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
2026-06-18	14.25	14.25	-0.14	-0.97%	14.03	14.65	46640	6691	3.00%
2026-06-17	13.90	14.39	0.47	3.38%	13.66	14.70	65094	9266	4.18%
2026-06-16	13.83	13.92	0.11	0.80%	13.39	14.15	52885	7277	3.40%
2026-06-15	14.63	13.81	-0.53	-3.70%	13.62	14.74	69452	9717	4.46%
2026-06-12	14.77	14.34	-0.23	-1.58%	14.11	14.96	62840	9021	4.04%
2026-06-11	15.15	14.57	-0.87	-5.63%	13.95	15.15	78993	11374	5.08%
2026-06-10	15.74	15.44	-0.49	-3.08%	15.12	16.02	39857	6191	2.56%
2026-06-09	16.80	15.93	-0.77	-4.61%	15.86	16.99	51070	8257	3.28%
2026-06-08	17.17	16.70	-0.70	-4.02%	16.03	17.67	37077	6316	2.38%
2026-06-05	17.93	17.40	-0.52	-2.90%	17.07	18.00	33005	5751	2.12%
2026-06-04	18.11	17.92	-0.20	-1.10%	17.55	18.38	39670	7103	2.55%
2026-06-03	17.97	18.12	0.48	2.72%	17.26	18.30	45299	8134	2.91%
2026-06-02	18.17	17.64	-0.86	-4.65%	17.11	18.49	64801	11456	4.17%
2026-06-01	17.60	18.50	0.87	4.93%	17.33	18.70	68445	12560	4.40%
2026-05-29	18.30	17.63	-0.76	-4.13%	17.48	19.45	47975	8754	3.08%
2026-05-28	18.08	18.39	0.50	2.79%	17.61	18.56	50591	9200	3.25%
2026-05-27	19.00	17.89	-1.19	-6.24%	17.58	19.03	77130	13946	4.96%
2026-05-26	18.60	19.08	0.69	3.75%	18.08	19.18	64141	12061	4.12%
2026-05-25	18.64	18.39	0.05	0.27%	17.88	19.18	60545	11156	3.89%
2026-05-22	17.92	18.34	0.50	2.80%	17.75	18.57	35829	6514	2.30%
2026-05-21	18.43	17.84	-0.59	-3.20%	17.55	19.00	54513	10024	3.50%
2026-05-20	17.63	18.43	0.76	4.30%	17.01	18.45	55207	9956	3.55%
2026-05-19	17.99	17.67	-0.39	-2.16%	17.49	18.50	34433	6137	2.21%
2026-05-18	17.83	18.06	0.10	0.56%	17.55	18.24	54673	9768	3.51%
2026-05-15	18.53	17.96	0.23	1.30%	17.45	18.53	44529	7950	2.86%
2026-05-14	18.05	17.73	-0.03	-0.17%	17.51	18.19	56636	10120	3.64%
2026-05-13	17.20	17.76	0.26	1.49%	16.66	18.34	87178	15337	5.60%
2026-05-12	18.14	17.50	-0.81	-4.42%	17.13	18.23	79717	14019	5.12%
2026-05-11	18.25	18.31	0.28	1.55%	17.80	18.95	71692	13097	4.61%
2026-05-08	17.94	18.03	-0.09	-0.50%	17.71	18.23	48423	8700	3.11%
2026-05-07	18.03	18.12	-0.15	-0.82%	17.92	18.44	59118	10733	3.80%
2026-05-06	18.74	18.27	-0.63	-3.33%	17.86	18.98	89370	16290	5.75%
2026-04-30	17.55	18.90	1.46	8.37%	17.40	19.36	112985	21331	7.26%
2026-04-29	16.89	17.44	0.42	2.47%	16.89	17.71	76150	13157	4.90%
2026-04-28	16.80	17.02	0.22	1.31%	16.63	17.40	59520	10113	3.83%
2026-04-27	17.23	16.80	-0.44	-2.55%	16.58	17.24	69753	11715	4.48%
2026-04-24	16.37	17.24	0.72	4.36%	16.34	17.40	71490	12147	4.60%
2026-04-23	16.86	16.52	-0.17	-1.02%	16.21	17.22	79008	13236	5.08%
2026-04-22	15.89	16.69	1.05	6.71%	15.60	17.09	140801	22974	9.05%
2026-04-21	14.56	15.64	1.12	7.71%	14.40	15.70	73396	11119	4.72%
2026-04-20	14.21	14.52	0.31	2.18%	14.06	14.56	24046	3444	1.55%
2026-04-17	14.33	14.21	-0.14	-0.98%	13.99	14.40	28011	3966	1.80%
2026-04-16	13.90	14.35	0.40	2.87%	13.90	14.45	27219	3888	1.75%
2026-04-15	14.30	13.95	-0.19	-1.34%	13.92	14.33	16610	2337	1.07%
2026-04-14	14.31	14.14	-0.05	-0.35%	13.96	14.31	21915	3081	1.41%
2026-04-13	14.00	14.19	0.16	1.14%	13.88	14.42	30873	4370	1.98%
2026-04-10	13.97	14.03	0.11	0.79%	13.95	14.30	25560	3608	1.64%
2026-04-09	14.42	13.92	-0.42	-2.93%	13.80	14.42	28119	3948	1.81%
2026-04-08	14.12	14.34	0.56	4.06%	13.98	14.47	29916	4282	1.92%
2026-04-07	13.45	13.78	0.42	3.14%	13.23	13.89	37073	5077	2.38%
2026-04-03	13.81	13.36	-0.44	-3.19%	13.30	13.89	31837	4291	2.05%
2026-04-02	14.11	13.80	-0.33	-2.34%	13.64	14.15	28773	3985	1.85%
2026-04-01	14.32	14.13	0.06	0.43%	13.90	14.45	21367	3021	1.37%
2026-03-31	14.45	14.07	-0.24	-1.68%	14.00	14.50	30799	4371	1.98%
2026-03-30	13.93	14.31	0.21	1.49%	13.89	14.39	31045	4384	2.00%
2026-03-27	13.71	14.10	0.20	1.44%	13.67	14.25	30131	4227	1.94%
2026-03-26	14.38	13.90	-0.50	-3.47%	13.75	14.51	37028	5187	2.38%
2026-03-25	14.53	14.40	0.10	0.70%	14.12	14.67	33581	4827	2.16%
2026-03-24	14.50	14.30	0.75	5.54%	13.70	14.50	63964	8994	4.11%
2026-03-23	14.55	13.55	-1.35	-9.06%	13.29	14.76	72387	10096	4.65%
2026-03-20	15.49	14.90	-0.56	-3.62%	14.86	15.61	40396	6138	2.60%
2026-03-19	15.95	15.46	-0.64	-3.98%	15.33	16.05	43805	6841	2.82%
2026-03-18	15.60	16.10	0.62	4.01%	15.50	16.27	59096	9430	3.80%
2026-03-17	15.50	15.48	0.00	0.00%	15.30	15.76	40647	6309	2.61%
2026-03-16	15.29	15.48	0.19	1.24%	15.18	15.92	45788	7138	2.94%