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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.72 | 12.80 | 12.32 | 12.59 | -1.79% | 2.71 | 6.17% |
| 2026-01-15 | 13.14 | 13.34 | 12.68 | 12.82 | -3.97% | 4.01 | 8.92% |
| 2026-01-14 | 12.62 | 13.98 | 12.62 | 13.35 | +4.30% | 5.21 | 11.16% |
| 2026-01-13 | 13.51 | 13.76 | 12.73 | 12.80 | -3.18% | 4.06 | 8.88% |
| 2026-01-12 | 12.99 | 13.44 | 12.50 | 13.22 | +8.81% | 7.07 | 15.62% |
| 2026-01-09 | 10.97 | 12.51 | 10.95 | 12.15 | +10.45% | 4.48 | 10.91% |
| 2026-01-08 | 10.84 | 11.09 | 10.81 | 11.00 | +1.38% | 0.73 | 1.91% |
| 2026-01-07 | 11.05 | 11.05 | 10.82 | 10.85 | -1.45% | 0.77 | 2.02% |
| 2026-01-06 | 10.96 | 11.05 | 10.88 | 11.01 | 0.00% | 1.09 | 2.84% |
| 2026-01-05 | 10.86 | 11.09 | 10.83 | 11.01 | +1.38% | 1.39 | 3.62% |
| 2025-12-31 | 10.44 | 11.06 | 10.42 | 10.86 | +4.12% | 1.68 | 4.47% |
| 2025-12-30 | 10.44 | 10.50 | 10.34 | 10.43 | -0.19% | 0.86 | 2.35% |
| 2025-12-29 | 10.67 | 10.67 | 10.38 | 10.45 | -2.15% | 1.08 | 2.94% |
| 2025-12-26 | 10.82 | 10.86 | 10.68 | 10.68 | -1.75% | 0.76 | 2.02% |
| 2025-12-25 | 10.88 | 10.95 | 10.78 | 10.87 | +0.09% | 0.77 | 2.04% |
| 2025-12-24 | 10.83 | 10.86 | 10.77 | 10.86 | +0.28% | 0.46 | 1.23% |
| 2025-12-23 | 10.89 | 10.99 | 10.79 | 10.83 | -1.55% | 0.66 | 1.75% |
| 2025-12-22 | 11.12 | 11.30 | 10.91 | 11.00 | 0.00% | 0.96 | 2.50% |
| 2025-12-19 | 10.90 | 11.14 | 10.82 | 11.00 | +0.92% | 1.07 | 2.80% |
| 2025-12-18 | 10.61 | 11.03 | 10.58 | 10.90 | +3.02% | 1.44 | 3.81% |