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
2025-04-03	10.33	10.32	-0.07	-0.67%	10.12	10.51	25472	2625	1.57%
2025-04-02	10.39	10.39	0.01	0.10%	10.27	10.55	14245	1486	0.88%
2025-04-01	10.17	10.38	0.18	1.76%	10.17	10.58	27767	2901	1.71%
2025-03-31	10.30	10.20	-0.17	-1.64%	9.95	10.32	27950	2831	1.72%
2025-03-28	10.65	10.37	-0.30	-2.81%	10.35	10.73	24099	2523	1.49%
2025-03-27	10.87	10.67	-0.20	-1.84%	10.51	10.88	24341	2601	1.50%
2025-03-26	10.56	10.87	0.24	2.26%	10.56	10.97	32171	3499	1.98%
2025-03-25	10.64	10.63	-0.01	-0.09%	10.40	10.74	30748	3254	1.89%
2025-03-24	11.17	10.64	-0.57	-5.08%	10.39	11.26	53748	5763	3.31%
2025-03-21	11.59	11.21	-0.39	-3.36%	11.16	11.59	36617	4144	2.26%
2025-03-20	11.45	11.60	0.12	1.05%	11.36	11.78	54683	6348	3.37%
2025-03-19	11.57	11.48	-0.10	-0.86%	11.37	11.68	33205	3818	2.05%
2025-03-18	11.42	11.58	0.16	1.40%	11.36	11.80	51516	5954	3.17%
2025-03-17	11.31	11.42	0.11	0.97%	11.23	11.50	50468	5749	3.11%
2025-03-14	11.03	11.31	0.30	2.72%	10.74	11.31	58715	6484	3.62%
2025-03-13	11.39	11.01	-0.14	-1.26%	10.91	11.93	74446	8419	4.59%
2025-03-12	11.18	11.15	0.03	0.27%	11.05	11.30	35874	4016	2.21%
2025-03-11	11.01	11.12	-0.07	-0.63%	10.86	11.14	30875	3398	1.90%
2025-03-10	11.19	11.19	-0.01	-0.09%	11.12	11.34	27065	3033	1.67%
2025-03-07	11.40	11.20	-0.23	-2.01%	11.12	11.46	33937	3828	2.09%
2025-03-06	11.09	11.43	0.35	3.16%	11.09	11.49	48307	5488	2.98%
2025-03-05	11.20	11.08	-0.11	-0.98%	10.89	11.23	36949	4075	2.28%
2025-03-04	11.05	11.19	0.12	1.08%	11.01	11.25	28016	3116	1.73%
2025-03-03	11.10	11.07	0.07	0.64%	11.00	11.33	34925	3895	2.15%
2025-02-28	11.55	11.00	-0.55	-4.76%	10.95	11.55	44919	5022	2.77%
2025-02-27	11.72	11.55	-0.17	-1.45%	11.32	11.75	46934	5399	2.89%
2025-02-26	11.75	11.72	-0.07	-0.59%	11.60	11.89	60684	7114	3.74%
2025-02-25	11.34	11.79	0.31	2.70%	11.34	11.99	97262	11443	5.99%
2025-02-24	11.49	11.48	-0.07	-0.61%	11.32	11.64	45877	5260	2.83%
2025-02-21	11.66	11.55	-0.11	-0.94%	11.27	11.67	48942	5599	3.02%
2025-02-20	11.36	11.66	0.31	2.73%	11.27	11.70	50793	5867	3.13%
2025-02-19	11.12	11.35	0.23	2.07%	11.12	11.38	37231	4206	2.29%
2025-02-18	11.54	11.12	-0.54	-4.63%	11.03	11.66	48967	5547	3.02%
2025-02-17	11.74	11.66	0.20	1.75%	11.41	11.74	62703	7277	3.86%
2025-02-14	11.41	11.46	0.06	0.53%	11.41	11.93	73110	8513	4.51%
2025-02-13	11.73	11.40	-0.27	-2.31%	11.38	11.76	49265	5660	3.04%
2025-02-12	11.66	11.67	-0.04	-0.34%	11.52	11.73	52892	6139	3.26%
2025-02-11	11.78	11.71	-0.18	-1.51%	11.59	11.89	68554	8006	4.22%
2025-02-10	11.81	11.89	-0.15	-1.25%	11.54	11.89	102622	12022	6.32%
2025-02-07	11.15	12.04	1.10	10.05%	10.99	12.67	173490	20587	10.69%
2025-02-06	10.68	10.94	0.34	3.21%	10.45	10.94	42052	4524	2.59%
2025-02-05	10.42	10.60	0.27	2.61%	10.36	10.64	27791	2933	1.71%
2025-01-27	10.63	10.33	-0.25	-2.36%	10.29	10.80	35379	3725	2.18%
2025-01-24	10.39	10.58	0.20	1.93%	10.26	10.62	35734	3722	2.20%
2025-01-23	10.56	10.38	0.03	0.29%	10.35	10.73	39986	4229	2.46%
2025-01-22	10.56	10.35	-0.20	-1.90%	10.21	10.59	36286	3772	2.24%
2025-01-21	10.73	10.55	-0.11	-1.03%	10.43	11.07	66107	7061	4.07%
2025-01-20	10.50	10.66	0.22	2.11%	10.28	10.76	44179	4692	2.72%
2025-01-17	10.51	10.44	-0.11	-1.04%	10.36	10.56	41992	4391	2.59%
2025-01-16	10.67	10.55	0.01	0.09%	10.42	10.79	44707	4740	2.76%
2025-01-15	10.60	10.54	-0.04	-0.38%	10.42	10.77	47233	5000	2.91%
2025-01-14	10.10	10.58	0.63	6.33%	9.96	10.58	53913	5591	3.32%
2025-01-13	9.74	9.95	0.06	0.61%	9.43	10.06	41467	4057	2.56%
2025-01-10	10.36	9.89	-0.49	-4.72%	9.85	10.61	59591	6095	3.67%
2025-01-09	10.22	10.38	0.16	1.57%	10.16	10.65	63850	6639	3.93%
2025-01-08	10.20	10.22	0.04	0.39%	9.80	10.35	50919	5159	3.14%
2025-01-07	9.99	10.18	0.36	3.67%	9.87	10.22	45232	4551	2.79%
2025-01-06	10.10	9.82	-0.28	-2.77%	9.47	10.11	49795	4886	3.07%
2025-01-03	10.92	10.10	-0.75	-6.91%	10.02	11.09	61657	6410	3.80%
2025-01-02	10.92	10.85	-0.07	-0.64%	10.70	11.37	54934	6048	7.06%
2024-12-31	11.42	10.92	-0.49	-4.29%	10.88	11.59	62911	7021	8.08%
2024-12-30	11.83	11.41	-0.35	-2.98%	11.26	11.85	47917	5475	6.16%
2024-12-27	11.89	11.76	-0.16	-1.34%	11.71	12.07	67806	8069	8.71%
2024-12-26	12.01	11.92	-0.22	-1.81%	11.62	12.21	84744	10059	10.89%