
2025-04-25	10.24	9.98	-0.08	-0.80%	9.98	11.28	92761	9607	5.96%
2025-04-24	9.94	10.06	0.12	1.21%	9.85	10.37	59974	6031	3.86%