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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.00 | 14.43 | 13.81 | 13.81 | -1.71% | 1.21 | 2.45% |
| 2026-02-12 | 13.71 | 14.27 | 13.65 | 14.05 | +1.74% | 2.17 | 4.41% |
| 2026-02-11 | 14.20 | 14.22 | 13.75 | 13.81 | -3.02% | 1.48 | 3.07% |
| 2026-02-10 | 14.44 | 14.50 | 13.89 | 14.24 | -0.90% | 2.21 | 4.48% |
| 2026-02-09 | 13.84 | 14.39 | 13.70 | 14.37 | +5.27% | 2.66 | 5.42% |
| 2026-02-06 | 13.75 | 14.00 | 13.40 | 13.65 | -2.01% | 1.65 | 3.45% |
| 2026-02-05 | 13.80 | 14.30 | 13.65 | 13.93 | -0.07% | 1.61 | 3.30% |
| 2026-02-04 | 14.45 | 14.55 | 13.75 | 13.94 | -4.46% | 2.48 | 5.08% |
| 2026-02-03 | 13.79 | 14.72 | 13.77 | 14.59 | +5.80% | 3.49 | 6.93% |
| 2026-02-02 | 13.87 | 14.13 | 13.75 | 13.79 | -2.89% | 2.24 | 4.62% |
| 2026-01-30 | 13.69 | 14.44 | 13.61 | 14.20 | +2.53% | 3.14 | 6.41% |
| 2026-01-29 | 13.50 | 14.63 | 13.49 | 13.85 | +1.54% | 4.63 | 9.37% |
| 2026-01-28 | 13.69 | 13.78 | 13.48 | 13.64 | -2.08% | 3.55 | 7.48% |
| 2026-01-27 | 14.03 | 14.68 | 13.75 | 13.93 | +0.51% | 5.15 | 10.40% |
| 2026-01-26 | 14.22 | 14.42 | 13.66 | 13.86 | -3.68% | 3.82 | 7.84% |
| 2026-01-23 | 14.89 | 15.00 | 14.06 | 14.39 | -5.08% | 7.89 | 15.69% |
| 2026-01-22 | 13.15 | 15.16 | 13.03 | 15.16 | +20.03% | 7.64 | 15.33% |
| 2026-01-21 | 12.52 | 12.73 | 12.39 | 12.63 | -0.55% | 1.19 | 2.71% |
| 2026-01-20 | 12.75 | 13.15 | 12.61 | 12.70 | +0.47% | 1.90 | 4.25% |
| 2026-01-19 | 12.51 | 12.68 | 12.24 | 12.64 | +0.40% | 1.85 | 4.26% |