喜悦智行（301198）历史行情

以下为喜悦智行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	14.470	14.100	14.610	14.010	-0.100	-0.704%	258.32万	0.37亿	1.592%
2026-10-01	14.470	14.100	14.610	14.010	-0.100	-0.704%	258.32万	0.37亿	1.592%
2026-09-30	14.470	14.100	14.610	14.010	-0.100	-0.704%	2.58万	0.00亿	0.000%
2026-09-29	13.780	14.200	14.370	13.510	0.340	2.453%	4.44万	0.00亿	0.000%
2026-09-28	14.720	13.860	14.730	13.780	-0.850	-5.778%	4.87万	0.00亿	0.000%
2026-09-27	14.650	14.710	15.010	14.100	0.110	0.753%	646.08万	0.94亿	3.981%
2026-09-24	14.650	14.710	15.010	14.100	0.110	0.753%	6.46万	0.00亿	0.000%
2026-09-23	14.850	14.600	15.250	14.440	-0.200	-1.351%	9.44万	0.00亿	0.000%
2026-09-22	13.420	14.800	15.130	13.180	1.510	11.362%	12.02万	0.00亿	0.000%
2026-09-21	11.900	13.290	13.340	11.900	1.090	8.934%	5.13万	0.00亿	0.000%
2026-09-18	12.520	12.200	12.520	12.100	0.080	0.660%	2.64万	0.00亿	0.000%
2026-09-17	12.050	12.120	12.280	11.950	-0.010	-0.082%	3.01万	0.00亿	0.000%
2026-09-16	12.190	12.130	12.240	11.930	-0.010	-0.082%	2.45万	0.00亿	0.000%
2026-09-15	12.460	12.140	12.490	12.000	-0.310	-2.490%	2.64万	0.00亿	0.000%
2026-09-14	12.690	12.450	12.800	12.150	-0.050	-0.400%	2.98万	0.00亿	0.000%
2026-09-11	12.820	12.500	12.930	12.030	-0.450	-3.475%	2.82万	0.00亿	0.000%
2026-09-10	13.320	12.950	13.320	12.920	-0.360	-2.705%	1.73万	0.00亿	0.000%
2026-09-09	13.720	13.310	13.790	13.240	-0.270	-1.988%	2.01万	0.00亿	0.000%
2026-09-08	13.250	13.580	13.910	13.060	0.370	2.801%	3.00万	0.00亿	0.000%
2026-09-07	13.180	13.210	13.410	13.040	0.190	1.459%	2.55万	0.00亿	0.000%
2026-09-04	13.490	13.020	13.750	12.950	-0.370	-2.763%	2.84万	0.00亿	0.000%
2026-09-03	13.250	13.390	13.860	13.250	0.020	0.150%	4.51万	0.00亿	0.000%
2026-09-02	13.390	13.370	13.490	13.140	-0.080	-0.595%	2.69万	0.00亿	0.000%
2026-09-01	13.560	13.450	13.730	13.270	-0.100	-0.738%	3.40万	0.00亿	0.000%
2026-08-31	12.600	13.550	13.570	12.550	0.670	5.202%	4.34万	0.00亿	0.000%
2026-08-28	13.210	12.880	13.520	12.800	-0.500	-3.737%	5.07万	0.00亿	0.000%
2026-08-27	12.710	13.380	13.390	12.500	0.630	4.941%	5.63万	0.00亿	0.000%
2026-08-26	12.710	12.750	13.150	12.320	-0.010	-0.078%	5.41万	0.00亿	0.000%
2026-08-25	12.310	12.760	12.780	12.080	0.400	3.236%	3.10万	0.00亿	0.000%
2026-08-24	12.650	12.360	13.200	12.180	-0.070	-0.563%	3.98万	0.00亿	0.000%
2026-08-21	12.250	12.430	12.570	12.020	0.100	0.811%	2.78万	0.00亿	0.000%
