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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.72 | 13.76 | 13.23 | 13.43 | -2.19% | 0.90 | 1.94% |
| 2026-04-20 | 13.10 | 13.91 | 12.97 | 13.73 | +4.89% | 1.81 | 3.81% |
| 2026-04-17 | 13.12 | 13.18 | 12.97 | 13.09 | -0.23% | 0.61 | 1.34% |
| 2026-04-16 | 12.88 | 13.25 | 12.82 | 13.12 | +1.78% | 0.92 | 2.00% |
| 2026-04-15 | 12.92 | 13.23 | 12.78 | 12.89 | -0.62% | 0.88 | 1.95% |
| 2026-04-14 | 13.15 | 13.19 | 12.71 | 12.97 | -0.99% | 1.02 | 2.28% |
| 2026-04-13 | 12.63 | 13.20 | 12.51 | 13.10 | +2.66% | 1.27 | 2.82% |
| 2026-04-10 | 12.95 | 13.07 | 12.71 | 12.76 | -1.16% | 0.95 | 2.12% |
| 2026-04-09 | 13.26 | 13.30 | 12.76 | 12.91 | -2.12% | 0.98 | 2.18% |
| 2026-04-08 | 12.89 | 13.19 | 12.63 | 13.19 | +4.27% | 1.40 | 3.08% |
| 2026-04-07 | 12.39 | 12.78 | 12.17 | 12.65 | +3.86% | 1.38 | 3.15% |
| 2026-04-03 | 12.79 | 13.15 | 12.15 | 12.18 | -3.33% | 1.77 | 4.08% |
| 2026-04-02 | 12.25 | 12.86 | 12.20 | 12.60 | +1.94% | 2.25 | 5.17% |
| 2026-04-01 | 11.82 | 12.43 | 11.74 | 12.36 | +6.28% | 0.96 | 2.30% |
| 2026-03-31 | 11.68 | 11.87 | 11.58 | 11.63 | -0.43% | 0.47 | 1.14% |
| 2026-03-30 | 11.59 | 11.71 | 11.46 | 11.68 | -0.26% | 0.48 | 1.20% |
| 2026-03-27 | 11.49 | 11.76 | 11.40 | 11.71 | +1.12% | 0.49 | 1.19% |
| 2026-03-26 | 11.70 | 11.92 | 11.51 | 11.58 | -1.53% | 0.55 | 1.35% |
| 2026-03-25 | 11.84 | 11.86 | 11.63 | 11.76 | +0.09% | 0.79 | 1.93% |
| 2026-03-24 | 11.40 | 11.77 | 11.36 | 11.75 | +4.82% | 1.49 | 3.68% |