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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.34 | 10.36 | 10.22 | 10.28 | -1.15% | 0.70 | 1.93% |
| 2025-10-21 | 10.39 | 10.42 | 10.28 | 10.40 | +0.10% | 0.87 | 2.39% |
| 2025-10-20 | 10.39 | 10.49 | 10.28 | 10.39 | +0.58% | 0.71 | 1.96% |
| 2025-10-17 | 10.58 | 10.70 | 10.32 | 10.33 | -2.64% | 0.57 | 1.55% |
| 2025-10-16 | 10.70 | 10.81 | 10.59 | 10.61 | -1.58% | 0.49 | 1.31% |
| 2025-10-15 | 10.53 | 10.82 | 10.47 | 10.78 | +2.28% | 0.68 | 1.80% |
| 2025-10-14 | 10.76 | 10.86 | 10.48 | 10.54 | -1.77% | 0.76 | 2.04% |
| 2025-10-13 | 10.44 | 10.74 | 10.10 | 10.73 | -0.92% | 1.07 | 2.89% |
| 2025-10-10 | 10.90 | 10.97 | 10.82 | 10.83 | -0.91% | 0.76 | 2.00% |
| 2025-10-09 | 11.00 | 11.03 | 10.84 | 10.93 | -0.27% | 0.84 | 2.19% |
| 2025-09-30 | 10.87 | 11.20 | 10.80 | 10.96 | +0.64% | 0.96 | 2.48% |
| 2025-09-29 | 10.86 | 10.93 | 10.54 | 10.89 | -0.09% | 1.03 | 2.73% |
| 2025-09-26 | 11.04 | 11.07 | 10.85 | 10.90 | -1.45% | 0.99 | 2.58% |
| 2025-09-25 | 11.05 | 11.33 | 11.01 | 11.06 | -0.90% | 1.53 | 3.89% |
| 2025-09-24 | 11.08 | 11.25 | 10.86 | 11.16 | +2.01% | 1.30 | 3.37% |
| 2025-09-23 | 11.52 | 11.54 | 10.76 | 10.94 | -4.95% | 2.03 | 5.26% |
| 2025-09-22 | 11.64 | 11.74 | 11.40 | 11.51 | -1.88% | 1.21 | 2.98% |
| 2025-09-19 | 11.50 | 11.90 | 11.50 | 11.73 | +2.00% | 1.66 | 4.04% |
| 2025-09-18 | 11.83 | 11.95 | 11.34 | 11.50 | -3.04% | 1.59 | 3.89% |
| 2025-09-17 | 12.03 | 12.07 | 11.80 | 11.86 | -1.58% | 1.78 | 4.27% |