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
2026-08-20	12.20	12.33	0.40	3.35%	12.04	12.53	26992	3335	1.74%
2026-08-19	12.28	11.93	-0.49	-3.95%	11.93	12.59	31470	3817	2.02%
2026-08-18	12.68	12.42	-0.30	-2.36%	12.36	12.82	29794	3725	1.92%
2026-08-17	12.57	12.72	0.02	0.16%	12.57	12.97	21258	2698	1.37%
2026-08-14	12.53	12.70	0.13	1.03%	12.32	12.71	23939	2997	1.54%
2026-08-13	12.79	12.57	-0.18	-1.41%	12.50	12.91	27018	3431	1.74%
2026-08-12	12.50	12.75	0.21	1.67%	12.35	12.80	26232	3322	1.69%
2026-08-11	12.47	12.54	0.05	0.40%	12.19	12.68	29074	3617	1.87%
2026-08-10	12.28	12.49	0.25	2.04%	12.02	12.52	34612	4249	2.23%
2026-08-07	11.88	12.24	0.38	3.20%	11.40	12.32	44718	5332	2.87%
2026-08-06	11.77	11.86	0.02	0.17%	11.52	12.16	36601	4297	2.35%
2026-08-05	11.71	11.84	0.22	1.89%	11.62	12.05	44438	5241	2.86%
2026-08-04	11.14	11.62	0.54	4.87%	11.08	11.79	48538	5614	3.12%
2026-08-03	10.68	11.08	0.51	4.82%	10.50	11.15	42015	4582	2.70%
2026-07-31	10.35	10.57	0.39	3.83%	10.35	10.70	40198	4257	2.58%
2026-07-30	10.47	10.18	-0.30	-2.86%	10.10	10.69	44580	4621	2.87%
2026-07-29	10.21	10.48	0.28	2.75%	10.06	10.65	63649	6581	4.09%
2026-07-28	10.69	10.20	-0.45	-4.23%	10.12	10.77	58361	6091	3.75%
2026-07-27	10.11	10.65	0.29	2.80%	9.97	10.85	76152	8020	4.90%
2026-07-24	10.56	10.36	0.32	3.19%	9.74	10.56	80816	8216	5.20%
2026-07-23	9.54	10.04	0.49	5.13%	9.50	10.08	51201	5040	3.29%
2026-07-22	9.72	9.55	-0.34	-3.44%	9.48	10.04	49268	4772	3.17%
2026-07-21	9.73	9.89	0.16	1.64%	8.71	9.98	88967	8506	5.72%
2026-07-20	10.73	9.73	-0.82	-7.77%	8.88	10.99	78131	8048	5.02%
2026-07-17	11.48	10.55	-0.85	-7.46%	10.31	11.54	52900	5732	3.40%
2026-07-16	11.18	11.40	-0.01	-0.09%	11.18	12.01	43241	4975	2.78%
2026-07-15	11.44	11.41	-0.03	-0.26%	11.22	11.80	39527	4531	2.54%
2026-07-14	11.33	11.44	0.12	1.06%	10.92	11.52	33429	3774	2.15%
2026-07-13	11.96	11.32	-0.69	-5.75%	11.20	12.01	34153	3947	2.20%
2026-07-10	11.92	12.01	0.22	1.87%	11.53	12.38	36242	4369	2.33%
2026-07-09	12.12	11.79	-0.30	-2.48%	11.51	12.41	41230	4865	2.65%
2026-07-08	12.73	12.09	-0.50	-3.97%	11.97	12.73	34450	4205	2.21%
2026-07-07	12.92	12.59	-0.31	-2.40%	12.43	12.99	27229	3456	1.75%
2026-07-06	13.25	12.90	-0.34	-2.57%	12.77	13.52	28881	3762	1.86%
2026-07-03	13.47	13.24	0.04	0.30%	13.22	13.59	36488	4882	2.35%
2026-07-02	13.54	13.20	-0.29	-2.15%	13.14	14.07	32922	4465	2.12%
2026-07-01	13.55	13.49	0.09	0.67%	13.03	13.75	28206	3773	1.81%
2026-06-30	13.19	13.40	0.47	3.63%	12.95	13.90	35728	4814	2.30%
2026-06-29	12.91	12.93	-0.12	-0.92%	12.41	13.26	33590	4290	2.16%
2026-06-26	13.74	13.05	-0.48	-3.55%	13.01	13.74	34359	4545	2.21%
2026-06-25	13.75	13.53	-0.38	-2.73%	13.31	13.98	35920	4873	2.31%
2026-06-24	14.00	13.91	-0.26	-1.83%	13.61	14.20	35535	4909	2.28%
2026-06-23	13.88	14.17	0.15	1.07%	13.67	14.21	36246	5073	2.33%
2026-06-22	14.11	14.02	-0.23	-1.61%	13.46	14.30	47034	6496	3.02%
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%