当前位置: 爱股网 > 股票行情 > 易瑞生物(300942)股票行情

易瑞生物(300942)股票行情

易瑞生物(300942)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

易瑞生物(300942)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	8.28	8.56	0.22	2.64%	8.23	8.59	53237	4509.93	1.31%	0.00
2026-03-26	8.53	8.34	-0.16	-1.88%	8.29	8.61	47109	3968.32	1.16%	0.00
2026-03-25	8.56	8.50	-0.05	-0.58%	8.42	8.68	45425	3882.63	1.12%	0.00
2026-03-24	8.34	8.55	0.48	5.95%	8.11	8.56	61649	5138.41	1.52%	0.00
2026-03-23	8.61	8.07	-0.72	-8.19%	7.97	8.61	89616	7439.85	2.21%	0.00
2026-03-20	9.30	8.79	-0.43	-4.66%	8.76	9.32	58415	5249.47	1.44%	0.00
2026-03-19	9.44	9.22	-0.28	-2.95%	9.17	9.49	47151	4393.57	1.16%	0.00
2026-03-18	9.32	9.50	0.20	2.15%	9.26	9.51	38391	3606.55	0.95%	0.00
2026-03-17	9.61	9.30	-0.28	-2.92%	9.25	9.62	49726	4694.48	1.23%	0.00
2026-03-16	9.58	9.58	0.05	0.52%	9.49	9.65	58343	5586.22	1.44%	0.00
2026-03-13	9.53	9.53	-0.03	-0.31%	9.45	9.67	44595	4266.66	1.10%	0.00
2026-03-12	9.66	9.56	-0.05	-0.52%	9.45	9.68	50680	4828.10	1.25%	0.00
2026-03-11	9.74	9.61	-0.10	-1.03%	9.55	9.77	34409	3320.77	0.85%	0.00
2026-03-10	9.48	9.71	0.30	3.19%	9.46	9.74	59538	5740.94	1.47%	0.00
2026-03-09	9.30	9.41	0.00	0.00%	9.27	9.50	50177	4716.87	1.24%	0.00
2026-03-06	9.12	9.41	0.29	3.18%	9.03	9.42	51266	4781.90	1.27%	0.00
2026-03-05	9.13	9.12	0.17	1.90%	9.05	9.20	61840	5649.70	1.53%	0.00
2026-03-04	9.18	8.95	-0.27	-2.93%	8.89	9.22	69933	6313.83	1.73%	0.00
2026-03-03	9.48	9.22	-0.25	-2.64%	9.21	9.64	65650	6191.11	1.62%	0.00
2026-03-02	9.95	9.47	-0.61	-6.05%	9.43	9.99	97338	9354.15	2.40%	0.00
2026-02-27	9.97	10.08	0.11	1.10%	9.90	10.08	34783	3480.69	0.86%	0.00
2026-02-26	10.06	9.97	0.01	0.10%	9.88	10.12	40145	3997.43	0.99%	0.00
2026-02-25	9.94	9.96	0.01	0.10%	9.90	10.01	39327	3921.49	0.97%	0.00
2026-02-24	9.84	9.95	0.15	1.53%	9.84	9.98	39871	3958.87	0.98%	0.00
2026-02-13	9.79	9.80	-0.01	-0.10%	9.79	9.94	32510	3205.55	0.80%	0.00
2026-02-12	9.87	9.81	-0.07	-0.71%	9.76	9.92	32884	3239.89	0.81%	0.00
2026-02-11	9.92	9.88	-0.04	-0.40%	9.84	9.98	40906	4056.58	1.01%	0.00
2026-02-10	9.95	9.92	-0.01	-0.10%	9.83	10.02	39733	3942.81	0.98%	0.00
2026-02-09	9.95	9.93	0.11	1.12%	9.86	9.99	33898	3368.10	0.84%	0.00
2026-02-06	9.73	9.82	0.07	0.72%	9.64	9.92	52111	5120.75	1.29%	0.00
2026-02-05	9.77	9.75	-0.05	-0.51%	9.70	9.97	60567	5949.25	1.50%	0.00
2026-02-04	9.73	9.80	0.03	0.31%	9.64	9.83	44355	4327.71	1.10%	0.00
2026-02-03	9.62	9.77	0.25	2.63%	9.55	9.78	57653	5571.36	1.42%	0.00
2026-02-02	9.75	9.52	-0.27	-2.76%	9.50	9.83	80479	7781.48	1.99%	0.00
2026-01-30	9.88	9.79	-0.08	-0.81%	9.71	9.99	72612	7124.50	1.79%	0.00
2026-01-29	10.15	9.87	-0.32	-3.14%	9.79	10.17	106327	10602.83	2.62%	0.00
2026-01-28	10.72	10.19	-0.53	-4.94%	10.13	10.74	137299	14134.67	3.39%	100.00
2026-01-27	10.75	10.72	-0.14	-1.29%	10.11	10.78	202228	21182.22	4.99%	0.00
2026-01-26	10.45	10.86	0.55	5.33%	10.44	11.07	235960	25414.21	5.83%	0.00
2026-01-23	10.18	10.31	0.18	1.78%	10.18	10.34	69938	7182.02	1.73%	0.00
