当前位置: 爱股网 > 股票行情 > 喜悦智行(301198)股票行情

喜悦智行(301198)股票行情

喜悦智行(301198)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

喜悦智行(301198)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	14.38	13.90	-0.50	-3.47%	13.75	14.51	37028	5187.95	2.38%	0.00
2026-03-25	14.53	14.40	0.10	0.70%	14.12	14.67	33581	4827.98	2.16%	0.00
2026-03-24	14.50	14.30	0.75	5.54%	13.70	14.50	63964	8994.25	4.11%	0.00
2026-03-23	14.55	13.55	-1.35	-9.06%	13.29	14.76	72387	10096.98	4.65%	0.00
2026-03-20	15.49	14.90	-0.56	-3.62%	14.86	15.61	40396	6138.41	2.60%	0.00
2026-03-19	15.95	15.46	-0.64	-3.98%	15.33	16.05	43805	6841.96	2.82%	0.00
2026-03-18	15.60	16.10	0.62	4.01%	15.50	16.27	59096	9430.30	3.80%	0.00
2026-03-17	15.50	15.48	0.00	0.00%	15.30	15.76	40647	6309.94	2.61%	0.00
2026-03-16	15.29	15.48	0.19	1.24%	15.18	15.92	45788	7138.13	2.94%	0.00
2026-03-13	15.40	15.29	-0.11	-0.71%	15.26	15.72	32738	5072.59	2.10%	0.00
2026-03-12	15.70	15.40	0.00	0.00%	15.31	15.80	43479	6738.02	2.80%	0.00
2026-03-11	15.60	15.40	-0.10	-0.65%	15.15	16.18	79255	12423.03	5.09%	0.00
2026-03-10	15.56	15.50	0.14	0.91%	15.37	15.80	48534	7580.80	3.12%	0.00
2026-03-09	15.29	15.36	-0.18	-1.16%	14.70	15.65	66676	10076.72	4.29%	0.00
2026-03-06	15.38	15.54	0.16	1.04%	15.30	15.67	48108	7447.48	3.09%	0.00
2026-03-05	16.04	15.38	-0.41	-2.60%	15.19	16.38	49271	7666.22	3.17%	0.00
2026-03-04	16.00	15.79	-0.23	-1.44%	15.52	16.48	60275	9584.47	3.87%	0.00
2026-03-03	17.17	16.02	-1.20	-6.97%	15.90	17.85	96733	16002.46	6.22%	0.00
2026-03-02	16.48	17.22	0.58	3.49%	15.61	17.71	145332	24122.88	9.34%	0.00
2026-02-27	15.33	16.64	1.31	8.55%	15.11	16.69	105379	17169.29	6.77%	0.00
2026-02-26	15.68	15.33	-0.22	-1.41%	15.21	15.86	37608	5812.69	2.42%	0.00
2026-02-25	15.41	15.55	0.15	0.97%	15.27	15.76	50132	7790.22	3.22%	0.00
2026-02-24	14.97	15.40	0.47	3.15%	14.97	16.10	68704	10672.04	4.42%	0.00
2026-02-13	14.71	14.93	0.21	1.43%	14.70	15.07	31964	4768.94	2.05%	17.00
2026-02-12	14.62	14.72	0.10	0.68%	14.54	14.93	38427	5682.13	2.47%	0.00
2026-02-11	14.62	14.62	0.01	0.07%	14.49	14.79	25976	3810.73	1.67%	0.00
2026-02-10	14.81	14.61	-0.07	-0.48%	14.56	14.87	22825	3353.42	1.47%	0.00
2026-02-09	14.58	14.68	0.27	1.87%	14.35	14.74	33415	4883.86	2.15%	0.00
2026-02-06	14.17	14.41	0.10	0.70%	13.97	14.68	36619	5273.12	2.35%	0.00
2026-02-05	14.20	14.31	0.13	0.92%	14.14	14.42	31210	4468.74	2.01%	0.00
2026-02-04	14.27	14.18	-0.09	-0.63%	14.00	14.50	34906	4968.47	2.24%	0.00
2026-02-03	14.25	14.27	0.21	1.49%	14.01	14.66	39729	5658.72	2.55%	0.00
2026-02-02	14.26	14.06	-0.20	-1.40%	13.90	14.53	39810	5685.28	2.56%	0.00
2026-01-30	13.87	14.26	0.38	2.74%	13.52	14.47	62777	8921.31	4.04%	0.00
2026-01-29	14.39	13.88	-0.47	-3.28%	13.60	14.54	62105	8713.41	3.99%	0.00
2026-01-28	14.66	14.35	-0.34	-2.31%	14.17	14.69	50948	7323.80	3.28%	0.00
2026-01-27	14.64	14.69	0.05	0.34%	14.08	14.80	41198	5965.07	2.65%	0.00
2026-01-26	14.93	14.64	-0.32	-2.14%	14.30	14.93	48580	7094.55	3.12%	0.00
2026-01-23	14.88	14.96	0.09	0.61%	14.70	15.09	37642	5618.87	2.42%	0.00
