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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.31 | 10.58 | 10.31 | 10.58 | +1.93% | 0.75 | 2.05% |
| 2025-12-16 | 10.54 | 10.63 | 10.38 | 10.38 | -1.52% | 0.73 | 1.97% |
| 2025-12-15 | 10.55 | 10.66 | 10.46 | 10.54 | -0.94% | 0.53 | 1.42% |
| 2025-12-12 | 10.57 | 10.74 | 10.36 | 10.64 | +0.76% | 0.96 | 2.60% |
| 2025-12-11 | 10.75 | 10.95 | 10.56 | 10.56 | -2.22% | 1.32 | 3.52% |
| 2025-12-10 | 10.81 | 11.07 | 10.75 | 10.80 | +0.19% | 0.86 | 2.26% |
| 2025-12-09 | 11.02 | 11.13 | 10.74 | 10.78 | -2.18% | 0.99 | 2.59% |
| 2025-12-08 | 10.74 | 11.14 | 10.70 | 11.02 | +2.89% | 1.38 | 3.56% |
| 2025-12-05 | 10.81 | 10.84 | 10.56 | 10.71 | -1.20% | 1.22 | 3.27% |
| 2025-12-04 | 10.94 | 11.19 | 10.52 | 10.84 | -4.07% | 2.73 | 7.22% |
| 2025-12-03 | 11.60 | 11.72 | 11.19 | 11.30 | -2.92% | 1.87 | 4.69% |
| 2025-12-02 | 11.86 | 12.19 | 11.50 | 11.64 | -2.02% | 2.18 | 5.30% |
| 2025-12-01 | 12.13 | 12.15 | 11.82 | 11.88 | -3.10% | 2.52 | 6.04% |
| 2025-11-28 | 12.15 | 12.53 | 11.85 | 12.26 | +0.91% | 4.08 | 9.58% |
| 2025-11-27 | 12.42 | 12.85 | 12.14 | 12.15 | -0.33% | 4.48 | 10.28% |
| 2025-11-26 | 12.57 | 12.81 | 12.10 | 12.19 | -2.09% | 4.83 | 11.08% |
| 2025-11-25 | 11.75 | 13.38 | 11.62 | 12.45 | +5.96% | 6.41 | 14.57% |
| 2025-11-24 | 11.59 | 11.88 | 11.45 | 11.75 | +1.47% | 3.54 | 8.62% |
| 2025-11-21 | 11.00 | 11.82 | 10.93 | 11.58 | +4.14% | 4.13 | 10.21% |
| 2025-11-20 | 11.41 | 11.50 | 11.01 | 11.12 | -2.28% | 1.96 | 5.00% |