华凯易佰（300592）历史行情

以下为华凯易佰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.000	17.650	18.170	17.120	-0.500	-2.755%	1,142.51万	2.01亿	3.322%
2026-10-08	18.410	18.150	18.790	17.790	-0.420	-2.262%	9.98万	0.00亿	0.000%
2026-10-07	19.300	18.570	19.340	18.470	-0.730	-3.782%	1,008.06万	1.89亿	2.931%
2026-10-06	19.300	18.570	19.340	18.470	-0.730	-3.782%	1,008.06万	1.89亿	2.931%
2026-10-05	19.300	18.570	19.340	18.470	-0.730	-3.782%	1,008.06万	1.89亿	2.931%
2026-10-02	19.300	18.570	19.340	18.470	-0.730	-3.782%	1,008.06万	1.89亿	2.931%
2026-10-01	19.300	18.570	19.340	18.470	-0.730	-3.782%	1,008.06万	1.89亿	2.931%
2026-09-30	19.300	18.570	19.340	18.470	-0.730	-3.782%	10.08万	0.00亿	0.000%
2026-09-29	19.060	19.300	19.450	18.840	0.050	0.260%	7.26万	0.00亿	0.000%
2026-09-28	19.740	19.250	19.950	18.910	-0.610	-3.072%	8.77万	0.00亿	0.000%
2026-09-27	20.640	19.860	20.640	19.800	-0.840	-4.058%	1,063.71万	2.14亿	3.093%
2026-09-24	20.640	19.860	20.640	19.800	-0.840	-4.058%	10.64万	0.00亿	0.000%
2026-09-23	20.220	20.700	20.870	19.470	0.410	2.021%	19.64万	0.00亿	0.000%
2026-09-22	20.900	20.290	21.220	20.080	-0.620	-2.965%	17.01万	0.00亿	0.000%
2026-09-21	20.790	20.910	22.340	20.200	-0.080	-0.381%	20.76万	0.00亿	0.000%
2026-09-18	21.580	20.990	22.450	20.680	0.120	0.575%	18.83万	0.00亿	0.000%
2026-09-17	20.380	20.870	21.180	19.820	0.520	2.555%	14.53万	0.00亿	0.000%
2026-09-16	19.920	20.350	20.480	19.750	0.350	1.750%	12.58万	0.00亿	0.000%
2026-09-15	19.550	20.000	20.890	19.500	0.220	1.112%	20.25万	0.00亿	0.000%
2026-09-14	18.450	19.780	19.810	18.220	1.330	7.209%	19.61万	0.00亿	0.000%
2026-09-11	18.620	18.450	18.800	17.910	-0.360	-1.914%	11.35万	0.00亿	0.000%
2026-09-10	18.800	18.810	19.150	18.210	0.380	2.062%	10.93万	0.00亿	0.000%
2026-09-09	18.180	18.430	18.970	17.900	0.430	2.389%	11.52万	0.00亿	0.000%
2026-09-08	17.350	18.000	18.500	17.170	0.640	3.687%	15.30万	0.00亿	0.000%
2026-09-07	16.600	17.360	17.390	16.600	0.660	3.952%	11.29万	0.00亿	0.000%
2026-09-04	17.130	16.700	17.190	16.520	-0.100	-0.595%	9.99万	0.00亿	0.000%
2026-09-03	16.660	16.800	16.920	16.570	0.160	0.962%	8.44万	0.00亿	0.000%
2026-09-02	16.470	16.640	16.920	16.360	-0.030	-0.180%	11.47万	0.00亿	0.000%
2026-09-01	16.870	16.670	17.060	16.610	-0.220	-1.303%	13.66万	0.00亿	0.000%
2026-08-31	15.310	16.890	16.960	15.210	1.380	8.897%	18.21万	0.00亿	0.000%
2026-08-28	15.470	15.510	15.930	15.300	-0.040	-0.257%	11.16万	0.00亿	0.000%
2026-08-27	14.780	15.550	15.680	14.750	0.690	4.643%	14.37万	0.00亿	0.000%
