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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.35 | 11.35 | 11.11 | 11.17 | -1.41% | 0.75 | 1.91% |
| 2025-07-21 | 11.31 | 11.40 | 11.24 | 11.33 | +0.62% | 0.66 | 1.65% |
| 2025-07-18 | 11.25 | 11.34 | 11.14 | 11.26 | 0.00% | 0.60 | 1.51% |
| 2025-07-17 | 11.28 | 11.35 | 11.13 | 11.26 | 0.00% | 0.65 | 1.65% |
| 2025-07-16 | 11.12 | 11.34 | 11.11 | 11.26 | +1.08% | 0.46 | 1.17% |
| 2025-07-15 | 11.18 | 11.23 | 10.96 | 11.14 | -0.44% | 0.58 | 1.47% |
| 2025-07-14 | 11.32 | 11.35 | 11.14 | 11.19 | -0.79% | 0.46 | 1.17% |
| 2025-07-11 | 11.30 | 11.33 | 11.17 | 11.28 | -0.18% | 0.48 | 1.20% |
| 2025-07-10 | 11.29 | 11.35 | 11.20 | 11.30 | +0.44% | 0.48 | 1.21% |
| 2025-07-09 | 11.31 | 11.44 | 11.23 | 11.25 | -0.70% | 0.64 | 1.60% |
| 2025-07-08 | 11.15 | 11.37 | 11.10 | 11.33 | +1.43% | 0.64 | 1.60% |
| 2025-07-07 | 10.98 | 11.28 | 10.97 | 11.17 | +1.72% | 0.54 | 1.37% |
| 2025-07-04 | 11.12 | 11.15 | 10.96 | 10.98 | -1.08% | 0.40 | 1.01% |
| 2025-07-03 | 11.01 | 11.12 | 11.01 | 11.10 | +0.81% | 0.29 | 0.74% |
| 2025-07-02 | 11.10 | 11.10 | 10.95 | 11.01 | -0.63% | 0.34 | 0.86% |
| 2025-07-01 | 11.30 | 11.30 | 11.02 | 11.08 | -1.07% | 0.53 | 1.34% |
| 2025-06-30 | 10.94 | 11.38 | 10.91 | 11.20 | +2.27% | 0.82 | 2.05% |
| 2025-06-27 | 10.93 | 11.08 | 10.88 | 10.95 | +0.18% | 0.53 | 1.35% |
| 2025-06-26 | 10.97 | 11.11 | 10.92 | 10.93 | -0.72% | 0.61 | 1.57% |
| 2025-06-25 | 10.75 | 11.05 | 10.74 | 11.01 | +2.31% | 0.88 | 2.27% |