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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.83 | 11.95 | 11.07 | 11.21 | -6.35% | 1.38 | 3.46% |
| 2026-03-20 | 12.51 | 12.63 | 11.95 | 11.97 | -4.32% | 1.20 | 2.83% |
| 2026-03-19 | 12.81 | 12.84 | 12.46 | 12.51 | -2.95% | 0.62 | 1.40% |
| 2026-03-18 | 12.72 | 12.89 | 12.65 | 12.89 | +1.98% | 0.63 | 1.40% |
| 2026-03-17 | 13.29 | 13.29 | 12.57 | 12.64 | -4.17% | 1.47 | 3.30% |
| 2026-03-16 | 12.91 | 13.22 | 12.70 | 13.19 | +2.73% | 1.43 | 3.17% |
| 2026-03-13 | 12.90 | 13.19 | 12.82 | 12.84 | -1.00% | 0.69 | 1.52% |
| 2026-03-12 | 13.45 | 13.48 | 12.90 | 12.97 | -3.35% | 0.96 | 2.10% |
| 2026-03-11 | 13.82 | 13.88 | 13.41 | 13.42 | -2.33% | 0.81 | 1.69% |
| 2026-03-10 | 13.49 | 13.85 | 13.45 | 13.74 | +2.23% | 0.99 | 2.07% |
| 2026-03-09 | 13.33 | 13.48 | 13.00 | 13.44 | +0.07% | 1.40 | 3.03% |
| 2026-03-06 | 13.68 | 13.78 | 13.40 | 13.43 | -2.19% | 1.01 | 2.13% |
| 2026-03-05 | 13.60 | 14.03 | 13.60 | 13.73 | +2.46% | 1.70 | 3.51% |
| 2026-03-04 | 13.28 | 13.88 | 13.20 | 13.40 | -0.15% | 1.15 | 2.42% |
| 2026-03-03 | 14.07 | 14.18 | 13.32 | 13.42 | -4.82% | 1.32 | 2.77% |
| 2026-03-02 | 13.76 | 14.27 | 13.61 | 14.10 | +0.86% | 1.67 | 3.43% |
| 2026-02-27 | 13.93 | 14.14 | 13.88 | 13.98 | -0.29% | 0.91 | 1.87% |
| 2026-02-26 | 13.98 | 14.20 | 13.92 | 14.02 | +0.29% | 1.08 | 2.20% |
| 2026-02-25 | 14.26 | 14.42 | 13.93 | 13.98 | -1.96% | 1.50 | 3.05% |
| 2026-02-24 | 13.92 | 14.63 | 13.83 | 14.26 | +3.26% | 2.12 | 4.24% |