当前位置: 爱股网 > 股票行情 > 华凯易佰(300592)股票行情

华凯易佰(300592)股票行情

华凯易佰(300592)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华凯易佰(300592)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.70	11.58	-0.18	-1.53%	11.51	11.92	47027	5476.97	1.34%	43.00
2026-03-25	11.84	11.76	0.01	0.09%	11.63	11.86	67213	7883.20	1.91%	0.00
2026-03-24	11.40	11.75	0.54	4.82%	11.36	11.77	128217	14861.15	3.65%	0.00
2026-03-23	11.83	11.21	-0.76	-6.35%	11.07	11.95	120543	13765.85	3.43%	0.00
2026-03-20	12.51	11.97	-0.54	-4.32%	11.95	12.63	98761	11977.49	2.81%	0.00
2026-03-19	12.81	12.51	-0.38	-2.95%	12.46	12.84	48826	6161.04	1.39%	0.00
2026-03-18	12.72	12.89	0.25	1.98%	12.65	12.89	49000	6262.91	1.40%	0.00
2026-03-17	13.29	12.64	-0.55	-4.17%	12.57	13.29	115217	14723.99	3.28%	0.00
2026-03-16	12.91	13.19	0.35	2.73%	12.70	13.22	110428	14324.54	3.15%	0.00
2026-03-13	12.90	12.84	-0.13	-1.00%	12.82	13.19	53128	6903.09	1.51%	0.00
2026-03-12	13.45	12.97	-0.45	-3.35%	12.90	13.48	73181	9577.15	2.08%	41.00
2026-03-11	13.82	13.42	-0.32	-2.33%	13.41	13.88	59076	8051.76	1.68%	0.00
2026-03-10	13.49	13.74	0.30	2.23%	13.45	13.85	72188	9895.32	2.06%	0.00
2026-03-09	13.33	13.44	0.01	0.07%	13.00	13.48	105631	14006.63	3.01%	0.00
2026-03-06	13.68	13.43	-0.30	-2.18%	13.40	13.78	74372	10081.72	2.12%	0.00
2026-03-05	13.60	13.73	0.33	2.46%	13.60	14.03	122549	16986.38	3.49%	0.00
2026-03-04	13.28	13.40	-0.02	-0.15%	13.20	13.88	84491	11463.05	2.41%	0.00
2026-03-03	14.07	13.42	-0.68	-4.82%	13.32	14.18	96639	13232.65	2.75%	41.00
2026-03-02	13.76	14.10	0.12	0.86%	13.61	14.27	119752	16710.07	3.41%	0.00
2026-02-27	13.93	13.98	-0.04	-0.29%	13.88	14.14	65070	9107.88	1.85%	0.00
2026-02-26	13.98	14.02	0.04	0.29%	13.92	14.20	76817	10770.41	2.19%	0.00
2026-02-25	14.26	13.98	-0.28	-1.96%	13.93	14.42	106452	14982.62	3.03%	0.74
2026-02-24	13.92	14.26	0.45	3.26%	13.83	14.63	147940	21194.30	4.21%	0.00
2026-02-13	14.00	13.81	-0.24	-1.71%	13.81	14.43	85500	12050.16	2.44%	10.00
2026-02-12	13.71	14.05	0.24	1.74%	13.65	14.27	153898	21731.28	4.38%	0.00
2026-02-11	14.20	13.81	-0.43	-3.02%	13.75	14.22	106966	14841.12	3.05%	0.00
2026-02-10	14.44	14.24	-0.13	-0.90%	13.89	14.50	156322	22103.75	4.45%	0.00
2026-02-09	13.84	14.37	0.72	5.27%	13.70	14.39	189030	26646.91	5.39%	0.00
2026-02-06	13.75	13.65	-0.28	-2.01%	13.40	14.00	120252	16530.22	3.43%	39.00
2026-02-05	13.80	13.93	-0.01	-0.07%	13.65	14.30	115153	16127.60	3.28%	0.00
2026-02-04	14.45	13.94	-0.65	-4.46%	13.75	14.55	177202	24793.84	5.05%	6.00
2026-02-03	13.79	14.59	0.80	5.80%	13.77	14.72	241741	34941.84	6.89%	12.00
2026-02-02	13.87	13.79	-0.41	-2.89%	13.75	14.13	161264	22419.35	4.59%	0.00
2026-01-30	13.69	14.20	0.35	2.53%	13.61	14.44	223481	31418.13	6.37%	1.00
2026-01-29	13.50	13.85	0.21	1.54%	13.49	14.63	327070	46323.28	9.32%	4.00
2026-01-28	13.69	13.64	-0.29	-2.08%	13.48	13.78	260820	35488.75	7.43%	0.00
2026-01-27	14.03	13.93	0.07	0.51%	13.75	14.68	362935	51450.77	10.34%	0.00
2026-01-26	14.22	13.86	-0.53	-3.68%	13.66	14.42	273456	38156.38	7.79%	1.00
2026-01-23	14.89	14.39	-0.77	-5.08%	14.06	15.00	547262	78881.25	15.59%	0.00
