华凯易佰 (300592) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	10.70	10.85	0.28	2.65%	10.70	10.90	106388	11523	3.03%
2025-10-30	10.73	10.57	-0.15	-1.40%	10.55	10.84	99604	10646	2.84%
2025-10-29	10.66	10.72	-0.07	-0.65%	10.54	10.80	94082	10018	2.68%
2025-10-28	10.40	10.79	0.31	2.96%	10.36	11.00	155530	16808	4.43%
2025-10-27	10.40	10.48	0.16	1.55%	10.32	10.60	95491	9992	2.72%
2025-10-24	10.30	10.32	0.02	0.19%	10.21	10.47	122569	12709	3.49%
2025-10-23	10.23	10.30	0.02	0.19%	10.09	10.32	72843	7408	2.08%
2025-10-22	10.34	10.28	-0.12	-1.15%	10.22	10.36	67917	6983	1.93%
2025-10-21	10.39	10.40	0.01	0.10%	10.28	10.42	83941	8695	2.39%
2025-10-20	10.39	10.39	0.06	0.58%	10.28	10.49	68909	7140	1.96%
2025-10-17	10.58	10.33	-0.28	-2.64%	10.32	10.70	54264	5677	1.55%
2025-10-16	10.70	10.61	-0.17	-1.58%	10.59	10.81	45942	4900	1.31%
2025-10-15	10.53	10.78	0.24	2.28%	10.47	10.82	63095	6756	1.80%
2025-10-14	10.76	10.54	-0.19	-1.77%	10.48	10.86	71604	7640	2.04%
2025-10-13	10.44	10.73	-0.10	-0.92%	10.10	10.74	101395	10680	2.89%
2025-10-10	10.90	10.83	-0.10	-0.91%	10.82	10.97	70097	7621	2.00%
2025-10-09	11.00	10.93	-0.03	-0.27%	10.84	11.03	76959	8400	2.19%
2025-09-30	10.87	10.96	0.07	0.64%	10.80	11.20	87109	9552	2.48%
2025-09-29	10.86	10.89	-0.01	-0.09%	10.54	10.93	96004	10326	2.73%
2025-09-26	11.04	10.90	-0.16	-1.45%	10.85	11.07	90599	9920	2.58%
2025-09-25	11.05	11.06	-0.10	-0.90%	11.01	11.33	136645	15262	3.89%
2025-09-24	11.08	11.16	0.22	2.01%	10.86	11.25	118144	13023	3.37%
2025-09-23	11.52	10.94	-0.57	-4.95%	10.76	11.54	184681	20302	5.26%
2025-09-22	11.64	11.51	-0.22	-1.88%	11.40	11.74	104588	12054	2.98%
2025-09-19	11.50	11.73	0.23	2.00%	11.50	11.90	141743	16612	4.04%
2025-09-18	11.83	11.50	-0.36	-3.04%	11.34	11.95	136502	15912	3.89%
2025-09-17	12.03	11.86	-0.19	-1.58%	11.80	12.07	149986	17846	4.27%
2025-09-16	11.31	12.05	0.74	6.54%	11.24	12.21	273654	32372	7.80%
2025-09-15	11.27	11.31	0.03	0.27%	11.15	11.55	84270	9536	2.40%
2025-09-12	11.46	11.28	-0.23	-2.00%	11.27	11.54	60202	6853	1.72%
2025-09-11	11.48	11.51	0.01	0.09%	11.28	11.52	75542	8621	2.15%
2025-09-10	11.52	11.50	-0.02	-0.17%	11.48	11.67	47962	5536	1.37%
2025-09-09	11.61	11.52	-0.12	-1.03%	11.50	11.73	70203	8155	2.00%
2025-09-08	11.40	11.64	0.22	1.93%	11.35	11.68	81538	9435	2.32%
2025-09-05	11.21	11.42	0.22	1.96%	11.03	11.42	72509	8155	2.07%
2025-09-04	11.06	11.20	0.13	1.17%	11.00	11.34	78596	8803	2.24%
2025-09-03	11.42	11.07	-0.34	-2.98%	10.97	11.48	75820	8503	2.16%
2025-09-02	11.65	11.41	-0.24	-2.06%	11.27	11.65	107433	12267	3.06%
2025-09-01	11.68	11.65	-0.03	-0.26%	11.61	11.85	77319	9058	2.20%
2025-08-29	11.70	11.68	-0.10	-0.85%	11.65	11.86	83242	9765	2.37%
2025-08-28	11.85	11.78	-0.09	-0.76%	11.31	12.01	136297	15921	3.88%
2025-08-27	12.20	11.87	-0.31	-2.55%	11.82	12.39	128519	15657	3.66%
2025-08-26	11.95	12.18	0.31	2.61%	11.90	12.27	148968	18066	4.24%
2025-08-25	12.06	11.87	-0.13	-1.08%	11.81	12.08	110287	13138	3.14%
2025-08-22	12.00	12.00	-0.04	-0.33%	11.89	12.07	103262	12367	2.94%
2025-08-21	11.95	12.04	0.13	1.09%	11.84	12.28	168687	20393	4.81%
2025-08-20	11.68	11.91	0.23	1.97%	11.57	11.94	123394	14532	3.52%
2025-08-19	11.63	11.68	0.02	0.17%	11.55	11.72	78618	9150	2.24%
2025-08-18	11.40	11.66	0.31	2.73%	11.39	11.82	110447	12835	3.15%
2025-08-15	11.31	11.35	0.01	0.09%	11.29	11.45	71445	8113	2.04%
2025-08-14	11.54	11.34	-0.19	-1.65%	11.32	11.60	87490	10019	2.49%
2025-08-13	11.59	11.53	-0.08	-0.69%	11.46	11.62	61025	7043	1.74%
2025-08-12	11.55	11.61	0.10	0.87%	11.51	11.77	79663	9259	2.27%
2025-08-11	11.29	11.51	0.23	2.04%	11.27	11.60	86065	9871	2.45%
2025-08-08	11.44	11.28	-0.17	-1.48%	11.21	11.44	69715	7866	1.99%
2025-08-07	11.60	11.45	-0.14	-1.21%	11.38	11.72	97558	11207	2.78%
2025-08-06	11.51	11.59	0.18	1.58%	11.31	11.62	114214	13102	3.25%
2025-08-05	11.55	11.41	-0.12	-1.04%	11.39	11.58	73232	8370	2.09%
2025-08-04	11.36	11.53	0.10	0.87%	11.23	11.56	57386	6535	1.63%
2025-08-01	11.26	11.43	0.19	1.69%	11.18	11.60	92224	10508	2.63%
2025-07-31	11.45	11.24	-0.25	-2.18%	11.19	11.55	78162	8881	2.23%
2025-07-30	11.36	11.49	0.11	0.97%	11.28	11.60	88097	10046	2.51%
2025-07-29	11.57	11.38	-0.22	-1.90%	11.18	11.60	89126	10116	2.54%
2025-07-28	11.69	11.60	-0.04	-0.34%	11.48	11.73	70478	8167	2.01%
2025-07-25	11.51	11.64	0.16	1.39%	11.40	11.73	106688	12374	3.04%
2025-07-24	11.19	11.48	0.27	2.41%	11.15	11.55	111485	12657	3.18%