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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.10 | 11.65 | 10.94 | 11.38 | +1.88% | 3.52 | 8.82% |
| 2025-11-18 | 10.89 | 11.30 | 10.83 | 11.17 | +2.38% | 2.02 | 5.16% |
| 2025-11-17 | 10.87 | 10.94 | 10.79 | 10.91 | +0.37% | 0.59 | 1.56% |
| 2025-11-14 | 10.86 | 10.98 | 10.84 | 10.87 | -0.73% | 0.64 | 1.66% |
| 2025-11-13 | 10.83 | 10.99 | 10.75 | 10.95 | +0.64% | 0.61 | 1.61% |
| 2025-11-12 | 10.87 | 10.97 | 10.83 | 10.88 | -0.37% | 0.44 | 1.16% |
| 2025-11-11 | 10.96 | 11.05 | 10.90 | 10.92 | -0.73% | 0.48 | 1.24% |
| 2025-11-10 | 10.82 | 11.00 | 10.74 | 11.00 | +1.76% | 0.81 | 2.12% |
| 2025-11-07 | 10.79 | 10.86 | 10.71 | 10.81 | +0.09% | 0.55 | 1.45% |
| 2025-11-06 | 11.00 | 11.10 | 10.79 | 10.80 | -2.00% | 0.94 | 2.46% |
| 2025-11-05 | 10.94 | 11.05 | 10.82 | 11.02 | +1.01% | 1.07 | 2.78% |
| 2025-11-04 | 10.88 | 10.93 | 10.75 | 10.91 | +0.09% | 0.70 | 1.85% |
| 2025-11-03 | 10.89 | 11.05 | 10.82 | 10.90 | +0.46% | 0.92 | 2.41% |
| 2025-10-31 | 10.70 | 10.90 | 10.70 | 10.85 | +2.65% | 1.15 | 3.03% |
| 2025-10-30 | 10.73 | 10.84 | 10.55 | 10.57 | -1.40% | 1.06 | 2.84% |
| 2025-10-29 | 10.66 | 10.80 | 10.54 | 10.72 | -0.65% | 1.00 | 2.68% |
| 2025-10-28 | 10.40 | 11.00 | 10.36 | 10.79 | +2.96% | 1.68 | 4.43% |
| 2025-10-27 | 10.40 | 10.60 | 10.32 | 10.48 | +1.55% | 1.00 | 2.72% |
| 2025-10-24 | 10.30 | 10.47 | 10.21 | 10.32 | +0.19% | 1.27 | 3.49% |
| 2025-10-23 | 10.23 | 10.32 | 10.09 | 10.30 | +0.19% | 0.74 | 2.08% |