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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.40 | 8.46 | 8.26 | 8.35 | -0.48% | 0.39 | 1.15% |
| 2026-04-20 | 8.39 | 8.44 | 8.30 | 8.39 | +0.12% | 0.38 | 1.12% |
| 2026-04-17 | 8.53 | 8.55 | 8.32 | 8.38 | -1.87% | 0.48 | 1.41% |
| 2026-04-16 | 8.47 | 8.55 | 8.35 | 8.54 | +1.18% | 0.58 | 1.69% |
| 2026-04-15 | 8.51 | 8.59 | 8.36 | 8.44 | -0.35% | 0.58 | 1.68% |
| 2026-04-14 | 8.73 | 8.77 | 8.29 | 8.47 | -2.53% | 1.09 | 3.18% |
| 2026-04-13 | 8.34 | 8.98 | 8.10 | 8.69 | +3.82% | 1.48 | 4.21% |
| 2026-04-10 | 8.26 | 8.50 | 8.26 | 8.37 | +1.33% | 0.40 | 1.18% |
| 2026-04-09 | 8.49 | 8.54 | 8.21 | 8.26 | -3.17% | 0.43 | 1.27% |
| 2026-04-08 | 8.46 | 8.58 | 8.42 | 8.53 | +2.52% | 0.44 | 1.27% |
| 2026-04-07 | 8.07 | 8.40 | 7.97 | 8.32 | +3.48% | 0.52 | 1.56% |
| 2026-04-03 | 8.39 | 8.44 | 8.04 | 8.04 | -4.40% | 0.48 | 1.46% |
| 2026-04-02 | 8.55 | 8.63 | 8.23 | 8.41 | -2.21% | 0.59 | 1.73% |
| 2026-04-01 | 8.50 | 8.61 | 8.40 | 8.60 | +2.38% | 0.48 | 1.38% |
| 2026-03-31 | 8.52 | 8.65 | 8.36 | 8.40 | -1.41% | 0.46 | 1.32% |
| 2026-03-30 | 8.48 | 8.62 | 8.38 | 8.52 | -0.47% | 0.42 | 1.23% |
| 2026-03-27 | 8.28 | 8.59 | 8.23 | 8.56 | +2.64% | 0.45 | 1.31% |
| 2026-03-26 | 8.53 | 8.61 | 8.29 | 8.34 | -1.88% | 0.40 | 1.16% |
| 2026-03-25 | 8.56 | 8.68 | 8.42 | 8.50 | -0.58% | 0.39 | 1.12% |
| 2026-03-24 | 8.34 | 8.56 | 8.11 | 8.55 | +5.95% | 0.51 | 1.52% |