2026-01-22	13.15	15.16	2.53	20.03%	13.03	15.16	534731	76433.38	15.23%	3.00
2026-01-21	12.52	12.63	-0.07	-0.55%	12.39	12.73	94642	11895.58	2.70%	0.00
2026-01-20	12.75	12.70	0.06	0.47%	12.61	13.15	148129	18956.52	4.22%	0.00
2026-01-19	12.51	12.64	0.05	0.40%	12.24	12.68	148749	18540.76	4.24%	0.00
2026-01-16	12.72	12.59	-0.23	-1.79%	12.32	12.80	215293	27078.47	6.13%	0.00
2026-01-15	13.14	12.82	-0.53	-3.97%	12.68	13.34	311232	40067.07	8.87%	0.00
2026-01-14	12.62	13.35	0.55	4.30%	12.62	13.98	389500	52055.67	11.10%	0.00
2026-01-13	13.51	12.80	-0.42	-3.18%	12.73	13.76	309971	40623.04	8.83%	0.00
2026-01-12	12.99	13.22	1.07	8.81%	12.50	13.44	544940	70742.55	15.52%	2.00
2026-01-09	10.97	12.15	1.15	10.45%	10.95	12.51	380665	44780.04	10.84%	28.00
2026-01-08	10.84	11.00	0.15	1.38%	10.81	11.09	66486	7294.86	1.89%	0.00
2026-01-07	11.05	10.85	-0.16	-1.45%	10.82	11.05	70308	7673.78	2.00%	0.00
2026-01-06	10.96	11.01	0.00	0.00%	10.88	11.05	99054	10896.87	2.82%	0.00
2026-01-05	10.86	11.01	0.15	1.38%	10.83	11.09	126367	13896.18	3.60%	0.00
2025-12-31	10.44	10.86	0.43	4.12%	10.42	11.06	155875	16831.65	4.44%	0.00
2025-12-30	10.44	10.43	-0.02	-0.19%	10.34	10.50	82150	8550.30	2.34%	0.00
2025-12-29	10.67	10.45	-0.23	-2.15%	10.38	10.67	102563	10772.70	2.92%	0.00
2025-12-26	10.82	10.68	-0.19	-1.75%	10.68	10.86	70644	7615.99	2.01%	0.00
2025-12-25	10.88	10.87	0.01	0.09%	10.78	10.95	71313	7741.16	2.03%	0.00
2025-12-24	10.83	10.86	0.03	0.28%	10.77	10.86	42917	4647.24	1.22%	10.00
2025-12-23	10.89	10.83	-0.17	-1.55%	10.79	10.99	60911	6606.91	1.74%	0.00
2025-12-22	11.12	11.00	0.00	0.00%	10.91	11.30	87106	9597.98	2.48%	0.00
2025-12-19	10.90	11.00	0.10	0.92%	10.82	11.14	97780	10732.66	2.79%	0.00
2025-12-18	10.61	10.90	0.32	3.02%	10.58	11.03	132930	14433.87	3.79%	9.00
2025-12-17	10.31	10.58	0.20	1.93%	10.31	10.58	71866	7524.53	2.05%	0.00
2025-12-16	10.54	10.38	-0.16	-1.52%	10.38	10.63	69059	7265.13	1.97%	0.00
2025-12-15	10.55	10.54	-0.10	-0.94%	10.46	10.66	49777	5268.24	1.42%	0.00
2025-12-12	10.57	10.64	0.08	0.76%	10.36	10.74	91159	9618.53	2.60%	0.00
2025-12-11	10.75	10.56	-0.24	-2.22%	10.56	10.95	123616	13247.44	3.52%	0.00
2025-12-10	10.81	10.80	0.02	0.19%	10.75	11.07	79300	8626.60	2.26%	0.00
2025-12-09	11.02	10.78	-0.24	-2.18%	10.74	11.13	90897	9879.42	2.59%	0.00
2025-12-08	10.74	11.02	0.31	2.89%	10.70	11.14	124976	13770.53	3.56%	0.00
2025-12-05	10.81	10.71	-0.13	-1.20%	10.56	10.84	114637	12239.98	3.27%	0.00
2025-12-04	10.94	10.84	-0.46	-4.07%	10.52	11.19	253283	27278.08	7.22%	3.00
2025-12-03	11.60	11.30	-0.34	-2.92%	11.19	11.72	164493	18700.05	4.69%	0.00
2025-12-02	11.86	11.64	-0.24	-2.02%	11.50	12.19	186034	21819.44	5.30%	5.00
2025-12-01	12.13	11.88	-0.38	-3.10%	11.82	12.15	211859	25225.30	6.04%	1.00
2025-11-28	12.15	12.26	0.11	0.91%	11.85	12.53	336266	40789.46	9.58%	0.00
2025-11-27	12.42	12.15	-0.04	-0.33%	12.14	12.85	360780	44802.69	10.28%	10.00
2025-11-26	12.57	12.19	-0.26	-2.09%	12.10	12.81	388937	48262.38	11.08%	0.00
2025-11-25	11.75	12.45	0.70	5.96%	11.62	13.38	511483	64126.86	14.57%	8.00

深证大盘股票行情在线 K线走势图

华凯易佰(300592)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58