2026-08-26	14.700	14.860	14.950	14.480	0.050	0.338%	10.03万	0.00亿	0.000%
2026-08-25	14.560	14.810	14.920	14.210	0.110	0.748%	9.15万	0.00亿	0.000%
2026-08-24	14.860	14.700	15.120	14.330	-0.210	-1.408%	9.05万	0.00亿	0.000%
2026-08-21	14.620	14.910	15.060	14.410	0.100	0.675%	9.28万	0.00亿	0.000%
2026-08-20	15.300	14.810	15.590	14.700	-0.410	-2.694%	11.58万	0.00亿	0.000%
2026-08-19	16.200	15.220	16.300	15.120	-1.310	-7.925%	12.40万	0.00亿	0.000%
2026-08-18	16.450	16.530	16.810	16.200	-0.070	-0.422%	14.80万	0.00亿	0.000%
2026-08-17	15.790	16.600	16.640	15.410	0.860	5.464%	17.60万	0.00亿	0.000%
2026-08-14	16.070	15.740	16.240	15.430	-0.300	-1.870%	14.84万	0.00亿	0.000%
2026-08-13	16.890	16.040	16.920	16.000	-0.510	-3.082%	18.18万	0.00亿	0.000%
2026-08-12	16.640	16.550	17.500	15.860	-0.150	-0.898%	28.64万	0.00亿	0.000%
2026-08-11	16.500	16.700	16.990	15.900	0.140	0.845%	18.31万	0.00亿	0.000%
2026-08-10	17.450	16.560	17.550	16.350	-0.590	-3.440%	16.73万	0.00亿	0.000%
2026-08-07	16.880	17.150	17.310	16.020	0.160	0.942%	30.68万	0.00亿	0.000%
2026-08-06	16.370	16.990	17.480	16.210	0.300	1.797%	29.85万	0.00亿	0.000%
2026-08-05	14.600	16.690	16.940	14.600	1.490	9.803%	42.57万	0.00亿	0.000%
2026-08-04	12.750	15.200	15.200	12.710	2.530	19.968%	32.85万	0.00亿	0.000%
2026-08-03	12.840	12.670	13.070	12.480	-0.270	-2.087%	20.67万	0.00亿	0.000%
2026-07-31	12.550	12.940	13.290	12.550	0.700	5.719%	28.78万	0.00亿	0.000%
2026-07-30	12.800	12.240	13.250	12.190	-0.760	-5.846%	31.30万	0.00亿	0.000%
2026-07-29	14.340	13.000	14.340	12.810	-2.030	-13.506%	42.90万	0.00亿	0.000%
2026-07-28	19.000	15.030	19.000	15.020	-3.750	-19.968%	50.31万	0.00亿	0.000%
2026-07-27	17.140	18.780	19.030	16.460	2.070	12.388%	25.08万	0.00亿	0.000%
2026-07-24	16.240	16.710	17.060	16.050	0.310	1.890%	11.88万	0.00亿	0.000%
2026-07-23	16.190	16.400	16.580	16.040	0.100	0.613%	8.53万	0.00亿	0.000%
2026-07-22	16.070	16.300	16.690	15.600	0.210	1.305%	15.22万	0.00亿	0.000%
2026-07-21	15.640	16.090	16.490	14.970	0.530	3.406%	25.46万	0.00亿	0.000%
2026-07-20	17.400	15.560	17.630	14.800	-1.460	-8.578%	24.48万	0.00亿	0.000%
2026-07-17	17.000	17.020	18.060	17.000	-0.270	-1.562%	17.98万	0.00亿	0.000%
2026-07-16	16.780	17.290	18.110	16.780	-1.010	-5.519%	15.62万	0.00亿	0.000%
2026-07-15	19.020	18.300	19.080	18.060	-0.720	-3.785%	21.71万	0.00亿	0.000%
2026-07-14	17.170	19.020	19.050	16.760	1.550	8.872%	21.93万	0.00亿	0.000%
2026-07-13	18.860	17.470	19.590	17.340	-1.270	-6.777%	18.69万	0.00亿	0.000%
2026-07-10	18.310	18.740	19.180	18.200	0.250	1.352%	19.07万	0.00亿	0.000%
