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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.61 | 8.61 | 7.97 | 8.07 | -8.19% | 0.74 | 2.21% |
| 2026-03-20 | 9.30 | 9.32 | 8.76 | 8.79 | -4.66% | 0.52 | 1.44% |
| 2026-03-19 | 9.44 | 9.49 | 9.17 | 9.22 | -2.95% | 0.44 | 1.16% |
| 2026-03-18 | 9.32 | 9.51 | 9.26 | 9.50 | +2.15% | 0.36 | 0.95% |
| 2026-03-17 | 9.61 | 9.62 | 9.25 | 9.30 | -2.92% | 0.47 | 1.23% |
| 2026-03-16 | 9.58 | 9.65 | 9.49 | 9.58 | +0.52% | 0.56 | 1.44% |
| 2026-03-13 | 9.53 | 9.67 | 9.45 | 9.53 | -0.31% | 0.43 | 1.10% |
| 2026-03-12 | 9.66 | 9.68 | 9.45 | 9.56 | -0.52% | 0.48 | 1.25% |
| 2026-03-11 | 9.74 | 9.77 | 9.55 | 9.61 | -1.03% | 0.33 | 0.85% |
| 2026-03-10 | 9.48 | 9.74 | 9.46 | 9.71 | +3.19% | 0.57 | 1.47% |
| 2026-03-09 | 9.30 | 9.50 | 9.27 | 9.41 | 0.00% | 0.47 | 1.24% |
| 2026-03-06 | 9.12 | 9.42 | 9.03 | 9.41 | +3.18% | 0.48 | 1.27% |
| 2026-03-05 | 9.13 | 9.20 | 9.05 | 9.12 | +1.90% | 0.56 | 1.53% |
| 2026-03-04 | 9.18 | 9.22 | 8.89 | 8.95 | -2.93% | 0.63 | 1.73% |
| 2026-03-03 | 9.48 | 9.64 | 9.21 | 9.22 | -2.64% | 0.62 | 1.62% |
| 2026-03-02 | 9.95 | 9.99 | 9.43 | 9.47 | -6.05% | 0.94 | 2.40% |
| 2026-02-27 | 9.97 | 10.08 | 9.90 | 10.08 | +1.10% | 0.35 | 0.86% |
| 2026-02-26 | 10.06 | 10.12 | 9.88 | 9.97 | +0.10% | 0.40 | 0.99% |
| 2026-02-25 | 9.94 | 10.01 | 9.90 | 9.96 | +0.10% | 0.39 | 0.97% |
| 2026-02-24 | 9.84 | 9.98 | 9.84 | 9.95 | +1.53% | 0.40 | 0.98% |