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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.79 | 9.94 | 9.79 | 9.80 | -0.10% | 0.32 | 0.80% |
| 2026-02-12 | 9.87 | 9.92 | 9.76 | 9.81 | -0.71% | 0.32 | 0.81% |
| 2026-02-11 | 9.92 | 9.98 | 9.84 | 9.88 | -0.40% | 0.41 | 1.01% |
| 2026-02-10 | 9.95 | 10.02 | 9.83 | 9.92 | -0.10% | 0.39 | 0.98% |
| 2026-02-09 | 9.95 | 9.99 | 9.86 | 9.93 | +1.12% | 0.34 | 0.84% |
| 2026-02-06 | 9.73 | 9.92 | 9.64 | 9.82 | +0.72% | 0.51 | 1.29% |
| 2026-02-05 | 9.77 | 9.97 | 9.70 | 9.75 | -0.51% | 0.59 | 1.50% |
| 2026-02-04 | 9.73 | 9.83 | 9.64 | 9.80 | +0.31% | 0.43 | 1.09% |
| 2026-02-03 | 9.62 | 9.78 | 9.55 | 9.77 | +2.63% | 0.56 | 1.42% |
| 2026-02-02 | 9.75 | 9.83 | 9.50 | 9.52 | -2.76% | 0.78 | 1.99% |
| 2026-01-30 | 9.88 | 9.99 | 9.71 | 9.79 | -0.81% | 0.71 | 1.79% |
| 2026-01-29 | 10.15 | 10.17 | 9.79 | 9.87 | -3.14% | 1.06 | 2.62% |
| 2026-01-28 | 10.72 | 10.74 | 10.13 | 10.19 | -4.94% | 1.41 | 3.39% |
| 2026-01-27 | 10.75 | 10.78 | 10.11 | 10.72 | -1.29% | 2.12 | 4.99% |
| 2026-01-26 | 10.45 | 11.07 | 10.44 | 10.86 | +5.33% | 2.54 | 5.83% |
| 2026-01-23 | 10.18 | 10.34 | 10.18 | 10.31 | +1.78% | 0.72 | 1.73% |
| 2026-01-22 | 10.10 | 10.21 | 10.05 | 10.13 | +0.40% | 0.48 | 1.18% |
| 2026-01-21 | 10.12 | 10.22 | 10.02 | 10.09 | -0.10% | 0.53 | 1.30% |
| 2026-01-20 | 10.24 | 10.28 | 10.02 | 10.10 | -1.17% | 0.70 | 1.71% |
| 2026-01-19 | 10.10 | 10.36 | 10.05 | 10.22 | +1.09% | 0.50 | 1.20% |