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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.24 | 9.48 | 9.17 | 9.39 | +2.51% | 0.58 | 1.54% |
| 2025-06-23 | 8.86 | 9.23 | 8.66 | 9.16 | +3.74% | 0.50 | 1.38% |
| 2025-06-20 | 8.82 | 8.92 | 8.70 | 8.83 | +0.23% | 0.35 | 0.99% |
| 2025-06-19 | 9.09 | 9.10 | 8.77 | 8.81 | -3.19% | 0.38 | 1.07% |
| 2025-06-18 | 9.10 | 9.11 | 8.91 | 9.10 | -0.55% | 0.35 | 0.98% |
| 2025-06-17 | 9.32 | 9.45 | 9.04 | 9.15 | -1.61% | 0.60 | 1.61% |
| 2025-06-16 | 9.26 | 9.41 | 9.25 | 9.30 | -0.11% | 0.39 | 1.03% |
| 2025-06-13 | 9.75 | 9.86 | 9.28 | 9.31 | -5.19% | 0.81 | 2.13% |
| 2025-06-12 | 9.80 | 9.92 | 9.69 | 9.82 | -0.30% | 0.55 | 1.39% |
| 2025-06-11 | 9.70 | 10.00 | 9.62 | 9.85 | +1.44% | 0.92 | 2.35% |
| 2025-06-10 | 9.81 | 9.96 | 9.56 | 9.71 | -1.22% | 0.79 | 2.02% |
| 2025-06-09 | 9.53 | 9.94 | 9.46 | 9.83 | +3.04% | 1.16 | 2.97% |
| 2025-06-06 | 9.98 | 9.99 | 9.41 | 9.54 | -4.50% | 1.43 | 3.70% |
| 2025-06-05 | 9.52 | 10.15 | 9.43 | 9.99 | +4.94% | 1.88 | 4.73% |
| 2025-06-04 | 9.53 | 9.65 | 9.46 | 9.52 | -0.52% | 0.52 | 1.36% |
| 2025-06-03 | 9.30 | 9.60 | 9.30 | 9.57 | +2.13% | 0.59 | 1.54% |
| 2025-05-30 | 9.53 | 9.60 | 9.33 | 9.37 | -1.68% | 0.63 | 1.67% |
| 2025-05-29 | 9.21 | 9.58 | 9.16 | 9.53 | +3.36% | 0.85 | 2.24% |
| 2025-05-28 | 9.35 | 9.56 | 9.20 | 9.22 | -1.81% | 0.58 | 1.54% |
| 2025-05-27 | 9.27 | 9.42 | 9.19 | 9.39 | +1.18% | 0.61 | 1.62% |