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
2026-05-07	13.59	13.90	0.50	3.73%	13.48	13.94	123372	16966	3.54%
2026-05-06	13.15	13.40	0.39	3.00%	13.02	13.55	125491	16771	3.60%
2026-04-30	13.06	13.01	-0.07	-0.54%	12.72	13.14	134661	17404	3.86%
2026-04-29	13.15	13.08	0.06	0.46%	12.86	13.38	92885	12235	2.66%
2026-04-28	13.47	13.02	-0.38	-2.84%	12.88	13.61	147209	19240	4.22%
2026-04-27	13.21	13.40	-0.53	-3.80%	12.79	13.58	199012	26209	5.70%
2026-04-24	14.19	13.93	-0.22	-1.55%	13.77	14.29	109187	15245	3.11%
2026-04-23	13.85	14.15	0.31	2.24%	13.75	14.20	112950	15818	3.22%
2026-04-22	13.40	13.84	0.41	3.05%	13.26	13.90	70196	9578	2.00%
2026-04-21	13.72	13.43	-0.30	-2.18%	13.23	13.76	67578	9044	1.93%
2026-04-20	13.10	13.73	0.64	4.89%	12.97	13.91	132927	18145	3.79%
2026-04-17	13.12	13.09	-0.03	-0.23%	12.97	13.18	46754	6106	1.33%
2026-04-16	12.88	13.12	0.23	1.78%	12.82	13.25	69879	9162	1.99%
2026-04-15	12.92	12.89	-0.08	-0.62%	12.78	13.23	67885	8799	1.93%
2026-04-14	13.15	12.97	-0.13	-0.99%	12.71	13.19	79437	10246	2.26%
2026-04-13	12.63	13.10	0.34	2.66%	12.51	13.20	98289	12711	2.80%
2026-04-10	12.95	12.76	-0.15	-1.16%	12.71	13.07	74053	9530	2.11%
2026-04-09	13.26	12.91	-0.28	-2.12%	12.76	13.30	75989	9837	2.16%
2026-04-08	12.89	13.19	0.54	4.27%	12.63	13.19	107563	13992	3.06%
2026-04-07	12.39	12.65	0.47	3.86%	12.17	12.78	110072	13781	3.14%
2026-04-03	12.79	12.18	-0.42	-3.33%	12.15	13.15	142177	17745	4.05%
2026-04-02	12.25	12.60	0.24	1.94%	12.20	12.86	180492	22474	5.14%
2026-04-01	11.82	12.36	0.73	6.28%	11.74	12.43	80300	9644	2.29%
2026-03-31	11.68	11.63	-0.05	-0.43%	11.58	11.87	39833	4670	1.13%
2026-03-30	11.59	11.68	-0.03	-0.26%	11.46	11.71	41738	4849	1.19%
2026-03-27	11.49	11.71	0.13	1.12%	11.40	11.76	41676	4864	1.19%
2026-03-26	11.70	11.58	-0.18	-1.53%	11.51	11.92	47027	5476	1.34%
2026-03-25	11.84	11.76	0.01	0.09%	11.63	11.86	67213	7883	1.91%
2026-03-24	11.40	11.75	0.54	4.82%	11.36	11.77	128217	14861	3.65%
2026-03-23	11.83	11.21	-0.76	-6.35%	11.07	11.95	120543	13765	3.43%
2026-03-20	12.51	11.97	-0.54	-4.32%	11.95	12.63	98761	11977	2.81%
2026-03-19	12.81	12.51	-0.38	-2.95%	12.46	12.84	48826	6161	1.39%
2026-03-18	12.72	12.89	0.25	1.98%	12.65	12.89	49000	6262	1.40%
2026-03-17	13.29	12.64	-0.55	-4.17%	12.57	13.29	115217	14723	3.28%
2026-03-16	12.91	13.19	0.35	2.73%	12.70	13.22	110428	14324	3.15%
2026-03-13	12.90	12.84	-0.13	-1.00%	12.82	13.19	53128	6903	1.51%
2026-03-12	13.45	12.97	-0.45	-3.35%	12.90	13.48	73181	9577	2.08%
2026-03-11	13.82	13.42	-0.32	-2.33%	13.41	13.88	59076	8051	1.68%
2026-03-10	13.49	13.74	0.30	2.23%	13.45	13.85	72188	9895	2.06%
2026-03-09	13.33	13.44	0.01	0.07%	13.00	13.48	105631	14006	3.01%
2026-03-06	13.68	13.43	-0.30	-2.18%	13.40	13.78	74372	10081	2.12%
2026-03-05	13.60	13.73	0.33	2.46%	13.60	14.03	122549	16986	3.49%
2026-03-04	13.28	13.40	-0.02	-0.15%	13.20	13.88	84491	11463	2.41%
2026-03-03	14.07	13.42	-0.68	-4.82%	13.32	14.18	96639	13232	2.75%
2026-03-02	13.76	14.10	0.12	0.86%	13.61	14.27	119752	16710	3.41%
2026-02-27	13.93	13.98	-0.04	-0.29%	13.88	14.14	65070	9107	1.85%
2026-02-26	13.98	14.02	0.04	0.29%	13.92	14.20	76817	10770	2.19%
2026-02-25	14.26	13.98	-0.28	-1.96%	13.93	14.42	106452	14982	3.03%
2026-02-24	13.92	14.26	0.45	3.26%	13.83	14.63	147940	21194	4.21%
2026-02-13	14.00	13.81	-0.24	-1.71%	13.81	14.43	85500	12050	2.44%
2026-02-12	13.71	14.05	0.24	1.74%	13.65	14.27	153898	21731	4.38%
2026-02-11	14.20	13.81	-0.43	-3.02%	13.75	14.22	106966	14841	3.05%
2026-02-10	14.44	14.24	-0.13	-0.90%	13.89	14.50	156322	22103	4.45%
2026-02-09	13.84	14.37	0.72	5.27%	13.70	14.39	189030	26646	5.39%
2026-02-06	13.75	13.65	-0.28	-2.01%	13.40	14.00	120252	16530	3.43%
2026-02-05	13.80	13.93	-0.01	-0.07%	13.65	14.30	115153	16127	3.28%
2026-02-04	14.45	13.94	-0.65	-4.46%	13.75	14.55	177202	24793	5.05%
2026-02-03	13.79	14.59	0.80	5.80%	13.77	14.72	241741	34941	6.89%
2026-02-02	13.87	13.79	-0.41	-2.89%	13.75	14.13	161264	22419	4.59%
2026-01-30	13.69	14.20	0.35	2.53%	13.61	14.44	223481	31418	6.37%
2026-01-29	13.50	13.85	0.21	1.54%	13.49	14.63	327070	46323	9.32%
2026-01-28	13.69	13.64	-0.29	-2.08%	13.48	13.78	260820	35488	7.43%