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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.84 | 11.03 | 10.70 | 10.77 | -0.74% | 0.67 | 1.54% |
| 2025-10-21 | 10.27 | 10.88 | 10.21 | 10.85 | +5.54% | 1.26 | 2.91% |
| 2025-10-20 | 10.22 | 10.36 | 10.12 | 10.28 | +1.98% | 0.52 | 1.24% |
| 2025-10-17 | 10.16 | 10.49 | 10.08 | 10.08 | -1.75% | 0.63 | 1.52% |
| 2025-10-16 | 10.21 | 10.42 | 10.13 | 10.26 | 0.00% | 0.57 | 1.37% |
| 2025-10-15 | 10.09 | 10.29 | 9.94 | 10.26 | +1.68% | 0.71 | 1.73% |
| 2025-10-14 | 10.22 | 10.55 | 10.01 | 10.09 | -0.30% | 0.77 | 1.85% |
| 2025-10-13 | 10.00 | 10.34 | 9.68 | 10.12 | -3.62% | 1.02 | 2.51% |
| 2025-10-10 | 10.87 | 10.88 | 10.47 | 10.50 | -3.40% | 0.71 | 1.65% |
| 2025-10-09 | 10.64 | 11.08 | 10.45 | 10.87 | +3.03% | 1.09 | 2.48% |
| 2025-09-30 | 10.50 | 10.77 | 10.44 | 10.55 | +0.96% | 0.62 | 1.44% |
| 2025-09-29 | 10.43 | 10.51 | 10.25 | 10.45 | +0.19% | 0.62 | 1.47% |
| 2025-09-26 | 10.57 | 10.63 | 10.38 | 10.43 | -1.60% | 0.58 | 1.35% |
| 2025-09-25 | 10.83 | 10.98 | 10.58 | 10.60 | -2.03% | 0.63 | 1.44% |
| 2025-09-24 | 10.65 | 10.83 | 10.57 | 10.82 | +1.60% | 0.61 | 1.40% |
| 2025-09-23 | 10.82 | 10.90 | 10.39 | 10.65 | -2.29% | 0.86 | 2.01% |
| 2025-09-22 | 10.90 | 11.19 | 10.72 | 10.90 | +0.65% | 0.70 | 1.57% |
| 2025-09-19 | 10.94 | 11.00 | 10.70 | 10.83 | -0.55% | 0.65 | 1.48% |
| 2025-09-18 | 11.08 | 11.24 | 10.75 | 10.89 | -2.24% | 0.91 | 2.04% |
| 2025-09-17 | 11.34 | 11.38 | 11.06 | 11.14 | -2.88% | 1.00 | 2.21% |