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
2025-08-01	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%
2025-06-06	11.17	10.90	-0.20	-1.80%	10.82	11.18	59712	6537	1.68%
2025-06-05	11.09	11.10	0.00	0.00%	10.98	11.15	33939	3753	0.96%
2025-06-04	11.05	11.10	0.09	0.82%	10.92	11.13	40405	4460	1.14%
2025-06-03	10.88	11.01	0.13	1.19%	10.81	11.09	36632	4033	1.03%
2025-05-30	11.08	10.88	-0.26	-2.33%	10.80	11.11	53389	5823	1.51%
2025-05-29	10.76	11.14	0.39	3.63%	10.75	11.19	74319	8203	2.10%
2025-05-28	10.94	10.75	-0.23	-2.09%	10.68	11.00	54665	5900	1.54%
2025-05-27	10.91	10.98	0.01	0.09%	10.84	11.15	54373	5969	1.53%
2025-05-26	10.89	10.97	0.05	0.46%	10.87	11.01	36558	3999	1.03%
2025-05-23	11.20	10.92	-0.30	-2.67%	10.91	11.23	77608	8600	2.19%
2025-05-22	11.40	11.22	-0.26	-2.26%	11.22	11.88	92132	10584	2.60%
2025-05-21	11.67	11.48	-0.29	-2.46%	11.43	11.76	68736	7914	1.94%
2025-05-20	11.50	11.77	0.32	2.79%	11.29	11.94	102972	12009	2.90%
2025-05-19	11.50	11.45	-0.05	-0.43%	11.22	11.54	74951	8529	2.11%
2025-05-16	11.87	11.50	-0.37	-3.12%	11.49	11.88	105492	12278	2.97%
2025-05-15	12.21	11.87	-0.67	-5.34%	11.85	12.37	177314	21386	5.00%
2025-05-14	11.98	12.54	0.50	4.15%	11.59	12.67	247937	29920	6.99%
2025-05-13	12.42	12.04	0.28	2.38%	12.02	12.90	262000	32369	7.39%
2025-05-12	11.56	11.76	0.64	5.76%	11.42	12.10	186862	21902	5.27%
2025-05-09	11.52	11.12	-0.40	-3.47%	11.12	11.52	76442	8577	2.15%
2025-05-08	11.43	11.52	0.11	0.96%	11.33	11.64	84671	9728	2.39%
2025-05-07	11.65	11.41	-0.02	-0.17%	11.31	11.84	116587	13415	3.29%
2025-05-06	11.15	11.43	0.34	3.07%	11.12	11.47	89031	10090	2.51%
2025-04-30	11.01	11.09	0.08	0.73%	11.01	11.26	55256	6156	1.56%
2025-04-29	11.08	11.01	-0.01	-0.09%	10.95	11.33	70511	7835	2.17%
2025-04-28	11.40	11.02	-0.16	-1.43%	11.01	11.63	97066	10905	2.99%
2025-04-25	11.34	11.18	-0.45	-3.87%	10.95	11.47	146363	16387	4.50%
2025-04-24	12.30	11.63	-0.67	-5.45%	11.60	12.35	159747	18964	4.92%