2026-07-09	17.380	18.490	18.950	17.240	1.236	7.164%	22.67万	0.00亿	0.000%
2026-07-08	18.154	17.254	18.444	17.154	-0.750	-4.166%	18.22万	0.00亿	0.000%
2026-07-07	18.474	18.004	18.744	17.824	-0.610	-3.277%	11.89万	0.00亿	0.000%
2026-07-06	17.914	18.614	19.054	17.774	0.610	3.388%	20.03万	0.00亿	0.000%
2026-07-03	17.554	18.004	18.234	17.414	0.200	1.123%	16.46万	0.00亿	0.000%
2026-07-02	18.204	17.804	18.694	17.364	-0.420	-2.305%	23.19万	0.00亿	0.000%
2026-07-01	17.174	18.224	18.334	16.434	0.770	4.412%	29.12万	0.00亿	0.000%
2026-06-30	17.254	17.454	17.984	16.984	0.090	0.518%	21.61万	0.00亿	0.000%
2026-06-29	16.704	17.364	18.744	16.404	0.680	4.076%	31.85万	0.00亿	0.000%
2026-06-26	14.614	16.684	16.954	14.454	1.940	13.158%	29.79万	0.00亿	0.000%
2026-06-25	15.084	14.744	15.604	14.444	-0.470	-3.089%	24.76万	0.00亿	0.000%
2026-06-24	14.554	15.214	15.444	14.444	0.380	2.562%	32.09万	0.00亿	0.000%
2026-06-23	14.414	14.834	15.044	14.054	0.990	7.151%	48.67万	0.00亿	0.000%
2026-06-22	11.154	13.844	14.344	11.054	1.930	16.199%	50.67万	0.00亿	0.000%
2026-06-18	12.264	11.914	12.294	11.844	-0.440	-3.562%	12.56万	0.00亿	0.000%
2026-06-17	12.304	12.354	12.424	11.994	0.020	0.162%	11.68万	0.00亿	0.000%
2026-06-16	12.554	12.334	12.794	12.284	-0.290	-2.297%	12.49万	0.00亿	0.000%
2026-06-15	12.964	12.624	13.184	12.514	-0.450	-3.442%	17.57万	0.00亿	0.000%
2026-06-12	12.734	13.074	13.094	12.554	0.240	1.870%	17.57万	0.00亿	0.000%
2026-06-11	11.914	12.834	12.944	11.854	0.820	6.825%	17.00万	0.00亿	0.000%
2026-06-10	12.304	12.014	12.954	11.834	-0.410	-3.300%	15.45万	0.00亿	0.000%
2026-06-09	10.964	12.424	12.504	10.954	1.540	14.149%	18.74万	0.00亿	0.000%
2026-06-08	10.864	10.884	11.204	10.754	-0.270	-2.421%	8.28万	0.00亿	0.000%
2026-06-05	11.074	11.154	11.284	10.934	0.080	0.722%	6.05万	0.00亿	0.000%
2026-06-04	11.244	11.074	11.354	11.014	-0.280	-2.466%	6.74万	0.00亿	0.000%
2026-06-03	11.604	11.354	11.704	11.284	-0.390	-3.321%	10.31万	0.00亿	0.000%
2026-06-02	12.014	11.744	12.064	11.684	-0.310	-2.572%	9.18万	0.00亿	0.000%
2026-06-01	12.024	12.054	12.324	11.724	0.060	0.500%	12.27万	0.00亿	0.000%
2026-05-29	11.854	11.994	12.504	11.804	0.110	0.926%	10.64万	0.00亿	0.000%
2026-05-28	11.754	11.884	12.104	11.624	0.100	0.849%	6.06万	0.00亿	0.000%
2026-05-27	11.904	11.784	12.114	11.734	-0.130	-1.091%	8.68万	0.00亿	0.000%
2026-05-26	12.354	11.914	12.474	11.694	-0.510	-4.105%	8.89万	0.00亿	0.000%
2026-05-25	12.864	12.424	12.994	12.334	-0.410	-3.195%	12.12万	0.00亿	0.000%
2026-05-22	12.494	12.834	12.954	12.294	0.340	2.721%	8.74万	0.00亿	0.000%
