华凯易佰(300592)股票信息
| 股票代码 | 300592 |
| 股票名称 | 华凯易佰 |
| 最新价/元 | 15.69 |
| 涨跌额/元 | 1.73 |
| 涨跌幅/% | 12.39 |
| 买入/元 | 15.69 |
| 卖出/元 | 15.70 |
| 昨收/元 | 13.96 |
| 今开/元 | 16.00 |
| 最高/元 | 16.31 |
| 最低/元 | 14.11 |
| 成交量/手 | 222286.23 |
| 成交额/万 | 33914.98 |
| 股净值/元 | 12.77 |
| 市净率 | 2.89 |
| 总市值/万 | 635203.17 |
| 流通值/万 | 574876.89 |
| 换手率/% | 6.07 |
| 入市日期 | 2017-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
华凯易佰(300592)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.00 | 15.69 | 1.73 | 12.39 | 222286.23 | 33914.98 | 6.07 |
| 2024-09-30 | 13.01 | 13.96 | 1.68 | 13.68 | 185448.86 | 24846.02 | 5.06 |
| 2024-09-27 | 11.61 | 12.28 | 0.68 | 5.86 | 85508.41 | 10305.22 | 2.33 |
| 2024-09-26 | 11.41 | 11.60 | 0.11 | 0.96 | 79100.73 | 9026.12 | 2.16 |
| 2024-09-25 | 11.31 | 11.49 | 0.18 | 1.59 | 67352.85 | 7737.63 | 1.84 |
| 2024-09-24 | 10.81 | 11.31 | 0.55 | 5.11 | 69192.11 | 7620.14 | 1.89 |
| 2024-09-23 | 10.51 | 10.76 | 0.24 | 2.28 | 49099.27 | 5260.03 | 1.34 |
| 2024-09-20 | 10.62 | 10.52 | -0.11 | -1.04 | 26012.27 | 2733.34 | 0.71 |
| 2024-09-19 | 10.66 | 10.63 | 0.10 | 0.95 | 42212.74 | 4478.95 | 1.15 |
| 2024-09-18 | 10.88 | 10.53 | -0.41 | -3.75 | 52397.92 | 5538.98 | 1.43 |
| 2024-09-13 | 11.55 | 10.94 | -0.59 | -5.12 | 61266.00 | 6846.20 | 1.67 |
| 2024-09-12 | 11.61 | 11.53 | -0.06 | -0.52 | 28082.60 | 3247.01 | 0.77 |
| 2024-09-11 | 11.74 | 11.59 | -0.26 | -2.19 | 37736.20 | 4384.69 | 1.03 |
| 2024-09-10 | 11.28 | 11.85 | 0.52 | 4.59 | 75440.26 | 8830.50 | 2.06 |
| 2024-09-09 | 11.49 | 11.33 | -0.10 | -0.88 | 26271.08 | 2972.00 | 0.72 |
| 2024-09-06 | 11.62 | 11.43 | -0.32 | -2.72 | 42005.73 | 4850.71 | 1.15 |
| 2024-09-05 | 11.80 | 11.75 | 0.00 | 0.00 | 57255.13 | 6758.98 | 1.56 |
| 2024-09-04 | 11.80 | 11.75 | -0.29 | -2.41 | 67147.60 | 7912.36 | 1.83 |
| 2024-09-03 | 11.38 | 12.04 | 0.72 | 6.36 | 140223.94 | 16703.79 | 3.83 |
| 2024-09-02 | 11.48 | 11.32 | -0.18 | -1.57 | 37257.40 | 4230.60 | 1.02 |
| 2024-08-30 | 11.35 | 11.50 | 0.18 | 1.59 | 69935.40 | 7974.37 | 1.91 |
| 2024-08-29 | 11.06 | 11.32 | 0.18 | 1.62 | 48160.60 | 5428.69 | 1.31 |
| 2024-08-28 | 11.12 | 11.14 | 0.02 | 0.18 | 55565.75 | 6124.74 | 1.52 |
| 2024-08-27 | 10.47 | 11.12 | 0.65 | 6.21 | 109413.29 | 11968.11 | 2.99 |
| 2024-08-26 | 9.96 | 10.47 | 0.17 | 1.65 | 92233.62 | 9341.61 | 2.52 |
| 2024-08-23 | 10.45 | 10.30 | -0.16 | -1.53 | 50023.80 | 5173.65 | 1.37 |
| 2024-08-22 | 10.74 | 10.46 | -0.28 | -2.61 | 51414.80 | 5428.63 | 1.40 |
| 2024-08-21 | 10.92 | 10.74 | -0.28 | -2.54 | 48735.04 | 5255.57 | 1.33 |
| 2024-08-20 | 11.20 | 11.02 | -0.23 | -2.04 | 54581.40 | 6100.46 | 1.49 |
