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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.50 | 13.65 | 13.24 | 13.42 | -1.11% | 1.53 | 2.83% |
| 2025-08-18 | 13.09 | 13.68 | 12.92 | 13.57 | +3.75% | 2.06 | 3.83% |
| 2025-08-15 | 12.30 | 13.26 | 12.26 | 13.08 | +6.43% | 2.25 | 4.34% |
| 2025-08-14 | 12.79 | 12.83 | 12.24 | 12.29 | -3.83% | 1.32 | 2.64% |
| 2025-08-13 | 12.95 | 13.00 | 12.72 | 12.78 | -1.01% | 0.88 | 1.71% |
| 2025-08-12 | 13.26 | 13.38 | 12.72 | 12.91 | -2.93% | 1.35 | 2.60% |
| 2025-08-11 | 13.09 | 13.76 | 13.07 | 13.30 | +3.18% | 1.80 | 3.37% |
| 2025-08-08 | 12.79 | 12.98 | 12.57 | 12.89 | +0.39% | 1.27 | 2.48% |
| 2025-08-07 | 12.91 | 13.15 | 12.70 | 12.84 | -1.23% | 1.81 | 3.49% |
| 2025-08-06 | 12.59 | 13.49 | 12.51 | 13.00 | +3.26% | 2.39 | 4.56% |
| 2025-08-05 | 12.38 | 13.03 | 12.22 | 12.59 | +1.78% | 2.59 | 5.11% |
| 2025-08-04 | 11.13 | 12.39 | 10.98 | 12.37 | +10.05% | 2.60 | 5.51% |
| 2025-08-01 | 11.21 | 11.44 | 11.15 | 11.24 | +0.09% | 1.08 | 2.39% |
| 2025-07-31 | 11.42 | 11.57 | 11.16 | 11.23 | -1.58% | 1.41 | 3.11% |
| 2025-07-30 | 11.69 | 11.78 | 11.35 | 11.41 | -1.55% | 1.96 | 4.24% |
| 2025-07-29 | 11.78 | 11.87 | 11.41 | 11.59 | -1.95% | 2.19 | 4.70% |
| 2025-07-28 | 11.50 | 12.75 | 11.40 | 11.82 | +4.42% | 3.55 | 7.38% |
| 2025-07-25 | 11.28 | 12.21 | 11.14 | 11.32 | -1.82% | 3.30 | 7.10% |
| 2025-07-24 | 11.92 | 12.59 | 11.21 | 11.53 | +1.50% | 4.52 | 9.57% |
| 2025-07-23 | 10.78 | 11.41 | 10.61 | 11.36 | +5.67% | 2.60 | 5.86% |