2026-08-20	12.200	12.330	12.530	12.040	0.400	3.353%	2.70万	0.00亿	0.000%
2026-08-19	12.280	11.930	12.590	11.930	-0.490	-3.945%	3.15万	0.00亿	0.000%
2026-08-18	12.680	12.420	12.820	12.360	-0.300	-2.358%	2.98万	0.00亿	0.000%
2026-08-17	12.570	12.720	12.970	12.570	0.020	0.157%	2.13万	0.00亿	0.000%
2026-08-14	12.530	12.700	12.710	12.320	0.130	1.034%	2.39万	0.00亿	0.000%
2026-08-13	12.790	12.570	12.910	12.500	-0.180	-1.412%	2.70万	0.00亿	0.000%
2026-08-12	12.500	12.750	12.800	12.350	0.210	1.675%	2.62万	0.00亿	0.000%
2026-08-11	12.470	12.540	12.680	12.190	0.050	0.400%	2.91万	0.00亿	0.000%
2026-08-10	12.280	12.490	12.520	12.020	0.250	2.042%	3.46万	0.00亿	0.000%
2026-08-07	11.880	12.240	12.320	11.400	0.380	3.204%	4.47万	0.00亿	0.000%
2026-08-06	11.770	11.860	12.160	11.520	0.020	0.169%	3.66万	0.00亿	0.000%
2026-08-05	11.710	11.840	12.050	11.620	0.220	1.893%	4.44万	0.00亿	0.000%
2026-08-04	11.140	11.620	11.790	11.080	0.540	4.874%	4.85万	0.00亿	0.000%
2026-08-03	10.680	11.080	11.150	10.500	0.510	4.825%	4.20万	0.00亿	0.000%
2026-07-31	10.350	10.570	10.700	10.350	0.390	3.831%	4.02万	0.00亿	0.000%
2026-07-30	10.470	10.180	10.690	10.100	-0.300	-2.863%	4.46万	0.00亿	0.000%
2026-07-29	10.210	10.480	10.650	10.060	0.280	2.745%	6.36万	0.00亿	0.000%
2026-07-28	10.690	10.200	10.770	10.120	-0.450	-4.225%	5.84万	0.00亿	0.000%
2026-07-27	10.110	10.650	10.850	9.970	0.290	2.799%	7.62万	0.00亿	0.000%
2026-07-24	10.560	10.360	10.560	9.740	0.320	3.187%	8.08万	0.00亿	0.000%
2026-07-23	9.540	10.040	10.080	9.500	0.490	5.131%	5.12万	0.00亿	0.000%
2026-07-22	9.720	9.550	10.040	9.480	-0.340	-3.438%	4.93万	0.00亿	0.000%
2026-07-21	9.730	9.890	9.980	8.710	0.160	1.644%	8.90万	0.00亿	0.000%
2026-07-20	10.730	9.730	10.990	8.880	-0.820	-7.773%	7.81万	0.00亿	0.000%
2026-07-17	11.480	10.550	11.540	10.310	-0.850	-7.456%	5.29万	0.00亿	0.000%
2026-07-16	11.180	11.400	12.010	11.180	-0.010	-0.088%	4.32万	0.00亿	0.000%
2026-07-15	11.440	11.410	11.800	11.220	-0.030	-0.262%	3.95万	0.00亿	0.000%
2026-07-14	11.330	11.440	11.520	10.920	0.120	1.060%	3.34万	0.00亿	0.000%
2026-07-13	11.960	11.320	12.010	11.200	-0.690	-5.745%	3.42万	0.00亿	0.000%
2026-07-10	11.920	12.010	12.380	11.530	0.220	1.866%	3.62万	0.00亿	0.000%
2026-07-09	12.120	11.790	12.410	11.510	-0.300	-2.481%	4.12万	0.00亿	0.000%
2026-07-08	12.730	12.090	12.730	11.970	-0.500	-3.971%	3.45万	0.00亿	0.000%
2026-07-07	12.920	12.590	12.990	12.430	-0.310	-2.403%	2.72万	0.00亿	0.000%
