易瑞生物 sz.300942
7.23
+1.83%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.20 | 7.29 | 7.00 | 7.23 | +1.83% | 0.35 | 1.22% |
| 2026-05-21 | 7.37 | 7.51 | 7.08 | 7.10 | -3.40% | 0.39 | 1.33% |
| 2026-05-20 | 7.52 | 7.52 | 7.30 | 7.35 | -2.13% | 0.34 | 1.15% |
| 2026-05-19 | 7.51 | 7.59 | 7.40 | 7.51 | 0.00% | 0.34 | 1.11% |
| 2026-05-18 | 7.49 | 7.54 | 7.33 | 7.51 | +0.81% | 0.35 | 1.16% |
| 2026-05-15 | 7.53 | 7.60 | 7.41 | 7.45 | -1.19% | 0.36 | 1.17% |
| 2026-05-14 | 7.78 | 7.78 | 7.53 | 7.54 | -1.95% | 0.39 | 1.28% |
| 2026-05-13 | 7.72 | 7.75 | 7.63 | 7.69 | -0.39% | 0.36 | 1.15% |
| 2026-05-12 | 8.00 | 8.00 | 7.71 | 7.72 | -4.10% | 0.71 | 2.24% |
| 2026-05-11 | 7.97 | 8.05 | 7.77 | 8.05 | +2.03% | 0.59 | 1.85% |
| 2026-05-08 | 7.82 | 7.95 | 7.79 | 7.89 | +0.90% | 0.42 | 1.31% |
| 2026-05-07 | 7.73 | 7.86 | 7.73 | 7.82 | +0.64% | 0.45 | 1.42% |
| 2026-05-06 | 7.93 | 7.99 | 7.71 | 7.77 | -1.52% | 0.59 | 1.85% |
| 2026-04-30 | 7.88 | 7.96 | 7.77 | 7.89 | 0.00% | 0.45 | 1.41% |
| 2026-04-29 | 7.71 | 7.92 | 7.63 | 7.89 | +1.94% | 0.46 | 1.45% |
| 2026-04-28 | 7.90 | 8.04 | 7.63 | 7.74 | -2.03% | 0.89 | 2.81% |
| 2026-04-27 | 8.09 | 8.09 | 7.40 | 7.90 | -4.82% | 1.22 | 3.93% |
| 2026-04-24 | 8.15 | 8.35 | 8.10 | 8.30 | +1.72% | 0.46 | 1.38% |
| 2026-04-23 | 8.29 | 8.32 | 8.10 | 8.16 | -1.57% | 0.46 | 1.39% |
| 2026-04-22 | 8.32 | 8.34 | 8.22 | 8.29 | -0.72% | 0.32 | 0.96% |