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
2026-05-06	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%
2026-03-13	15.40	15.29	-0.11	-0.71%	15.26	15.72	32738	5072	2.10%
2026-03-12	15.70	15.40	0.00	0.00%	15.31	15.80	43479	6738	2.80%
2026-03-11	15.60	15.40	-0.10	-0.65%	15.15	16.18	79255	12423	5.09%
2026-03-10	15.56	15.50	0.14	0.91%	15.37	15.80	48534	7580	3.12%
2026-03-09	15.29	15.36	-0.18	-1.16%	14.70	15.65	66676	10076	4.29%
2026-03-06	15.38	15.54	0.16	1.04%	15.30	15.67	48108	7447	3.09%
2026-03-05	16.04	15.38	-0.41	-2.60%	15.19	16.38	49271	7666	3.17%
2026-03-04	16.00	15.79	-0.23	-1.44%	15.52	16.48	60275	9584	3.87%
2026-03-03	17.17	16.02	-1.20	-6.97%	15.90	17.85	96733	16002	6.22%
2026-03-02	16.48	17.22	0.58	3.49%	15.61	17.71	145332	24122	9.34%
2026-02-27	15.33	16.64	1.31	8.55%	15.11	16.69	105379	17169	6.77%
2026-02-26	15.68	15.33	-0.22	-1.41%	15.21	15.86	37608	5812	2.42%
2026-02-25	15.41	15.55	0.15	0.97%	15.27	15.76	50132	7790	3.22%
2026-02-24	14.97	15.40	0.47	3.15%	14.97	16.10	68704	10672	4.42%
2026-02-13	14.71	14.93	0.21	1.43%	14.70	15.07	31964	4768	2.05%
2026-02-12	14.62	14.72	0.10	0.68%	14.54	14.93	38427	5682	2.47%
2026-02-11	14.62	14.62	0.01	0.07%	14.49	14.79	25976	3810	1.67%
2026-02-10	14.81	14.61	-0.07	-0.48%	14.56	14.87	22825	3353	1.47%
2026-02-09	14.58	14.68	0.27	1.87%	14.35	14.74	33415	4883	2.15%
2026-02-06	14.17	14.41	0.10	0.70%	13.97	14.68	36619	5273	2.35%
2026-02-05	14.20	14.31	0.13	0.92%	14.14	14.42	31210	4468	2.01%
2026-02-04	14.27	14.18	-0.09	-0.63%	14.00	14.50	34906	4968	2.24%
2026-02-03	14.25	14.27	0.21	1.49%	14.01	14.66	39729	5658	2.55%
2026-02-02	14.26	14.06	-0.20	-1.40%	13.90	14.53	39810	5685	2.56%
2026-01-30	13.87	14.26	0.38	2.74%	13.52	14.47	62777	8921	4.04%
2026-01-29	14.39	13.88	-0.47	-3.28%	13.60	14.54	62105	8713	3.99%
2026-01-28	14.66	14.35	-0.34	-2.31%	14.17	14.69	50948	7323	3.28%
2026-01-27	14.64	14.69	0.05	0.34%	14.08	14.80	41198	5965	2.65%