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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.51 | 11.58 | 11.24 | 11.47 | -1.04% | 1.28 | 2.78% |
| 2025-09-15 | 11.33 | 11.99 | 11.17 | 11.59 | +3.30% | 2.00 | 4.24% |
| 2025-09-12 | 11.15 | 11.45 | 11.04 | 11.22 | +0.09% | 1.23 | 2.70% |
| 2025-09-11 | 10.84 | 11.29 | 10.56 | 11.21 | +2.66% | 1.32 | 2.95% |
| 2025-09-10 | 10.97 | 11.14 | 10.69 | 10.92 | -0.55% | 1.32 | 2.99% |
| 2025-09-09 | 11.66 | 11.66 | 10.81 | 10.98 | -6.23% | 2.05 | 4.51% |
| 2025-09-08 | 13.00 | 13.00 | 11.53 | 11.71 | -10.20% | 3.16 | 6.45% |
| 2025-09-05 | 12.98 | 13.05 | 12.36 | 13.04 | +1.64% | 1.10 | 2.14% |
| 2025-09-04 | 12.93 | 13.29 | 12.64 | 12.83 | -0.85% | 1.34 | 2.54% |
| 2025-09-03 | 13.52 | 14.15 | 12.81 | 12.94 | -3.36% | 1.82 | 3.36% |
| 2025-09-02 | 13.87 | 13.95 | 13.18 | 13.39 | -3.11% | 1.75 | 3.22% |
| 2025-09-01 | 12.18 | 13.95 | 12.15 | 13.82 | +13.56% | 3.50 | 6.50% |
| 2025-08-29 | 12.47 | 12.47 | 12.09 | 12.17 | -2.41% | 1.02 | 2.05% |
| 2025-08-28 | 12.53 | 12.88 | 11.82 | 12.47 | -0.72% | 1.44 | 2.89% |
| 2025-08-27 | 12.88 | 13.25 | 12.56 | 12.56 | -2.10% | 1.39 | 2.68% |
| 2025-08-26 | 13.06 | 13.06 | 12.78 | 12.83 | -1.69% | 1.10 | 2.13% |
| 2025-08-25 | 12.96 | 13.45 | 12.92 | 13.05 | +1.16% | 1.51 | 2.86% |
| 2025-08-22 | 13.18 | 13.25 | 12.77 | 12.90 | -0.77% | 1.41 | 2.72% |
| 2025-08-21 | 13.10 | 13.85 | 12.96 | 13.00 | -1.14% | 1.68 | 3.15% |
| 2025-08-20 | 13.43 | 13.46 | 12.96 | 13.15 | -2.01% | 1.14 | 2.16% |