2026-01-22	10.10	10.13	0.04	0.40%	10.05	10.21	47655	4820.64	1.18%	0.00
2026-01-21	10.12	10.09	-0.01	-0.10%	10.02	10.22	52571	5319.36	1.30%	0.00
2026-01-20	10.24	10.10	-0.12	-1.17%	10.02	10.28	69402	7029.74	1.71%	0.00
2026-01-19	10.10	10.22	0.11	1.09%	10.05	10.36	48699	4974.92	1.20%	0.00
2026-01-16	10.17	10.11	-0.02	-0.20%	9.98	10.25	48484	4884.93	1.20%	0.00
2026-01-15	10.30	10.13	-0.15	-1.46%	10.07	10.35	53416	5427.51	1.32%	0.00
2026-01-14	10.20	10.28	0.07	0.69%	10.04	10.43	87735	9021.58	2.17%	0.00
2026-01-13	10.24	10.21	0.01	0.10%	10.10	10.42	89256	9196.88	2.20%	0.00
2026-01-12	10.06	10.20	0.17	1.69%	9.97	10.24	77041	7791.26	1.90%	0.00
2026-01-09	9.79	10.03	0.24	2.45%	9.74	10.03	71322	7042.91	1.76%	0.00
2026-01-08	9.66	9.79	0.14	1.45%	9.59	9.84	55410	5398.33	1.37%	0.00
2026-01-07	9.83	9.65	-0.16	-1.63%	9.62	9.86	45352	4396.42	1.12%	0.00
2026-01-06	9.85	9.81	0.00	0.00%	9.71	9.91	58563	5732.66	1.45%	0.00
2026-01-05	9.37	9.81	0.40	4.25%	9.37	9.88	81742	7939.76	2.02%	0.00
2025-12-31	9.46	9.41	0.01	0.11%	9.33	9.49	36565	3441.58	0.90%	0.00
2025-12-30	9.47	9.40	-0.13	-1.36%	9.40	9.59	42589	4042.72	1.05%	0.00
2025-12-29	9.66	9.53	-0.14	-1.45%	9.47	9.67	61438	5849.52	1.52%	0.00
2025-12-26	9.90	9.67	-0.23	-2.32%	9.66	9.91	88748	8688.47	2.19%	0.00
2025-12-25	9.62	9.90	0.35	3.66%	9.52	10.15	127954	12607.92	3.16%	0.00
2025-12-24	9.46	9.55	0.07	0.74%	9.42	9.59	35010	3340.73	0.86%	0.00
2025-12-23	9.54	9.48	-0.11	-1.15%	9.46	9.59	32188	3064.51	0.79%	0.00
2025-12-22	9.67	9.59	-0.02	-0.21%	9.57	9.70	27223	2620.75	0.67%	0.00
2025-12-19	9.51	9.61	0.09	0.95%	9.48	9.67	29317	2814.92	0.72%	0.00
2025-12-18	9.35	9.52	0.15	1.60%	9.30	9.60	36885	3511.25	0.91%	0.00
2025-12-17	9.32	9.37	0.01	0.11%	9.21	9.42	28121	2618.13	0.69%	0.00
2025-12-16	9.52	9.36	-0.16	-1.68%	9.31	9.56	23521	2209.72	0.58%	0.00
2025-12-15	9.50	9.52	0.02	0.21%	9.39	9.60	26645	2537.90	0.66%	0.00
2025-12-12	9.51	9.50	-0.02	-0.21%	9.45	9.60	27806	2652.09	0.69%	0.00
2025-12-11	9.69	9.52	-0.18	-1.86%	9.52	9.75	29758	2856.24	0.73%	0.00
2025-12-10	9.73	9.70	-0.05	-0.51%	9.68	9.81	32079	3121.78	0.79%	0.00
2025-12-09	9.86	9.75	-0.16	-1.61%	9.74	9.95	30387	2988.23	0.75%	0.00
2025-12-08	10.04	9.91	-0.08	-0.80%	9.90	10.12	40051	4003.72	0.99%	0.00
2025-12-05	9.90	9.99	0.09	0.91%	9.78	10.01	34839	3450.32	0.86%	0.00
2025-12-04	10.09	9.90	-0.18	-1.79%	9.83	10.10	35710	3550.56	0.88%	0.00
2025-12-03	10.21	10.08	-0.11	-1.08%	10.02	10.24	35499	3585.07	0.88%	0.00
2025-12-02	10.20	10.19	0.01	0.10%	10.12	10.32	42587	4355.22	1.05%	0.00
2025-12-01	10.29	10.18	-0.03	-0.29%	10.12	10.30	44500	4546.46	1.10%	0.00
2025-11-28	10.17	10.21	0.09	0.89%	10.04	10.22	30437	3086.73	0.75%	0.00
2025-11-27	10.11	10.12	-0.02	-0.20%	10.03	10.19	30618	3100.97	0.76%	0.00
2025-11-26	10.28	10.14	-0.02	-0.20%	10.12	10.43	49426	5087.15	1.22%	0.00

深证大盘股票行情在线 K线走势图

易瑞生物(300942)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09