2026-07-06	13.250	12.900	13.520	12.770	-0.340	-2.568%	2.89万	0.00亿	0.000%
2026-07-03	13.470	13.240	13.590	13.220	0.040	0.303%	3.65万	0.00亿	0.000%
2026-07-02	13.540	13.200	14.070	13.140	-0.290	-2.150%	3.29万	0.00亿	0.000%
2026-07-01	13.550	13.490	13.750	13.030	0.090	0.672%	2.82万	0.00亿	0.000%
2026-06-30	13.190	13.400	13.900	12.950	0.470	3.635%	3.57万	0.00亿	0.000%
2026-06-29	12.910	12.930	13.260	12.410	-0.120	-0.920%	3.36万	0.00亿	0.000%
2026-06-26	13.740	13.050	13.740	13.010	-0.480	-3.548%	3.44万	0.00亿	0.000%
2026-06-25	13.750	13.530	13.980	13.310	-0.380	-2.732%	3.59万	0.00亿	0.000%
2026-06-24	14.000	13.910	14.200	13.610	-0.260	-1.835%	3.55万	0.00亿	0.000%
2026-06-23	13.880	14.170	14.210	13.670	0.150	1.070%	3.62万	0.00亿	0.000%
2026-06-22	14.110	14.020	14.300	13.460	-0.230	-1.614%	4.70万	0.00亿	0.000%
2026-06-18	14.250	14.250	14.650	14.030	-0.140	-0.973%	4.66万	0.00亿	0.000%
2026-06-17	13.900	14.390	14.700	13.660	0.470	3.376%	6.51万	0.00亿	0.000%
2026-06-16	13.830	13.920	14.150	13.390	0.110	0.797%	5.29万	0.00亿	0.000%
2026-06-15	14.630	13.810	14.740	13.620	-0.530	-3.696%	6.95万	0.00亿	0.000%
2026-06-12	14.770	14.340	14.960	14.110	-0.230	-1.579%	6.28万	0.00亿	0.000%
2026-06-11	15.150	14.570	15.150	13.950	-0.870	-5.635%	7.90万	0.00亿	0.000%
2026-06-10	15.740	15.440	16.020	15.120	-0.490	-3.076%	3.99万	0.00亿	0.000%
2026-06-09	16.800	15.930	16.990	15.860	-0.770	-4.611%	5.11万	0.00亿	0.000%
2026-06-08	17.170	16.700	17.670	16.030	-0.700	-4.023%	3.71万	0.00亿	0.000%
2026-06-05	17.930	17.400	18.000	17.070	-0.520	-2.902%	3.30万	0.00亿	0.000%
2026-06-04	18.110	17.920	18.380	17.550	-0.200	-1.104%	3.97万	0.00亿	0.000%
2026-06-03	17.970	18.120	18.300	17.260	0.480	2.721%	4.53万	0.00亿	0.000%
2026-06-02	18.170	17.640	18.490	17.110	-0.860	-4.649%	6.48万	0.00亿	0.000%
2026-06-01	17.600	18.500	18.700	17.330	0.870	4.935%	6.84万	0.00亿	0.000%
2026-05-29	18.300	17.630	19.450	17.480	-0.760	-4.133%	4.80万	0.00亿	0.000%
2026-05-28	18.080	18.390	18.560	17.610	0.500	2.795%	5.06万	0.00亿	0.000%
2026-05-27	19.000	17.890	19.030	17.580	-1.190	-6.237%	7.71万	0.00亿	0.000%
2026-05-26	18.600	19.080	19.180	18.080	0.690	3.752%	6.41万	0.00亿	0.000%
2026-05-25	18.640	18.390	19.180	17.880	0.050	0.273%	6.05万	0.00亿	0.000%
2026-05-22	17.920	18.340	18.570	17.750	0.500	2.803%	3.58万	0.00亿	0.000%
2026-05-21	18.430	17.840	19.000	17.550	-0.590	-3.201%	5.45万	0.00亿	0.000%
