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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.32 | 9.42 | 9.21 | 9.37 | +0.11% | 0.26 | 0.69% |
| 2025-12-16 | 9.52 | 9.56 | 9.31 | 9.36 | -1.68% | 0.22 | 0.58% |
| 2025-12-15 | 9.50 | 9.60 | 9.39 | 9.52 | +0.21% | 0.25 | 0.66% |
| 2025-12-12 | 9.51 | 9.60 | 9.45 | 9.50 | -0.21% | 0.27 | 0.69% |
| 2025-12-11 | 9.69 | 9.75 | 9.52 | 9.52 | -1.86% | 0.29 | 0.73% |
| 2025-12-10 | 9.73 | 9.81 | 9.68 | 9.70 | -0.51% | 0.31 | 0.79% |
| 2025-12-09 | 9.86 | 9.95 | 9.74 | 9.75 | -1.61% | 0.30 | 0.75% |
| 2025-12-08 | 10.04 | 10.12 | 9.90 | 9.91 | -0.80% | 0.40 | 0.99% |
| 2025-12-05 | 9.90 | 10.01 | 9.78 | 9.99 | +0.91% | 0.35 | 0.86% |
| 2025-12-04 | 10.09 | 10.10 | 9.83 | 9.90 | -1.79% | 0.36 | 0.88% |
| 2025-12-03 | 10.21 | 10.24 | 10.02 | 10.08 | -1.08% | 0.36 | 0.88% |
| 2025-12-02 | 10.20 | 10.32 | 10.12 | 10.19 | +0.10% | 0.44 | 1.05% |
| 2025-12-01 | 10.29 | 10.30 | 10.12 | 10.18 | -0.29% | 0.45 | 1.10% |
| 2025-11-28 | 10.17 | 10.22 | 10.04 | 10.21 | +0.89% | 0.31 | 0.75% |
| 2025-11-27 | 10.11 | 10.19 | 10.03 | 10.12 | -0.20% | 0.31 | 0.76% |
| 2025-11-26 | 10.28 | 10.43 | 10.12 | 10.14 | -0.20% | 0.51 | 1.22% |
| 2025-11-25 | 10.10 | 10.28 | 10.00 | 10.16 | +0.59% | 0.49 | 1.18% |
| 2025-11-24 | 9.97 | 10.17 | 9.83 | 10.10 | +2.96% | 0.62 | 1.52% |
| 2025-11-21 | 10.22 | 10.35 | 9.78 | 9.81 | -4.66% | 0.67 | 1.65% |
| 2025-11-20 | 10.40 | 10.46 | 10.22 | 10.29 | -0.96% | 0.39 | 0.92% |