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
2025-04-03	12.20	12.21	-0.12	-0.97%	12.07	12.39	37991	4646	1.04%
2025-04-02	12.40	12.33	-0.07	-0.56%	12.30	12.55	31312	3881	0.85%
2025-04-01	12.22	12.40	0.19	1.56%	12.22	12.60	54984	6837	1.50%
2025-03-31	12.44	12.21	-0.37	-2.94%	11.98	12.54	80310	9824	2.19%
2025-03-28	12.82	12.58	-0.21	-1.64%	12.56	12.88	51113	6481	1.40%
2025-03-27	12.61	12.79	0.13	1.03%	12.54	12.91	66599	8501	1.82%
2025-03-26	12.55	12.66	0.11	0.88%	12.48	12.73	34880	4405	0.95%
2025-03-25	12.61	12.55	-0.08	-0.63%	12.41	12.65	39917	5000	1.09%
2025-03-24	12.53	12.63	0.05	0.40%	12.31	12.86	75293	9474	2.05%
2025-03-21	12.74	12.58	-0.18	-1.41%	12.53	12.80	56042	7076	1.53%
2025-03-20	12.95	12.76	-0.19	-1.47%	12.73	13.00	59228	7621	1.62%
2025-03-19	13.09	12.95	-0.20	-1.52%	12.89	13.14	54930	7146	1.50%
2025-03-18	13.10	13.15	0.00	0.00%	13.08	13.27	76338	10044	2.08%
2025-03-17	12.98	13.15	0.20	1.54%	12.85	13.44	148485	19515	4.05%
2025-03-14	12.66	12.95	0.28	2.21%	12.57	12.99	66590	8541	1.82%
2025-03-13	12.85	12.67	-0.17	-1.32%	12.50	12.99	76387	9677	2.08%
2025-03-12	12.97	12.84	-0.05	-0.39%	12.82	13.02	75068	9703	2.05%
2025-03-11	12.79	12.89	0.00	0.00%	12.66	12.95	64474	8246	1.76%
2025-03-10	13.02	12.89	-0.24	-1.83%	12.83	13.09	83220	10758	2.27%
2025-03-07	13.16	13.13	-0.04	-0.30%	12.95	13.36	129642	17090	3.54%
2025-03-06	12.56	13.17	0.63	5.02%	12.56	13.40	208131	27096	5.68%
2025-03-05	12.45	12.54	0.08	0.64%	12.26	12.55	74179	9184	2.02%
2025-03-04	12.30	12.46	0.06	0.48%	12.27	12.47	54522	6762	1.49%
2025-03-03	12.47	12.40	-0.05	-0.40%	12.27	12.64	88788	11065	2.42%
2025-02-28	12.66	12.45	-0.24	-1.89%	12.40	13.14	171815	21812	4.69%
2025-02-27	12.84	12.69	-0.15	-1.17%	12.52	13.00	98371	12549	2.68%
2025-02-26	12.80	12.84	0.12	0.94%	12.71	12.95	98450	12639	2.69%
2025-02-25	12.65	12.72	-0.06	-0.47%	12.50	12.93	106809	13615	2.92%
2025-02-24	12.87	12.78	0.01	0.08%	12.57	12.89	120315	15259	3.28%
2025-02-21	12.90	12.77	-0.13	-1.01%	12.50	12.97	170225	21673	4.65%
2025-02-20	12.98	12.90	-0.15	-1.15%	12.82	13.12	143735	18607	3.92%
2025-02-19	12.99	13.05	0.12	0.93%	12.93	13.30	125612	16401	3.43%
2025-02-18	13.70	12.93	-0.88	-6.37%	12.92	13.75	146065	19427	3.99%
2025-02-17	13.85	13.81	-0.04	-0.29%	13.58	14.07	116434	16089	3.18%
2025-02-14	13.90	13.85	-0.07	-0.50%	13.64	14.00	115883	15996	3.16%
2025-02-13	14.35	13.92	-0.22	-1.56%	13.90	14.65	142826	20297	3.90%
2025-02-12	13.99	14.14	0.04	0.28%	13.88	14.42	129492	18246	3.53%
2025-02-11	14.14	14.10	-0.11	-0.77%	13.82	14.20	131680	18413	3.59%
2025-02-10	14.12	14.21	0.13	0.92%	13.98	14.26	128097	18093	3.50%
2025-02-07	14.14	14.08	-0.06	-0.42%	13.86	14.39	166566	23584	4.55%
2025-02-06	13.86	14.14	0.14	1.00%	13.60	14.19	153271	21487	4.18%
2025-02-05	14.29	14.00	-0.20	-1.41%	13.75	14.34	135502	18983	3.70%
2025-01-27	15.12	14.20	-0.24	-1.66%	14.14	15.37	108346	15680	2.96%
2025-01-24	13.26	14.44	1.12	8.41%	13.17	14.57	202398	28435	5.52%
2025-01-23	13.40	13.32	0.15	1.14%	13.22	13.82	130507	17705	3.56%
2025-01-22	13.49	13.17	-0.40	-2.95%	13.02	13.50	106312	14072	2.90%
2025-01-21	13.70	13.57	-0.13	-0.95%	13.40	13.80	91884	12466	2.51%
2025-01-20	13.50	13.70	0.35	2.62%	13.14	13.86	159294	21551	4.35%
2025-01-17	13.62	13.35	-0.20	-1.48%	13.30	13.75	98899	13336	2.70%
2025-01-16	13.62	13.55	0.07	0.52%	13.25	14.14	148553	20289	4.05%
2025-01-15	13.50	13.48	0.04	0.30%	13.31	13.98	156850	21312	4.28%
2025-01-14	12.56	13.44	1.06	8.56%	12.50	13.46	125519	16379	3.43%
2025-01-13	12.48	12.38	-0.13	-1.04%	12.25	12.63	60549	7525	1.65%
2025-01-10	13.05	12.51	-0.56	-4.28%	12.47	13.19	71234	9123	1.94%
2025-01-09	12.94	13.07	-0.04	-0.31%	12.88	13.50	84024	11107	2.29%
2025-01-08	12.89	13.11	0.17	1.31%	12.49	13.17	90545	11679	2.47%
2025-01-07	12.57	12.94	0.42	3.35%	12.45	13.07	91752	11697	2.50%
2025-01-06	13.02	12.52	-0.44	-3.40%	12.38	13.05	92278	11689	2.52%
2025-01-03	14.07	12.96	-1.10	-7.82%	12.95	14.18	170180	22719	4.64%
2025-01-02	14.28	14.06	-0.22	-1.54%	13.89	14.77	128675	18507	3.51%
2024-12-31	14.80	14.28	-0.70	-4.67%	14.27	14.95	112851	16444	3.08%
2024-12-30	14.60	14.98	0.40	2.74%	14.36	15.87	205992	31401	5.62%
2024-12-27	14.81	14.58	-0.37	-2.47%	14.48	14.90	92794	13613	2.53%
2024-12-26	14.33	14.95	0.62	4.33%	14.24	15.14	126539	18808	3.45%