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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.17 | 10.25 | 9.98 | 10.11 | -0.20% | 0.49 | 1.20% |
| 2026-01-15 | 10.30 | 10.35 | 10.07 | 10.13 | -1.46% | 0.54 | 1.32% |
| 2026-01-14 | 10.20 | 10.43 | 10.04 | 10.28 | +0.69% | 0.90 | 2.17% |
| 2026-01-13 | 10.24 | 10.42 | 10.10 | 10.21 | +0.10% | 0.92 | 2.20% |
| 2026-01-12 | 10.06 | 10.24 | 9.97 | 10.20 | +1.69% | 0.78 | 1.90% |
| 2026-01-09 | 9.79 | 10.03 | 9.74 | 10.03 | +2.45% | 0.70 | 1.76% |
| 2026-01-08 | 9.66 | 9.84 | 9.59 | 9.79 | +1.45% | 0.54 | 1.37% |
| 2026-01-07 | 9.83 | 9.86 | 9.62 | 9.65 | -1.63% | 0.44 | 1.12% |
| 2026-01-06 | 9.85 | 9.91 | 9.71 | 9.81 | 0.00% | 0.57 | 1.45% |
| 2026-01-05 | 9.37 | 9.88 | 9.37 | 9.81 | +4.25% | 0.79 | 2.02% |
| 2025-12-31 | 9.46 | 9.49 | 9.33 | 9.41 | +0.11% | 0.34 | 0.90% |
| 2025-12-30 | 9.47 | 9.59 | 9.40 | 9.40 | -1.36% | 0.40 | 1.05% |
| 2025-12-29 | 9.66 | 9.67 | 9.47 | 9.53 | -1.45% | 0.58 | 1.52% |
| 2025-12-26 | 9.90 | 9.91 | 9.66 | 9.67 | -2.32% | 0.87 | 2.19% |
| 2025-12-25 | 9.62 | 10.15 | 9.52 | 9.90 | +3.66% | 1.26 | 3.16% |
| 2025-12-24 | 9.46 | 9.59 | 9.42 | 9.55 | +0.74% | 0.33 | 0.86% |
| 2025-12-23 | 9.54 | 9.59 | 9.46 | 9.48 | -1.15% | 0.31 | 0.79% |
| 2025-12-22 | 9.67 | 9.70 | 9.57 | 9.59 | -0.21% | 0.26 | 0.67% |
| 2025-12-19 | 9.51 | 9.67 | 9.48 | 9.61 | +0.95% | 0.28 | 0.72% |
| 2025-12-18 | 9.35 | 9.60 | 9.30 | 9.52 | +1.60% | 0.35 | 0.91% |