喜悦智行(301198)股票信息
| 股票代码 | 301198 |
| 股票名称 | 喜悦智行 |
| 最新价/元 | 9.49 |
| 涨跌额/元 | -1.79 |
| 涨跌幅/% | -15.87 |
| 买入/元 | 9.48 |
| 卖出/元 | 9.49 |
| 昨收/元 | 11.28 |
| 今开/元 | 10.70 |
| 最高/元 | 10.70 |
| 最低/元 | 9.46 |
| 成交量/手 | 96577.33 |
| 成交额/万 | 9766.71 |
| 股净值/元 | 45.19 |
| 市净率 | 1.70 |
| 总市值/万 | 160381.00 |
| 流通值/万 | 73871.49 |
| 换手率/% | 12.41 |
| 入市日期 | 2021-12-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
喜悦智行(301198)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 10.70 | 9.49 | -1.79 | -15.87 | 96577.33 | 9766.71 | 12.41 |
| 2024-10-08 | 12.00 | 11.28 | 1.20 | 11.91 | 154264.28 | 16928.08 | 19.82 |
| 2024-09-30 | 8.95 | 10.08 | 1.49 | 17.35 | 127999.81 | 12010.53 | 16.44 |
| 2024-09-27 | 8.20 | 8.59 | 0.44 | 5.40 | 87537.74 | 7380.66 | 11.25 |
| 2024-09-26 | 7.96 | 8.15 | 0.15 | 1.88 | 47884.81 | 3847.51 | 6.15 |
| 2024-09-25 | 7.81 | 8.00 | 0.27 | 3.49 | 69595.60 | 5552.96 | 8.94 |
| 2024-09-24 | 7.51 | 7.73 | 0.22 | 2.93 | 30337.72 | 2318.20 | 3.90 |
| 2024-09-23 | 7.49 | 7.51 | 0.00 | 0.00 | 17668.76 | 1326.61 | 2.27 |
| 2024-09-20 | 7.75 | 7.51 | -0.07 | -0.92 | 23513.79 | 1780.93 | 3.02 |
| 2024-09-19 | 7.39 | 7.58 | 0.22 | 2.99 | 31593.59 | 2385.40 | 4.06 |
| 2024-09-18 | 7.75 | 7.36 | -0.34 | -4.42 | 32388.15 | 2399.51 | 4.16 |
| 2024-09-13 | 7.61 | 7.70 | 0.06 | 0.79 | 35650.16 | 2737.43 | 4.58 |
| 2024-09-12 | 7.82 | 7.64 | -0.16 | -2.05 | 24774.46 | 1921.59 | 3.18 |
| 2024-09-11 | 7.81 | 7.80 | -0.08 | -1.02 | 21440.67 | 1670.34 | 2.75 |
| 2024-09-10 | 7.86 | 7.88 | 0.07 | 0.90 | 28557.71 | 2225.52 | 3.67 |
| 2024-09-09 | 7.74 | 7.81 | -0.09 | -1.14 | 36466.38 | 2850.11 | 4.68 |
| 2024-09-06 | 8.28 | 7.90 | -0.31 | -3.78 | 75513.45 | 6086.42 | 9.70 |
| 2024-09-05 | 7.74 | 8.21 | 0.44 | 5.66 | 88142.90 | 7119.55 | 11.32 |
| 2024-09-04 | 7.80 | 7.77 | -0.08 | -1.02 | 24963.38 | 1934.33 | 3.21 |
| 2024-09-03 | 7.81 | 7.85 | 0.02 | 0.26 | 28501.31 | 2246.81 | 3.66 |
| 2024-09-02 | 8.00 | 7.83 | -0.19 | -2.37 | 31085.42 | 2476.03 | 3.99 |
| 2024-08-30 | 7.76 | 8.02 | 0.23 | 2.95 | 45194.88 | 3592.91 | 5.81 |
| 2024-08-29 | 7.72 | 7.79 | -0.04 | -0.51 | 50708.22 | 3897.23 | 6.51 |
| 2024-08-28 | 7.72 | 7.83 | 0.06 | 0.77 | 29526.89 | 2314.02 | 3.79 |
| 2024-08-27 | 7.88 | 7.77 | -0.07 | -0.89 | 29050.27 | 2259.87 | 3.73 |
| 2024-08-26 | 7.71 | 7.84 | 0.13 | 1.69 | 32378.38 | 2531.24 | 4.16 |
| 2024-08-23 | 7.76 | 7.71 | -0.15 | -1.91 | 41613.45 | 3204.74 | 5.35 |
| 2024-08-22 | 8.27 | 7.86 | -0.49 | -5.87 | 75223.21 | 6026.35 | 9.66 |
| 2024-08-21 | 8.30 | 8.35 | 0.08 | 0.97 | 56339.27 | 4672.71 | 7.24 |
