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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.63 | 11.72 | 11.55 | 11.68 | +0.17% | 0.92 | 2.24% |
| 2025-08-18 | 11.40 | 11.82 | 11.39 | 11.66 | +2.73% | 1.28 | 3.15% |
| 2025-08-15 | 11.31 | 11.45 | 11.29 | 11.35 | +0.09% | 0.81 | 2.04% |
| 2025-08-14 | 11.54 | 11.60 | 11.32 | 11.34 | -1.65% | 1.00 | 2.49% |
| 2025-08-13 | 11.59 | 11.62 | 11.46 | 11.53 | -0.69% | 0.70 | 1.74% |
| 2025-08-12 | 11.55 | 11.77 | 11.51 | 11.61 | +0.87% | 0.93 | 2.27% |
| 2025-08-11 | 11.29 | 11.60 | 11.27 | 11.51 | +2.04% | 0.99 | 2.45% |
| 2025-08-08 | 11.44 | 11.44 | 11.21 | 11.28 | -1.48% | 0.79 | 1.99% |
| 2025-08-07 | 11.60 | 11.72 | 11.38 | 11.45 | -1.21% | 1.12 | 2.78% |
| 2025-08-06 | 11.51 | 11.62 | 11.31 | 11.59 | +1.58% | 1.31 | 3.25% |
| 2025-08-05 | 11.55 | 11.58 | 11.39 | 11.41 | -1.04% | 0.84 | 2.09% |
| 2025-08-04 | 11.36 | 11.56 | 11.23 | 11.53 | +0.87% | 0.65 | 1.63% |
| 2025-08-01 | 11.26 | 11.60 | 11.18 | 11.43 | +1.69% | 1.05 | 2.63% |
| 2025-07-31 | 11.45 | 11.55 | 11.19 | 11.24 | -2.18% | 0.89 | 2.23% |
| 2025-07-30 | 11.36 | 11.60 | 11.28 | 11.49 | +0.97% | 1.00 | 2.51% |
| 2025-07-29 | 11.57 | 11.60 | 11.18 | 11.38 | -1.90% | 1.01 | 2.54% |
| 2025-07-28 | 11.69 | 11.73 | 11.48 | 11.60 | -0.34% | 0.82 | 2.01% |
| 2025-07-25 | 11.51 | 11.73 | 11.40 | 11.64 | +1.39% | 1.24 | 3.04% |
| 2025-07-24 | 11.19 | 11.55 | 11.15 | 11.48 | +2.41% | 1.27 | 3.18% |
| 2025-07-23 | 11.20 | 11.30 | 11.07 | 11.21 | +0.36% | 1.00 | 2.55% |