喜悦智行

sz301198 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.78

涨跌幅

-4.84%

成交量

2,738,200 股

成交额

35,717,832 元

换手率

1.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.66	12.78	13.66	12.71	-4.84%	2,738,200	35,717,832	1.69
2026-10-13	12.65	13.43	13.49	12.47	+2.28%	4,191,900	54,569,796	2.58
2026-10-12	13.69	13.13	13.70	13.09	-4.44%	2,606,500	34,635,848	1.61
2026-10-09	14.04	13.74	14.04	13.00	-2.07%	3,406,900	46,090,500	2.10
2026-10-08	13.98	14.03	14.49	13.81	-0.50%	2,756,600	38,816,288	1.70
2026-09-30	14.47	14.10	14.61	14.01	-0.70%	2,583,100	36,775,780	1.59
2026-09-29	13.78	14.20	14.37	13.51	+2.45%	4,435,800	62,371,376	2.73
2026-09-28	14.72	13.86	14.73	13.78	-5.78%	4,871,100	68,633,992	3.00
2026-09-24	14.65	14.71	15.01	14.10	+0.75%	6,460,700	94,469,000	3.98
2026-09-23	14.85	14.60	15.25	14.44	-1.35%	9,443,400	139,467,792	5.82
2026-09-22	13.42	14.80	15.13	13.18	+11.36%	12,021,700	174,334,128	7.41
2026-09-21	11.90	13.29	13.34	11.90	+8.93%	5,126,800	65,673,152	3.16
2026-09-18	12.52	12.20	12.52	12.10	+0.66%	2,639,300	32,371,772	1.63
2026-09-17	12.05	12.12	12.28	11.95	-0.08%	3,007,100	36,414,652	1.85
2026-09-16	12.19	12.13	12.24	11.93	-0.08%	2,448,800	29,648,186	1.51
2026-09-15	12.46	12.14	12.49	12.00	-2.49%	2,644,700	32,397,498	1.63
2026-09-14	12.69	12.45	12.80	12.15	-0.40%	2,976,500	37,153,132	1.83
2026-09-11	12.82	12.50	12.93	12.03	-3.47%	2,819,900	35,112,100	1.74
2026-09-10	13.32	12.95	13.32	12.92	-2.70%	1,732,300	22,603,262	1.07
2026-09-09	13.72	13.31	13.79	13.24	-1.99%	2,013,800	26,964,764	1.24
2026-09-08	13.25	13.58	13.91	13.06	+2.80%	3,004,200	40,833,196	1.85
2026-09-07	13.18	13.21	13.41	13.04	+1.46%	2,554,100	33,853,048	1.57
2026-09-04	13.49	13.02	13.75	12.95	-2.76%	2,840,600	37,576,140	1.75
2026-09-03	13.25	13.39	13.86	13.25	+0.15%	4,506,700	61,074,740	2.78
2026-09-02	13.39	13.37	13.49	13.14	-0.59%	2,694,200	35,922,040	1.66
2026-09-01	13.56	13.45	13.73	13.27	-0.74%	3,396,500	45,665,592	2.09
2026-08-31	12.60	13.55	13.57	12.55	+5.20%	4,335,500	57,741,664	2.67
2026-08-28	13.21	12.88	13.52	12.80	-3.74%	5,074,900	66,186,844	3.13
2026-08-27	12.71	13.38	13.39	12.50	+4.94%	5,628,400	72,554,392	3.47
2026-08-26	12.71	12.75	13.15	12.32	-0.08%	5,409,900	68,964,936	3.33

需要全历史数据与程序化访问？查看喜悦智行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301198 获取全部历史日线。