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
2026-06-30	17.50	17.70	0.09	0.51%	17.23	18.23	216126	38037	6.20%
2026-06-29	16.95	17.61	0.68	4.02%	16.65	18.99	318497	56541	9.13%
2026-06-26	14.86	16.93	1.94	12.94%	14.70	17.20	297912	48643	8.54%
2026-06-25	15.33	14.99	-0.47	-3.04%	14.69	15.85	247579	37556	7.10%
2026-06-24	14.80	15.46	0.38	2.52%	14.69	15.69	320862	49250	9.20%
2026-06-23	14.66	15.08	0.99	7.03%	14.30	15.29	486731	72191	13.95%
2026-06-22	11.40	14.09	1.93	15.87%	11.30	14.59	506693	70554	14.52%
2026-06-18	12.51	12.16	-0.44	-3.49%	12.09	12.54	125580	15318	3.60%
2026-06-17	12.55	12.60	0.02	0.16%	12.24	12.67	116755	14546	3.35%
2026-06-16	12.80	12.58	-0.29	-2.25%	12.53	13.04	124938	15838	3.58%
2026-06-15	13.21	12.87	-0.45	-3.38%	12.76	13.43	175712	22797	5.04%
2026-06-12	12.98	13.32	0.24	1.83%	12.80	13.34	175684	23074	5.04%
2026-06-11	12.16	13.08	0.82	6.69%	12.10	13.19	169952	21624	4.87%
2026-06-10	12.55	12.26	-0.41	-3.24%	12.08	13.20	154460	19392	4.43%
2026-06-09	11.21	12.67	1.54	13.84%	11.20	12.75	187402	22644	5.37%
2026-06-08	11.11	11.13	-0.27	-2.37%	11.00	11.45	82794	9260	2.37%
2026-06-05	11.32	11.40	0.08	0.71%	11.18	11.53	60524	6880	1.73%
2026-06-04	11.49	11.32	-0.28	-2.41%	11.26	11.60	67358	7677	1.93%
2026-06-03	11.85	11.60	-0.39	-3.25%	11.53	11.95	103060	12059	2.95%
2026-06-02	12.26	11.99	-0.31	-2.52%	11.93	12.31	91773	11062	2.63%
2026-06-01	12.27	12.30	0.06	0.49%	11.97	12.57	122729	15038	3.52%
2026-05-29	12.10	12.24	0.11	0.91%	12.05	12.75	106421	13162	3.05%
2026-05-28	12.00	12.13	0.10	0.83%	11.87	12.35	60613	7345	1.74%
2026-05-27	12.15	12.03	-0.13	-1.07%	11.98	12.36	86847	10537	2.49%
2026-05-26	12.60	12.16	-0.51	-4.03%	11.94	12.72	88911	10856	2.55%
2026-05-25	13.11	12.67	-0.41	-3.13%	12.58	13.24	121243	15503	3.48%
2026-05-22	12.74	13.08	0.34	2.67%	12.54	13.20	87428	11278	2.51%
2026-05-21	13.80	12.74	-0.87	-6.39%	12.65	13.97	118117	15615	3.39%
2026-05-20	13.30	13.61	0.20	1.49%	13.01	13.75	149668	19960	4.29%
2026-05-19	13.31	13.41	0.12	0.90%	13.01	13.55	99682	13335	2.86%
2026-05-18	14.28	13.29	-1.10	-7.64%	13.22	14.36	169092	22995	4.85%
2026-05-15	14.66	14.39	-0.23	-1.57%	14.28	14.75	107711	15646	3.09%
2026-05-14	14.97	14.62	-0.35	-2.34%	14.62	16.30	119874	17932	3.44%
2026-05-13	14.90	14.97	0.19	1.29%	14.72	15.30	130820	19633	3.75%
2026-05-12	14.78	14.78	0.00	0.00%	14.55	14.87	123844	18251	3.55%
2026-05-11	14.57	14.78	0.27	1.86%	14.27	14.87	143062	20883	4.10%
2026-05-08	13.90	14.51	0.61	4.39%	13.82	14.59	146180	20811	4.19%
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%