2026-05-21	13.554	12.494	13.724	12.404	-0.870	-6.510%	11.81万	0.00亿	0.000%
2026-05-20	13.054	13.364	13.504	12.764	0.200	1.519%	14.97万	0.00亿	0.000%
2026-05-19	13.064	13.164	13.304	12.764	0.120	0.920%	9.97万	0.00亿	0.000%
2026-05-18	14.034	13.044	14.114	12.974	-1.100	-7.777%	16.91万	0.00亿	0.000%
2026-05-15	14.414	14.144	14.504	14.034	-0.230	-1.600%	10.77万	0.00亿	0.000%
2026-05-14	14.724	14.374	16.054	14.374	-0.350	-2.377%	11.99万	0.00亿	0.000%
2026-05-13	14.654	14.724	15.054	14.474	0.190	1.307%	13.08万	0.00亿	0.000%
2026-05-12	14.534	14.534	14.624	14.304	0.000	0.000%	12.38万	0.00亿	0.000%
2026-05-11	14.324	14.534	14.624	14.024	0.270	1.893%	14.31万	0.00亿	0.000%
2026-05-08	13.654	14.264	14.344	13.574	0.610	4.468%	14.62万	0.00亿	0.000%
2026-05-07	13.344	13.654	13.694	13.234	0.500	3.801%	12.34万	0.00亿	0.000%
2026-05-06	12.904	13.154	13.304	12.774	0.390	3.055%	12.55万	0.00亿	0.000%
2026-04-30	12.814	12.764	12.894	12.474	-0.070	-0.545%	13.47万	0.00亿	0.000%
2026-04-29	12.904	12.834	13.134	12.614	0.060	0.470%	9.29万	0.00亿	0.000%
2026-04-28	13.224	12.774	13.364	12.634	-0.380	-2.889%	14.72万	0.00亿	0.000%
2026-04-27	12.964	13.154	13.334	12.544	-0.530	-3.873%	19.90万	0.00亿	0.000%
2026-04-24	13.944	13.684	14.044	13.524	-0.220	-1.582%	10.92万	0.00亿	0.000%
2026-04-23	13.604	13.904	13.954	13.504	0.310	2.280%	11.30万	0.00亿	0.000%
2026-04-22	13.154	13.594	13.654	13.014	0.410	3.110%	7.02万	0.00亿	0.000%
2026-04-21	13.474	13.184	13.514	12.984	-0.300	-2.225%	6.76万	0.00亿	0.000%
2026-04-20	12.854	13.484	13.664	12.724	0.640	4.983%	13.29万	0.00亿	0.000%
2026-04-17	12.874	12.844	12.934	12.724	-0.030	-0.233%	4.68万	0.00亿	0.000%
2026-04-16	12.634	12.874	13.004	12.574	0.230	1.819%	6.99万	0.00亿	0.000%
2026-04-15	12.674	12.644	12.984	12.534	-0.080	-0.629%	6.79万	0.00亿	0.000%
2026-04-14	12.904	12.724	12.944	12.464	-0.130	-1.011%	7.94万	0.00亿	0.000%
2026-04-13	12.384	12.854	12.954	12.264	0.000	0.000%	9.83万	0.00亿	0.000%
2026-04-10	12.704	12.514	12.824	12.464	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-09	13.014	12.664	13.054	12.514	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-08	12.644	12.944	12.944	12.384	0.000	0.000%	10.76万	0.00亿	0.000%
2026-04-07	12.144	12.404	12.534	11.924	0.000	0.000%	11.01万	0.00亿	0.000%
2026-04-03	12.544	11.934	12.904	11.904	0.000	0.000%	14.22万	0.00亿	0.000%
2026-04-02	12.004	12.354	12.614	11.954	0.000	0.000%	18.05万	0.00亿	0.000%
2026-04-01	11.574	12.114	12.184	11.494	0.000	0.000%	8.03万	0.00亿	0.000%