| 2024-08-20 | 8.39 | 8.27 | -0.14 | -1.67 | 56879.79 | 4718.41 | 7.31 |
| 2024-08-19 | 8.80 | 8.41 | -0.56 | -6.24 | 104259.38 | 8886.86 | 13.39 |
| 2024-08-16 | 8.68 | 8.97 | 0.37 | 4.30 | 171987.04 | 15171.67 | 22.09 |
| 2024-08-15 | 8.14 | 8.60 | 0.43 | 5.26 | 150443.08 | 12828.48 | 19.33 |
| 2024-08-14 | 8.18 | 8.17 | -0.03 | -0.37 | 46916.00 | 3818.10 | 6.03 |
| 2024-08-13 | 7.93 | 8.20 | 0.23 | 2.89 | 65799.00 | 5305.56 | 8.45 |
| 2024-08-12 | 7.89 | 7.97 | 0.03 | 0.38 | 30305.00 | 2402.71 | 3.89 |
| 2024-08-09 | 8.06 | 7.94 | -0.10 | -1.24 | 40887.00 | 3265.32 | 5.25 |
| 2024-08-08 | 8.14 | 8.04 | -0.16 | -1.95 | 52981.13 | 4270.35 | 6.81 |
| 2024-08-07 | 7.94 | 8.20 | 0.20 | 2.50 | 80758.74 | 6568.41 | 10.37 |
| 2024-08-06 | 7.85 | 8.00 | 0.22 | 2.83 | 52314.23 | 4144.39 | 6.72 |
| 2024-08-05 | 8.03 | 7.78 | -0.25 | -3.11 | 65116.06 | 5148.60 | 8.37 |
| 2024-08-02 | 8.28 | 8.03 | -0.34 | -4.06 | 86106.13 | 6986.56 | 11.06 |
| 2024-08-01 | 8.18 | 8.37 | 0.17 | 2.07 | 135259.25 | 11200.77 | 17.38 |
| 2024-07-31 | 7.91 | 8.20 | 0.11 | 1.36 | 147244.31 | 12021.43 | 18.92 |
| 2024-07-30 | 8.75 | 8.09 | -0.65 | -7.44 | 254385.83 | 21435.99 | 32.68 |
| 2024-07-29 | 7.47 | 8.74 | 1.46 | 20.06 | 154766.31 | 13040.02 | 19.88 |
| 2024-07-26 | 7.15 | 7.28 | 0.13 | 1.82 | 33988.77 | 2449.77 | 4.37 |
| 2024-07-25 | 6.97 | 7.15 | 0.15 | 2.14 | 32092.51 | 2279.71 | 4.12 |
| 2024-07-24 | 7.08 | 7.00 | -0.12 | -1.69 | 24922.78 | 1752.41 | 3.20 |
| 2024-07-23 | 7.27 | 7.12 | -0.14 | -1.93 | 33005.65 | 2385.09 | 4.24 |
| 2024-07-22 | 7.18 | 7.26 | 0.12 | 1.68 | 30663.05 | 2211.64 | 3.94 |
| 2024-07-19 | 7.03 | 7.14 | 0.08 | 1.13 | 34814.07 | 2487.18 | 4.47 |
| 2024-07-18 | 7.11 | 7.06 | -0.14 | -1.94 | 48401.04 | 3378.04 | 6.22 |
| 2024-07-17 | 7.38 | 7.20 | -0.20 | -2.70 | 49159.00 | 3550.91 | 6.32 |
| 2024-07-16 | 7.48 | 7.40 | -0.12 | -1.60 | 44699.06 | 3314.13 | 5.74 |
| 2024-07-15 | 7.72 | 7.52 | -0.26 | -3.34 | 51588.30 | 3906.63 | 6.63 |
| 2024-07-12 | 7.84 | 7.78 | -0.15 | -1.89 | 69854.38 | 5462.58 | 8.97 |
| 2024-07-11 | 7.61 | 7.93 | 0.49 | 6.59 | 114892.63 | 9021.63 | 14.76 |
| 2024-07-10 | 7.56 | 7.44 | -0.22 | -2.87 | 72660.84 | 5487.38 | 9.33 |
| 2024-07-09 | 7.52 | 7.66 | 0.16 | 2.13 | 84565.00 | 6353.98 | 10.86 |
| 2024-07-08 | 7.85 | 7.50 | -0.48 | -6.02 | 94474.97 | 7191.67 | 12.14 |
| 2024-07-05 | 7.90 | 7.98 | -0.12 | -1.48 | 132997.45 | 10422.72 | 17.09 |
| 2024-07-04 | 8.59 | 8.10 | -0.92 | -10.20 | 235186.35 | 19418.13 | 30.21 |
| 2024-07-03 | 8.70 | 9.02 | 0.86 | 10.54 | 268561.60 | 25461.42 | 34.50 |
