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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.66 | 10.70 | 10.38 | 10.39 | -2.26% | 0.54 | 1.26% |
| 2025-11-18 | 10.72 | 10.73 | 10.53 | 10.63 | -0.84% | 0.57 | 1.33% |
| 2025-11-17 | 11.14 | 11.25 | 10.68 | 10.72 | -3.51% | 0.96 | 2.19% |
| 2025-11-14 | 10.96 | 11.19 | 10.90 | 11.11 | +1.37% | 0.92 | 2.05% |
| 2025-11-13 | 10.94 | 10.96 | 10.77 | 10.96 | +0.55% | 0.55 | 1.24% |
| 2025-11-12 | 10.67 | 11.04 | 10.67 | 10.90 | +1.68% | 0.89 | 2.01% |
| 2025-11-11 | 10.74 | 10.78 | 10.48 | 10.72 | -0.09% | 0.73 | 1.70% |
| 2025-11-10 | 10.57 | 10.79 | 10.57 | 10.73 | +1.23% | 0.68 | 1.57% |
| 2025-11-07 | 10.93 | 10.95 | 10.51 | 10.60 | -2.66% | 0.95 | 2.20% |
| 2025-11-06 | 11.09 | 11.15 | 10.85 | 10.89 | -1.98% | 0.73 | 1.64% |
| 2025-11-05 | 10.95 | 11.19 | 10.88 | 11.11 | +1.00% | 0.58 | 1.29% |
| 2025-11-04 | 11.08 | 11.18 | 10.92 | 11.00 | -0.72% | 0.55 | 1.24% |
| 2025-11-03 | 11.12 | 11.21 | 10.96 | 11.08 | -0.45% | 0.75 | 1.67% |
| 2025-10-31 | 11.06 | 11.29 | 11.01 | 11.13 | +0.91% | 0.82 | 1.82% |
| 2025-10-30 | 11.30 | 11.50 | 11.03 | 11.03 | -0.72% | 1.18 | 2.59% |
| 2025-10-29 | 11.09 | 11.36 | 10.87 | 11.11 | +0.36% | 1.05 | 2.35% |
| 2025-10-28 | 10.99 | 11.23 | 10.90 | 11.07 | +1.65% | 1.08 | 2.40% |
| 2025-10-27 | 11.01 | 11.04 | 10.76 | 10.89 | +0.28% | 0.63 | 1.44% |
| 2025-10-24 | 10.99 | 11.23 | 10.86 | 10.86 | -0.46% | 0.84 | 1.87% |
| 2025-10-23 | 10.75 | 11.04 | 10.67 | 10.91 | +1.30% | 0.69 | 1.58% |