华凯易佰 sz.300592
13.08
+2.67%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.74 | 13.20 | 12.54 | 13.08 | +2.67% | 1.13 | 2.51% |
| 2026-05-21 | 13.80 | 13.97 | 12.65 | 12.74 | -6.39% | 1.56 | 3.39% |
| 2026-05-20 | 13.30 | 13.75 | 13.01 | 13.61 | +1.49% | 2.00 | 4.29% |
| 2026-05-19 | 13.31 | 13.55 | 13.01 | 13.41 | +0.90% | 1.33 | 2.86% |
| 2026-05-18 | 14.28 | 14.36 | 13.22 | 13.29 | -7.64% | 2.30 | 4.85% |
| 2026-05-15 | 14.66 | 14.75 | 14.28 | 14.39 | -1.57% | 1.56 | 3.09% |
| 2026-05-14 | 14.97 | 16.30 | 14.62 | 14.62 | -2.34% | 1.79 | 3.44% |
| 2026-05-13 | 14.90 | 15.30 | 14.72 | 14.97 | +1.29% | 1.96 | 3.75% |
| 2026-05-12 | 14.78 | 14.87 | 14.55 | 14.78 | 0.00% | 1.83 | 3.55% |
| 2026-05-11 | 14.57 | 14.87 | 14.27 | 14.78 | +1.86% | 2.09 | 4.10% |
| 2026-05-08 | 13.90 | 14.59 | 13.82 | 14.51 | +4.39% | 2.08 | 4.19% |
| 2026-05-07 | 13.59 | 13.94 | 13.48 | 13.90 | +3.73% | 1.70 | 3.54% |
| 2026-05-06 | 13.15 | 13.55 | 13.02 | 13.40 | +3.00% | 1.68 | 3.60% |
| 2026-04-30 | 13.06 | 13.14 | 12.72 | 13.01 | -0.54% | 1.74 | 3.86% |
| 2026-04-29 | 13.15 | 13.38 | 12.86 | 13.08 | +0.46% | 1.22 | 2.66% |
| 2026-04-28 | 13.47 | 13.61 | 12.88 | 13.02 | -2.84% | 1.92 | 4.22% |
| 2026-04-27 | 13.21 | 13.58 | 12.79 | 13.40 | -3.80% | 2.62 | 5.70% |
| 2026-04-24 | 14.19 | 14.29 | 13.77 | 13.93 | -1.55% | 1.52 | 3.13% |
| 2026-04-23 | 13.85 | 14.20 | 13.75 | 14.15 | +2.24% | 1.58 | 3.24% |
| 2026-04-22 | 13.40 | 13.90 | 13.26 | 13.84 | +3.05% | 0.96 | 2.01% |