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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.96 | 11.08 | 10.67 | 10.75 | -1.92% | 0.94 | 2.18% |
| 2025-07-21 | 10.89 | 11.10 | 10.62 | 10.96 | +0.74% | 1.33 | 3.05% |
| 2025-07-18 | 11.00 | 11.12 | 10.72 | 10.88 | -1.45% | 1.37 | 3.16% |
| 2025-07-17 | 11.10 | 11.37 | 10.90 | 11.04 | -2.21% | 2.37 | 5.31% |
| 2025-07-16 | 10.76 | 11.64 | 10.50 | 11.29 | +6.61% | 4.52 | 10.20% |
| 2025-07-15 | 10.80 | 10.95 | 10.42 | 10.59 | -1.94% | 4.17 | 9.79% |
| 2025-07-14 | 9.63 | 11.56 | 9.63 | 10.80 | +12.15% | 5.98 | 13.58% |
| 2025-07-11 | 9.64 | 9.66 | 9.51 | 9.63 | +0.21% | 0.33 | 0.87% |
| 2025-07-10 | 9.67 | 9.76 | 9.58 | 9.61 | -0.83% | 0.39 | 1.00% |
| 2025-07-09 | 9.77 | 9.86 | 9.66 | 9.69 | -0.92% | 0.67 | 1.71% |
| 2025-07-08 | 9.51 | 9.92 | 9.44 | 9.78 | +4.04% | 0.99 | 2.53% |
| 2025-07-07 | 9.45 | 9.53 | 9.36 | 9.40 | -0.63% | 0.36 | 0.97% |
| 2025-07-04 | 9.54 | 9.58 | 9.45 | 9.46 | -1.36% | 0.38 | 1.01% |
| 2025-07-03 | 9.53 | 9.63 | 9.42 | 9.59 | +1.05% | 0.38 | 0.98% |
| 2025-07-02 | 9.66 | 9.68 | 9.41 | 9.49 | -1.15% | 0.39 | 1.01% |
| 2025-07-01 | 9.57 | 9.63 | 9.50 | 9.60 | +0.21% | 0.50 | 1.30% |
| 2025-06-30 | 9.33 | 9.59 | 9.28 | 9.58 | +2.79% | 0.71 | 1.86% |
| 2025-06-27 | 9.29 | 9.39 | 9.21 | 9.32 | +0.87% | 0.34 | 0.91% |
| 2025-06-26 | 9.36 | 9.39 | 9.20 | 9.24 | -1.28% | 0.35 | 0.93% |
| 2025-06-25 | 9.42 | 9.45 | 9.20 | 9.36 | -0.32% | 0.44 | 1.18% |