| 2024-08-19 | 10.96 | 11.25 | 0.30 | 2.74 | 47534.00 | 5297.04 | 1.30 |
| 2024-08-16 | 10.94 | 10.95 | 0.08 | 0.74 | 33306.40 | 3642.15 | 0.91 |
| 2024-08-15 | 10.88 | 10.87 | -0.05 | -0.46 | 38215.80 | 4159.57 | 1.04 |
| 2024-08-14 | 11.00 | 10.92 | -0.03 | -0.27 | 30863.80 | 3393.36 | 0.84 |
| 2024-08-13 | 11.14 | 10.95 | -0.18 | -1.62 | 44764.80 | 4911.67 | 1.22 |
| 2024-08-12 | 10.95 | 11.13 | 0.18 | 1.64 | 62619.46 | 6935.01 | 1.71 |
| 2024-08-09 | 10.93 | 10.95 | 0.12 | 1.11 | 35713.20 | 3905.24 | 0.97 |
| 2024-08-08 | 10.93 | 10.83 | -0.11 | -1.01 | 42261.88 | 4569.42 | 1.15 |
| 2024-08-07 | 10.96 | 10.94 | -0.02 | -0.18 | 37234.00 | 4054.61 | 1.02 |
| 2024-08-06 | 10.81 | 10.96 | 0.32 | 3.01 | 48104.80 | 5242.05 | 1.31 |
| 2024-08-05 | 10.87 | 10.64 | -0.23 | -2.12 | 70670.66 | 7682.16 | 1.93 |
| 2024-08-02 | 10.82 | 10.87 | 0.05 | 0.46 | 52508.60 | 5701.20 | 1.43 |
| 2024-08-01 | 10.98 | 10.82 | -0.12 | -1.10 | 57741.51 | 6299.29 | 1.58 |
| 2024-07-31 | 10.46 | 10.94 | 0.61 | 5.91 | 79597.59 | 8577.02 | 2.17 |
| 2024-07-30 | 10.03 | 10.33 | 0.29 | 2.89 | 52381.41 | 5361.87 | 1.43 |
| 2024-07-29 | 10.15 | 10.04 | -0.10 | -0.99 | 36923.64 | 3723.07 | 1.01 |
| 2024-07-26 | 9.90 | 10.14 | 0.23 | 2.32 | 43321.76 | 4367.29 | 1.18 |
| 2024-07-25 | 9.83 | 9.91 | 0.00 | 0.00 | 43375.80 | 4292.17 | 1.18 |
| 2024-07-24 | 10.48 | 9.91 | -0.63 | -5.98 | 84625.76 | 8507.79 | 2.31 |
| 2024-07-23 | 10.16 | 10.54 | 0.34 | 3.33 | 72178.91 | 7435.33 | 1.97 |
| 2024-07-22 | 10.11 | 10.20 | 0.10 | 0.99 | 31851.60 | 3242.55 | 0.87 |
| 2024-07-19 | 9.96 | 10.10 | 0.10 | 1.00 | 34566.60 | 3483.41 | 0.94 |
| 2024-07-18 | 10.03 | 10.00 | -0.07 | -0.70 | 40770.80 | 4034.41 | 1.11 |
| 2024-07-17 | 10.10 | 10.07 | -0.10 | -0.98 | 29608.20 | 2987.41 | 0.81 |
| 2024-07-16 | 10.22 | 10.17 | -0.04 | -0.39 | 28820.20 | 2924.78 | 0.79 |
| 2024-07-15 | 10.40 | 10.21 | -0.19 | -1.83 | 31440.20 | 3221.80 | 0.86 |
| 2024-07-12 | 10.58 | 10.40 | -0.19 | -1.79 | 41610.20 | 4376.75 | 1.14 |
| 2024-07-11 | 10.41 | 10.59 | 0.34 | 3.32 | 61883.80 | 6549.93 | 1.69 |
| 2024-07-10 | 10.25 | 10.25 | -0.07 | -0.68 | 37292.20 | 3852.28 | 1.02 |
| 2024-07-09 | 10.24 | 10.32 | 0.16 | 1.58 | 62190.20 | 6292.75 | 1.70 |
| 2024-07-08 | 10.48 | 10.16 | -0.32 | -3.05 | 53349.80 | 5466.69 | 1.46 |
| 2024-07-05 | 10.23 | 10.48 | 0.40 | 3.97 | 72654.80 | 7490.68 | 1.98 |
| 2024-07-04 | 10.62 | 10.08 | -0.52 | -4.91 | 66289.40 | 6793.59 | 1.81 |
| 2024-07-03 | 11.12 | 10.60 | -0.51 | -4.59 | 75648.16 | 8122.15 | 2.06 |
| 2024-07-02 | 11.43 | 11.11 | -0.36 | -3.14 | 58003.80 | 6500.87 | 1.58 |
| 2024-07-01 | 11.36 | 11.47 | 0.04 | 0.35 | 39123.40 | 4430.15 | 1.94 |