2026-05-20	17.630	18.430	18.450	17.010	0.760	4.301%	5.52万	0.00亿	0.000%
2026-05-19	17.990	17.670	18.500	17.490	-0.390	-2.159%	3.44万	0.00亿	0.000%
2026-05-18	17.830	18.060	18.240	17.550	0.100	0.557%	5.47万	0.00亿	0.000%
2026-05-15	18.530	17.960	18.530	17.450	0.230	1.297%	4.45万	0.00亿	0.000%
2026-05-14	18.050	17.730	18.190	17.510	-0.030	-0.169%	5.66万	0.00亿	0.000%
2026-05-13	17.200	17.760	18.340	16.660	0.260	1.486%	8.72万	0.00亿	0.000%
2026-05-12	18.140	17.500	18.230	17.130	-0.810	-4.424%	7.97万	0.00亿	0.000%
2026-05-11	18.250	18.310	18.950	17.800	0.280	1.553%	7.17万	0.00亿	0.000%
2026-05-08	17.940	18.030	18.230	17.710	-0.090	-0.497%	4.84万	0.00亿	0.000%
2026-05-07	18.030	18.120	18.440	17.920	-0.150	-0.821%	5.91万	0.00亿	0.000%
2026-05-06	18.740	18.270	18.980	17.860	-0.630	-3.333%	8.94万	0.00亿	0.000%
2026-04-30	17.550	18.900	19.360	17.400	1.460	8.372%	11.30万	0.00亿	0.000%
2026-04-29	16.890	17.440	17.710	16.890	0.420	2.468%	7.62万	0.00亿	0.000%
2026-04-28	16.800	17.020	17.400	16.630	0.220	1.310%	5.95万	0.00亿	0.000%
2026-04-27	17.230	16.800	17.240	16.580	-0.440	-2.552%	6.98万	0.00亿	0.000%
2026-04-24	16.370	17.240	17.400	16.340	0.720	4.358%	7.15万	0.00亿	0.000%
2026-04-23	16.860	16.520	17.220	16.210	-0.170	-1.019%	7.90万	0.00亿	0.000%
2026-04-22	15.890	16.690	17.090	15.600	1.050	6.714%	14.08万	0.00亿	0.000%
2026-04-21	14.560	15.640	15.700	14.400	1.120	7.713%	7.34万	0.00亿	0.000%
2026-04-20	14.210	14.520	14.560	14.060	0.310	2.182%	2.40万	0.00亿	0.000%
2026-04-17	14.330	14.210	14.400	13.990	-0.140	-0.976%	2.80万	0.00亿	0.000%
2026-04-16	13.900	14.350	14.450	13.900	0.400	2.867%	2.72万	0.00亿	0.000%
2026-04-15	14.300	13.950	14.330	13.920	-0.190	-1.344%	1.66万	0.00亿	0.000%
2026-04-14	14.310	14.140	14.310	13.960	-0.050	-0.352%	2.19万	0.00亿	0.000%
2026-04-13	14.000	14.190	14.420	13.880	0.160	1.140%	3.09万	0.00亿	0.000%
2026-04-10	13.970	14.030	14.300	13.950	0.110	0.790%	2.56万	0.00亿	0.000%
2026-04-09	14.420	13.920	14.420	13.800	-0.420	-2.929%	2.81万	0.00亿	0.000%
2026-04-08	14.120	14.340	14.470	13.980	0.560	4.064%	2.99万	0.00亿	0.000%
2026-04-07	13.450	13.780	13.890	13.230	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-03	13.810	13.360	13.890	13.300	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-02	14.110	13.800	14.150	13.640	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-01	14.320	14.130	14.450	13.900	0.000	0.000%	2.14万	0.00亿	0.000%