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
2025-09-16	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%
2025-07-23	11.20	11.21	0.04	0.36%	11.07	11.30	89501	9999	2.55%
2025-07-22	11.35	11.17	-0.16	-1.41%	11.11	11.35	67201	7515	1.91%
2025-07-21	11.31	11.33	0.07	0.62%	11.24	11.40	58064	6577	1.65%
2025-07-18	11.25	11.26	0.00	0.00%	11.14	11.34	53035	5953	1.51%
2025-07-17	11.28	11.26	0.00	0.00%	11.13	11.35	57800	6497	1.65%
2025-07-16	11.12	11.26	0.12	1.08%	11.11	11.34	40996	4615	1.17%
2025-07-15	11.23	11.19	-0.05	-0.44%	11.01	11.28	51738	5752	1.47%
2025-07-14	11.37	11.24	-0.09	-0.79%	11.19	11.40	40924	4606	1.17%
2025-07-11	11.35	11.33	-0.02	-0.18%	11.22	11.38	42133	4767	1.20%
2025-07-10	11.34	11.35	0.05	0.44%	11.25	11.40	42593	4823	1.21%
2025-07-09	11.36	11.30	-0.08	-0.70%	11.28	11.49	56045	6378	1.58%
2025-07-08	11.20	11.38	0.16	1.43%	11.15	11.42	56840	6433	1.60%
2025-07-07	11.03	11.22	0.19	1.72%	11.02	11.33	48604	5436	1.37%
2025-07-04	11.17	11.03	-0.12	-1.08%	11.01	11.20	35724	3969	1.01%
2025-07-03	11.06	11.15	0.09	0.81%	11.06	11.17	26229	2918	0.74%
2025-07-02	11.15	11.06	-0.07	-0.63%	11.00	11.15	30448	3366	0.86%
2025-07-01	11.35	11.13	-0.12	-1.07%	11.07	11.35	47615	5312	1.34%
2025-06-30	10.99	11.25	0.25	2.27%	10.96	11.43	72699	8164	2.05%
2025-06-27	10.98	11.00	0.02	0.18%	10.93	11.13	47720	5255	1.35%
2025-06-26	11.02	10.98	-0.08	-0.72%	10.97	11.16	55622	6135	1.57%
2025-06-25	10.80	11.06	0.25	2.31%	10.79	11.10	80481	8834	2.27%
2025-06-24	10.57	10.81	0.27	2.56%	10.53	10.85	61007	6556	1.72%
2025-06-23	10.38	10.54	0.03	0.29%	10.35	10.64	51511	5411	1.45%
2025-06-20	10.53	10.51	-0.04	-0.38%	10.49	10.77	37706	3986	1.06%
2025-06-19	10.80	10.55	-0.27	-2.50%	10.50	10.88	45612	4864	1.29%
2025-06-18	10.92	10.82	-0.09	-0.82%	10.70	10.92	45136	4872	1.27%
2025-06-17	11.06	10.91	-0.15	-1.36%	10.81	11.09	62376	6800	1.76%
2025-06-16	10.93	11.06	0.10	0.91%	10.90	11.10	47435	5224	1.34%
2025-06-13	11.39	10.96	-0.57	-4.94%	10.96	11.45	102318	11360	2.88%
2025-06-12	11.35	11.53	0.13	1.14%	11.25	11.54	91892	10512	2.59%
2025-06-11	11.11	11.40	0.28	2.52%	11.08	11.45	101067	11463	2.85%
2025-06-10	11.14	11.12	-0.02	-0.18%	10.87	11.34	84139	9341	2.37%
2025-06-09	10.94	11.14	0.24	2.20%	10.91	11.20	62222	6910	1.75%