| 2024-06-28 | 11.68 | 11.43 | -0.26 | -2.22 | 41647.40 | 4844.60 | 2.06 |
| 2024-06-27 | 12.16 | 11.69 | -0.46 | -3.79 | 36393.20 | 4341.91 | 1.80 |
| 2024-06-26 | 11.61 | 12.15 | 0.45 | 3.85 | 40644.80 | 4855.47 | 2.01 |
| 2024-06-25 | 11.60 | 11.70 | 0.12 | 1.04 | 32052.80 | 3737.77 | 1.59 |
| 2024-06-24 | 12.05 | 11.58 | -0.53 | -4.38 | 34845.20 | 4089.88 | 1.72 |
| 2024-06-21 | 12.08 | 12.11 | -0.04 | -0.33 | 35738.00 | 4379.42 | 1.77 |
| 2024-06-20 | 12.10 | 12.15 | 0.08 | 0.66 | 40772.60 | 4984.46 | 2.02 |
| 2024-06-19 | 12.49 | 12.07 | -0.43 | -3.44 | 41517.40 | 5070.06 | 2.06 |
| 2024-06-18 | 12.70 | 12.50 | -0.26 | -2.04 | 46323.60 | 5815.97 | 2.29 |
| 2024-06-17 | 13.00 | 12.76 | -0.30 | -2.30 | 33825.80 | 4337.85 | 1.67 |
| 2024-06-14 | 13.08 | 13.06 | -0.12 | -0.91 | 31796.20 | 4133.52 | 1.57 |
| 2024-06-13 | 12.98 | 13.18 | -0.01 | -0.08 | 45807.66 | 6023.72 | 2.27 |
| 2024-06-12 | 13.28 | 13.19 | 0.27 | 2.09 | 54478.66 | 7222.03 | 2.70 |
| 2024-06-11 | 12.75 | 12.92 | 0.17 | 1.33 | 35414.60 | 4520.05 | 1.75 |
| 2024-06-07 | 12.50 | 12.75 | 0.37 | 2.99 | 46408.00 | 5899.52 | 2.30 |
| 2024-06-06 | 12.65 | 12.38 | -0.18 | -1.43 | 53436.80 | 6644.56 | 2.65 |
| 2024-06-05 | 13.00 | 12.56 | -0.41 | -3.16 | 42523.80 | 5422.01 | 2.10 |
| 2024-06-04 | 12.80 | 12.97 | -0.25 | -1.89 | 73343.40 | 9465.10 | 3.63 |
| 2024-06-03 | 13.40 | 13.22 | -0.08 | -0.60 | 66862.46 | 8782.53 | 3.31 |
| 2024-05-31 | 13.01 | 13.30 | 0.29 | 2.23 | 74494.66 | 9955.33 | 3.69 |
| 2024-05-30 | 13.38 | 13.01 | -0.51 | -3.77 | 81570.42 | 10715.34 | 4.04 |
| 2024-05-29 | 13.35 | 13.52 | -0.01 | -0.07 | 125979.26 | 16862.66 | 6.24 |
| 2024-05-28 | 14.06 | 13.53 | -0.74 | -5.19 | 177843.00 | 24593.56 | 8.80 |
| 2024-05-27 | 14.58 | 14.27 | 0.55 | 4.01 | 237615.87 | 34921.72 | 11.76 |
| 2024-05-24 | 13.65 | 13.72 | 0.06 | 0.44 | 64489.66 | 8817.56 | 3.19 |
| 2024-05-23 | 13.81 | 13.66 | -0.37 | -2.64 | 111716.06 | 15318.90 | 5.53 |
| 2024-05-22 | 14.19 | 14.03 | 0.10 | 0.72 | 157541.26 | 22439.49 | 7.80 |
| 2024-05-21 | 13.63 | 13.93 | 0.27 | 1.98 | 138310.80 | 19433.82 | 6.85 |
| 2024-05-20 | 19.54 | 19.52 | -0.15 | -0.76 | 69704.99 | 13620.71 | 4.83 |
| 2024-05-17 | 19.88 | 19.67 | -0.31 | -1.55 | 87284.87 | 17046.10 | 6.05 |
| 2024-05-16 | 19.17 | 19.98 | 0.98 | 5.16 | 95995.00 | 18924.22 | 6.65 |
| 2024-05-15 | 19.42 | 19.00 | -0.43 | -2.21 | 56606.24 | 10879.21 | 3.92 |
| 2024-05-14 | 18.74 | 19.43 | 1.09 | 5.94 | 103704.97 | 19947.76 | 7.19 |
| 2024-05-13 | 18.51 | 18.34 | -0.36 | -1.93 | 39144.00 | 7233.77 | 2.71 |
| 2024-05-10 | 19.00 | 18.70 | -0.32 | -1.68 | 42740.00 | 7990.18 | 2.96 |
日K线
周K线
月K线
