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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.39 | 9.62 | 9.18 | 9.28 | -0.75% | 0.88 | 2.35% |
| 2025-05-23 | 9.24 | 9.66 | 9.24 | 9.35 | +1.19% | 1.21 | 3.17% |
| 2025-05-22 | 9.45 | 9.68 | 9.22 | 9.24 | -3.44% | 0.66 | 1.75% |
| 2025-05-21 | 9.49 | 9.66 | 9.36 | 9.57 | +0.74% | 1.02 | 2.66% |
| 2025-05-20 | 9.19 | 9.61 | 9.11 | 9.50 | +3.25% | 1.12 | 2.96% |
| 2025-05-19 | 9.16 | 9.27 | 8.98 | 9.20 | -0.86% | 0.73 | 1.98% |
| 2025-05-16 | 9.18 | 9.36 | 9.10 | 9.28 | +2.09% | 0.66 | 1.78% |
| 2025-05-15 | 9.23 | 9.27 | 9.02 | 9.09 | -1.30% | 0.63 | 1.72% |
| 2025-05-14 | 9.27 | 9.33 | 9.08 | 9.21 | -1.70% | 0.88 | 2.37% |
| 2025-05-13 | 9.79 | 9.88 | 9.24 | 9.37 | -5.91% | 1.68 | 4.42% |
| 2025-05-12 | 9.58 | 10.08 | 9.57 | 9.96 | +4.28% | 2.61 | 6.57% |
| 2025-05-09 | 9.35 | 9.83 | 9.04 | 9.55 | +2.13% | 1.65 | 4.36% |
| 2025-05-08 | 9.24 | 9.41 | 9.12 | 9.35 | -0.74% | 1.16 | 3.11% |
| 2025-05-07 | 9.28 | 10.13 | 9.20 | 9.42 | +2.83% | 1.54 | 3.99% |
| 2025-05-06 | 8.98 | 9.62 | 8.89 | 9.16 | +4.08% | 1.00 | 2.71% |