2026-01-22	14.78	14.87	0.12	0.81%	14.64	15.27	48307	7206.79	3.11%	0.00
2026-01-21	14.42	14.75	0.33	2.29%	14.15	14.79	50118	7274.65	3.22%	0.00
2026-01-20	14.60	14.42	-0.16	-1.10%	14.25	14.66	51144	7366.76	3.29%	0.00
2026-01-19	14.71	14.58	-0.16	-1.09%	14.10	14.75	65722	9492.96	4.23%	0.00
2026-01-16	14.80	14.74	-0.03	-0.20%	14.49	15.06	73036	10775.38	4.70%	0.00
2026-01-15	15.29	14.77	-0.68	-4.40%	14.55	15.70	126661	18861.43	8.14%	0.00
2026-01-14	13.67	15.45	1.75	12.77%	13.57	16.38	196454	29447.86	12.63%	0.00
2026-01-13	13.52	13.70	0.19	1.41%	13.28	13.98	63584	8759.16	4.09%	0.00
2026-01-12	13.29	13.51	0.25	1.89%	13.13	13.59	52373	7023.15	3.37%	0.00
2026-01-09	13.33	13.26	0.05	0.38%	13.09	13.36	51195	6767.97	3.29%	0.00
2026-01-08	13.04	13.21	0.13	0.99%	12.96	13.35	45180	5959.85	2.90%	0.00
2026-01-07	13.03	13.08	0.04	0.31%	12.87	13.35	52129	6839.49	3.35%	0.00
2026-01-06	13.08	13.04	0.04	0.31%	12.81	13.50	74141	9783.24	4.77%	0.00
2026-01-05	12.63	13.00	0.44	3.50%	12.39	13.43	111998	14596.06	7.20%	0.00
2025-12-31	11.62	12.56	0.94	8.09%	11.61	12.75	84408	10307.40	5.43%	2.00
2025-12-30	11.82	11.62	-0.19	-1.61%	11.55	11.83	23775	2778.39	1.53%	0.00
2025-12-29	11.69	11.81	0.15	1.29%	11.51	11.90	39438	4622.34	2.54%	0.00
2025-12-26	11.95	11.66	-0.27	-2.26%	11.65	12.06	28943	3424.91	1.86%	0.00
2025-12-25	11.77	11.93	0.19	1.62%	11.69	12.02	29298	3473.21	1.88%	0.00
2025-12-24	11.65	11.74	0.17	1.47%	11.50	11.86	25971	3045.03	1.67%	0.00
2025-12-23	11.65	11.57	-0.11	-0.94%	11.40	11.76	29500	3405.44	1.90%	0.00
2025-12-22	11.90	11.68	-0.15	-1.27%	11.64	12.03	29050	3438.90	1.87%	0.00
2025-12-19	11.50	11.83	0.34	2.96%	11.50	11.90	36818	4320.09	2.37%	0.00
2025-12-18	11.30	11.49	0.22	1.95%	11.21	11.68	28899	3331.24	1.86%	0.00
2025-12-17	11.25	11.27	0.05	0.45%	10.98	11.34	24790	2771.88	1.59%	0.00
2025-12-16	11.47	11.22	-0.28	-2.43%	11.19	11.56	23004	2598.72	1.48%	0.00
2025-12-15	11.38	11.50	0.10	0.88%	11.17	11.60	33493	3825.29	2.15%	0.00
2025-12-12	11.63	11.40	-0.18	-1.55%	11.32	11.74	31587	3638.86	2.03%	0.00
2025-12-11	11.90	11.58	-0.32	-2.69%	11.50	12.00	41616	4860.93	2.68%	0.00
2025-12-10	12.24	11.90	-0.29	-2.38%	11.80	12.25	44554	5348.10	2.86%	0.00
2025-12-09	12.45	12.19	-0.24	-1.93%	12.14	12.55	33374	4116.54	2.15%	0.00
2025-12-08	12.34	12.43	0.14	1.14%	12.34	12.58	35196	4390.24	2.26%	0.00
2025-12-05	12.17	12.29	0.15	1.24%	11.95	12.31	23958	2918.59	1.54%	0.00
2025-12-04	12.25	12.14	-0.15	-1.22%	12.00	12.29	32462	3943.88	2.09%	0.00
2025-12-03	12.39	12.29	-0.14	-1.13%	12.10	12.53	25684	3157.95	1.65%	0.00
2025-12-02	12.52	12.43	-0.10	-0.80%	12.26	12.54	21705	2693.50	1.40%	0.00
2025-12-01	12.72	12.53	-0.16	-1.26%	12.44	12.77	30862	3905.27	1.98%	1650.00
2025-11-28	12.49	12.69	0.17	1.36%	12.28	12.69	29483	3681.89	1.90%	5400.00
2025-11-27	12.27	12.52	0.18	1.46%	12.25	12.58	26057	3247.96	1.68%	6400.00
2025-11-26	12.56	12.34	-0.25	-1.99%	12.30	12.74	32432	4056.56	2.08%	0.00
2025-11-25	12.34	12.59	0.34	2.78%	12.31	12.69	37947	4758.75	2.44%	4225.00

深证大盘股票行情在线 K线走势图

喜悦智行(301198)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58