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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.52 | 10.80 | 10.48 | 10.76 | +2.56% | 0.66 | 1.72% |
| 2025-06-23 | 10.33 | 10.59 | 10.30 | 10.49 | +0.29% | 0.54 | 1.45% |
| 2025-06-20 | 10.48 | 10.72 | 10.44 | 10.46 | -0.38% | 0.40 | 1.06% |
| 2025-06-19 | 10.75 | 10.83 | 10.45 | 10.50 | -2.50% | 0.49 | 1.29% |
| 2025-06-18 | 10.87 | 10.87 | 10.65 | 10.77 | -0.82% | 0.49 | 1.27% |
| 2025-06-17 | 11.01 | 11.04 | 10.76 | 10.86 | -1.36% | 0.68 | 1.76% |
| 2025-06-16 | 10.88 | 11.05 | 10.85 | 11.01 | +0.91% | 0.52 | 1.34% |
| 2025-06-13 | 11.34 | 11.40 | 10.91 | 10.91 | -4.94% | 1.14 | 2.88% |
| 2025-06-12 | 11.30 | 11.49 | 11.20 | 11.48 | +1.14% | 1.05 | 2.59% |
| 2025-06-11 | 11.06 | 11.40 | 11.03 | 11.35 | +2.52% | 1.15 | 2.85% |
| 2025-06-10 | 11.09 | 11.29 | 10.82 | 11.07 | -0.18% | 0.93 | 2.37% |
| 2025-06-09 | 10.89 | 11.15 | 10.86 | 11.09 | +2.20% | 0.69 | 1.75% |
| 2025-06-06 | 11.12 | 11.13 | 10.77 | 10.85 | -1.80% | 0.65 | 1.68% |
| 2025-06-05 | 11.04 | 11.10 | 10.93 | 11.05 | 0.00% | 0.38 | 0.96% |
| 2025-06-04 | 11.00 | 11.08 | 10.87 | 11.05 | +0.82% | 0.45 | 1.14% |
| 2025-06-03 | 10.83 | 11.04 | 10.76 | 10.96 | +1.19% | 0.40 | 1.03% |
| 2025-05-30 | 11.03 | 11.06 | 10.75 | 10.83 | -2.33% | 0.58 | 1.51% |
| 2025-05-29 | 10.71 | 11.14 | 10.70 | 11.09 | +3.63% | 0.82 | 2.10% |
| 2025-05-28 | 10.89 | 10.95 | 10.63 | 10.70 | -2.09% | 0.59 | 1.54% |
| 2025-05-27 | 10.86 | 11.10 | 10.79 | 10.93 | +0.09% | 0.60 | 1.53% |