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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.84 | 10.96 | 10.82 | 10.92 | +0.46% | 0.40 | 1.03% |
| 2025-05-23 | 11.15 | 11.18 | 10.86 | 10.87 | -2.67% | 0.86 | 2.19% |
| 2025-05-22 | 11.35 | 11.83 | 11.17 | 11.17 | -2.26% | 1.06 | 2.60% |
| 2025-05-21 | 11.62 | 11.71 | 11.38 | 11.43 | -2.46% | 0.79 | 1.94% |
| 2025-05-20 | 11.45 | 11.89 | 11.24 | 11.72 | +2.79% | 1.20 | 2.90% |
| 2025-05-19 | 11.45 | 11.49 | 11.17 | 11.40 | -0.43% | 0.85 | 2.11% |
| 2025-05-16 | 11.82 | 11.83 | 11.44 | 11.45 | -3.12% | 1.23 | 2.97% |
| 2025-05-15 | 12.16 | 12.31 | 11.80 | 11.82 | -5.34% | 2.14 | 5.00% |
| 2025-05-14 | 11.93 | 12.61 | 11.54 | 12.48 | +4.15% | 2.99 | 6.99% |
| 2025-05-13 | 12.36 | 12.84 | 11.97 | 11.99 | +2.38% | 3.24 | 7.39% |
| 2025-05-12 | 11.51 | 12.05 | 11.37 | 11.71 | +5.76% | 2.19 | 5.27% |
| 2025-05-09 | 11.47 | 11.47 | 11.07 | 11.07 | -3.47% | 0.86 | 2.15% |
| 2025-05-08 | 11.38 | 11.59 | 11.28 | 11.47 | +0.96% | 0.97 | 2.39% |
| 2025-05-07 | 11.60 | 11.79 | 11.26 | 11.36 | -0.17% | 1.34 | 3.29% |
| 2025-05-06 | 11.10 | 11.42 | 11.07 | 11.38 | +3.07% | 1.01 | 2.51% |