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
2026-09-02	16.47	16.64	-0.03	-0.18%	16.36	16.92	114672	19098	3.33%
2026-09-01	16.87	16.67	-0.22	-1.30%	16.61	17.06	136602	22933	3.97%
2026-08-31	15.31	16.89	1.38	8.90%	15.21	16.96	182149	29874	5.30%
2026-08-28	15.47	15.51	-0.04	-0.26%	15.30	15.93	111636	17460	3.25%
2026-08-27	14.78	15.55	0.69	4.64%	14.75	15.68	143718	21964	4.18%
2026-08-26	14.70	14.86	0.05	0.34%	14.48	14.95	100303	14766	2.92%
2026-08-25	14.56	14.81	0.11	0.75%	14.21	14.92	91471	13364	2.66%
2026-08-24	14.86	14.70	-0.21	-1.41%	14.33	15.12	90492	13216	2.63%
2026-08-21	14.62	14.91	0.10	0.68%	14.41	15.06	92818	13668	2.70%
2026-08-20	15.30	14.81	-0.41	-2.69%	14.70	15.59	115844	17457	3.37%
2026-08-19	16.20	15.22	-1.31	-7.92%	15.12	16.30	124036	19419	3.61%
2026-08-18	16.45	16.53	-0.07	-0.42%	16.20	16.81	148000	24430	4.30%
2026-08-17	15.79	16.60	0.86	5.46%	15.41	16.64	175995	28214	5.12%
2026-08-14	16.07	15.74	-0.30	-1.87%	15.43	16.24	148424	23360	4.32%
2026-08-13	16.89	16.04	-0.51	-3.08%	16.00	16.92	181759	29771	5.29%
2026-08-12	16.64	16.55	-0.15	-0.90%	15.86	17.50	286433	47840	8.33%
2026-08-11	16.50	16.70	0.14	0.85%	15.90	16.99	183117	30204	5.32%
2026-08-10	17.45	16.56	-0.59	-3.44%	16.35	17.55	167341	27785	4.87%
2026-08-07	16.88	17.15	0.16	0.94%	16.02	17.31	306819	51257	8.92%
2026-08-06	16.37	16.99	0.30	1.80%	16.21	17.48	298534	50785	8.68%
2026-08-05	14.60	16.69	1.49	9.80%	14.60	16.94	425674	68499	12.38%
2026-08-04	12.75	15.20	2.53	19.97%	12.71	15.20	328481	46326	9.55%
2026-08-03	12.84	12.67	-0.27	-2.09%	12.48	13.07	206726	26231	6.01%
2026-07-31	12.55	12.94	0.70	5.72%	12.55	13.29	287833	37483	8.37%
2026-07-30	12.80	12.24	-0.76	-5.85%	12.19	13.25	312983	39592	9.10%
2026-07-29	14.34	13.00	-2.03	-13.51%	12.81	14.34	429038	57182	12.48%
2026-07-28	19.00	15.03	-3.75	-19.97%	15.02	19.00	503133	79476	14.63%
2026-07-27	17.14	18.78	2.07	12.39%	16.46	19.03	250791	45075	7.29%
2026-07-24	16.24	16.71	0.31	1.89%	16.05	17.06	118760	19799	3.45%
2026-07-23	16.19	16.40	0.10	0.61%	16.04	16.58	85304	13921	2.48%
2026-07-22	16.07	16.30	0.21	1.31%	15.60	16.69	152186	24633	4.43%
2026-07-21	15.64	16.09	0.53	3.41%	14.97	16.49	254630	40245	7.40%
2026-07-20	17.40	15.56	-1.46	-8.58%	14.80	17.63	244775	40158	7.12%
2026-07-17	17.00	17.02	-0.27	-1.56%	17.00	18.06	179789	31484	5.23%
2026-07-16	16.78	17.29	-1.01	-5.52%	16.78	18.11	156226	27411	4.54%
2026-07-15	19.02	18.30	-0.72	-3.79%	18.06	19.08	217147	40250	6.31%
2026-07-14	17.17	19.02	1.55	8.87%	16.76	19.05	219267	39092	6.38%
2026-07-13	18.86	17.47	-1.27	-6.78%	17.34	19.59	186943	33820	5.44%
2026-07-10	18.31	18.74	0.25	1.35%	18.20	19.18	190708	35871	5.55%
2026-07-09	17.38	18.49	1.24	7.19%	17.24	18.95	226716	41867	6.59%
2026-07-08	18.40	17.50	-0.75	-4.11%	17.40	18.69	182190	32463	5.30%
2026-07-07	18.72	18.25	-0.61	-3.23%	18.07	18.99	118851	21900	3.46%
2026-07-06	18.16	18.86	0.61	3.34%	18.02	19.30	200285	37456	5.82%
2026-07-03	17.80	18.25	0.20	1.11%	17.66	18.48	164577	29853	4.79%
2026-07-02	18.45	18.05	-0.42	-2.27%	17.61	18.94	231866	41792	6.74%
2026-07-01	17.42	18.47	0.77	4.35%	16.68	18.58	291169	51774	8.35%
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%