| 2024-07-02 | 8.03 | 8.16 | 0.14 | 1.75 | 22276.85 | 1803.31 | 2.86 |
| 2024-07-01 | 8.05 | 8.02 | 0.01 | 0.13 | 21225.30 | 1677.87 | 2.73 |
| 2024-06-28 | 7.90 | 8.01 | 0.11 | 1.39 | 23065.68 | 1854.60 | 2.96 |
| 2024-06-27 | 8.03 | 7.90 | -0.07 | -0.88 | 25761.15 | 2066.33 | 3.31 |
| 2024-06-26 | 7.51 | 7.97 | 0.42 | 5.56 | 30774.81 | 2390.68 | 3.95 |
| 2024-06-25 | 7.44 | 7.55 | 0.12 | 1.62 | 19246.89 | 1458.08 | 2.47 |
| 2024-06-24 | 7.75 | 7.43 | -0.37 | -4.74 | 24203.60 | 1810.64 | 3.11 |
| 2024-06-21 | 7.81 | 7.80 | -0.05 | -0.64 | 15746.93 | 1226.84 | 2.02 |
| 2024-06-20 | 8.01 | 7.85 | -0.16 | -2.00 | 17155.00 | 1354.10 | 2.20 |
| 2024-06-19 | 8.01 | 8.01 | 0.07 | 0.88 | 17530.07 | 1408.06 | 2.25 |
| 2024-06-18 | 7.67 | 7.94 | 0.24 | 3.12 | 19438.71 | 1528.98 | 2.50 |
| 2024-06-17 | 7.87 | 7.70 | -0.21 | -2.66 | 23729.24 | 1838.13 | 3.05 |
| 2024-06-14 | 7.91 | 7.91 | -0.07 | -0.88 | 17939.06 | 1408.83 | 2.30 |
| 2024-06-13 | 7.95 | 7.98 | 0.06 | 0.76 | 18287.09 | 1451.88 | 2.35 |
| 2024-06-12 | 7.63 | 7.92 | 0.25 | 3.26 | 23135.98 | 1819.88 | 2.97 |
| 2024-06-11 | 7.72 | 7.67 | -0.03 | -0.39 | 27932.95 | 2111.21 | 3.59 |
| 2024-06-07 | 7.45 | 7.70 | 0.43 | 5.92 | 38069.23 | 2903.74 | 4.89 |
| 2024-06-06 | 7.86 | 7.27 | -0.55 | -7.03 | 45055.55 | 3340.92 | 5.79 |
| 2024-06-05 | 8.03 | 7.82 | -0.20 | -2.49 | 27263.77 | 2132.57 | 3.50 |
| 2024-06-04 | 8.28 | 8.02 | -0.32 | -3.84 | 31442.35 | 2512.75 | 4.04 |
| 2024-06-03 | 8.64 | 8.34 | -0.37 | -4.25 | 26876.49 | 2269.49 | 3.45 |
| 2024-05-31 | 8.53 | 8.71 | 0.18 | 2.11 | 16429.95 | 1422.17 | 2.11 |
| 2024-05-30 | 8.90 | 8.53 | -0.24 | -2.74 | 20235.39 | 1750.74 | 2.60 |
| 2024-05-29 | 8.52 | 8.77 | 0.25 | 2.93 | 28487.01 | 2495.03 | 3.66 |
| 2024-05-28 | 8.65 | 8.52 | -0.16 | -1.84 | 17081.24 | 1464.53 | 2.19 |
| 2024-05-27 | 8.70 | 8.80 | 0.08 | 0.92 | 18124.41 | 1561.06 | 2.33 |
| 2024-05-24 | 8.75 | 8.72 | -0.10 | -1.13 | 13224.27 | 1160.98 | 1.70 |
| 2024-05-23 | 9.14 | 8.82 | -0.29 | -3.18 | 16972.80 | 1509.79 | 2.18 |
| 2024-05-22 | 9.00 | 9.11 | 0.13 | 1.45 | 15905.69 | 1442.83 | 2.04 |
| 2024-05-21 | 9.15 | 8.98 | -0.16 | -1.75 | 22321.56 | 2009.87 | 2.87 |
| 2024-05-20 | 9.28 | 9.14 | -0.08 | -0.87 | 19766.23 | 1818.99 | 2.54 |
| 2024-05-17 | 9.11 | 9.22 | 0.13 | 1.43 | 18210.51 | 1664.28 | 2.34 |
| 2024-05-16 | 8.97 | 9.09 | 0.19 | 2.14 | 19038.06 | 1730.05 | 2.45 |
| 2024-05-15 | 8.93 | 8.90 | -0.03 | -0.34 | 18907.16 | 1690.47 | 2.43 |
| 2024-05-14 | 8.57 | 8.93 | 0.16 | 1.82 | 16824.86 | 1501.31 | 2.16 |
| 2024-05-13 | 8.99 | 8.77 | -0.29 | -3.20 | 22653.98 | 1997.20 | 2.91 |
日K线
周K线
月K线
