易瑞生物(300942)股票行情
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 |
|---|
| 2025-08-04 | 11.13 | 12.37 | 1.13 | 10.05% | 10.98 | 12.39 | 221039 | 26039.43 | 5.51% | 32.00 |
| 2025-08-01 | 11.21 | 11.24 | 0.01 | 0.09% | 11.15 | 11.44 | 95776 | 10789.00 | 2.39% | 0.00 |
| 2025-07-31 | 11.42 | 11.23 | -0.18 | -1.58% | 11.16 | 11.57 | 124621 | 14132.34 | 3.11% | 3.00 |
| 2025-07-30 | 11.69 | 11.41 | -0.18 | -1.55% | 11.35 | 11.78 | 170300 | 19598.32 | 4.24% | 7.00 |
| 2025-07-29 | 11.78 | 11.59 | -0.23 | -1.95% | 11.41 | 11.87 | 188673 | 21912.55 | 4.70% | 2.00 |
| 2025-07-28 | 11.50 | 11.82 | 0.50 | 4.42% | 11.40 | 12.75 | 296035 | 35539.28 | 7.38% | 3.00 |
| 2025-07-25 | 11.28 | 11.32 | -0.21 | -1.82% | 11.14 | 12.21 | 285031 | 32976.89 | 7.10% | 0.00 |
| 2025-07-24 | 11.92 | 11.53 | 0.17 | 1.50% | 11.21 | 12.59 | 383998 | 45185.05 | 9.57% | 0.00 |
| 2025-07-23 | 10.78 | 11.36 | 0.61 | 5.67% | 10.61 | 11.41 | 235203 | 26028.08 | 5.86% | 15.00 |
| 2025-07-22 | 10.96 | 10.75 | -0.21 | -1.92% | 10.67 | 11.08 | 87379 | 9430.69 | 2.18% | 0.00 |
| 2025-07-21 | 10.89 | 10.96 | 0.08 | 0.74% | 10.62 | 11.10 | 122578 | 13309.91 | 3.05% | 0.00 |
| 2025-07-18 | 11.00 | 10.88 | -0.16 | -1.45% | 10.72 | 11.12 | 126947 | 13736.79 | 3.16% | 0.00 |
| 2025-07-17 | 11.10 | 11.04 | -0.25 | -2.21% | 10.90 | 11.37 | 213237 | 23709.12 | 5.31% | 142.00 |
| 2025-07-16 | 10.76 | 11.29 | 0.70 | 6.61% | 10.50 | 11.64 | 409315 | 45243.78 | 10.20% | 7.00 |
| 2025-07-15 | 10.80 | 10.59 | -0.21 | -1.94% | 10.42 | 10.95 | 392739 | 41742.59 | 9.79% | 16.00 |
| 2025-07-14 | 9.63 | 10.80 | 1.17 | 12.15% | 9.63 | 11.56 | 544794 | 59759.99 | 13.58% | 0.00 |
| 2025-07-11 | 9.64 | 9.63 | 0.02 | 0.21% | 9.51 | 9.66 | 34726 | 3333.77 | 0.87% | 0.00 |
| 2025-07-10 | 9.67 | 9.61 | -0.08 | -0.83% | 9.58 | 9.76 | 40281 | 3886.91 | 1.00% | 0.00 |
| 2025-07-09 | 9.77 | 9.69 | -0.09 | -0.92% | 9.66 | 9.86 | 68789 | 6703.39 | 1.71% | 0.00 |
| 2025-07-08 | 9.51 | 9.78 | 0.38 | 4.04% | 9.44 | 9.92 | 101680 | 9866.70 | 2.53% | 10.00 |
| 2025-07-07 | 9.45 | 9.40 | -0.06 | -0.63% | 9.36 | 9.53 | 38734 | 3647.74 | 0.97% | 0.00 |
| 2025-07-04 | 9.54 | 9.46 | -0.13 | -1.36% | 9.45 | 9.58 | 40388 | 3839.46 | 1.01% | 0.00 |
| 2025-07-03 | 9.53 | 9.59 | 0.10 | 1.05% | 9.42 | 9.63 | 39516 | 3782.36 | 0.98% | 0.00 |
| 2025-07-02 | 9.66 | 9.49 | -0.11 | -1.15% | 9.41 | 9.68 | 40612 | 3866.79 | 1.01% | 0.00 |
| 2025-07-01 | 9.57 | 9.60 | 0.02 | 0.21% | 9.50 | 9.63 | 51975 | 4975.88 | 1.30% | 0.00 |
| 2025-06-30 | 9.33 | 9.58 | 0.26 | 2.79% | 9.28 | 9.59 | 74762 | 7091.52 | 1.86% | 0.00 |
| 2025-06-27 | 9.29 | 9.32 | 0.08 | 0.87% | 9.21 | 9.39 | 36345 | 3371.47 | 0.91% | 0.00 |
| 2025-06-26 | 9.36 | 9.24 | -0.12 | -1.28% | 9.20 | 9.39 | 37508 | 3474.46 | 0.93% | 0.00 |
| 2025-06-25 | 9.42 | 9.36 | -0.03 | -0.32% | 9.20 | 9.45 | 47367 | 4413.01 | 1.18% | 0.00 |
| 2025-06-24 | 9.24 | 9.39 | 0.23 | 2.51% | 9.17 | 9.48 | 61720 | 5771.80 | 1.54% | 0.00 |
| 2025-06-23 | 8.86 | 9.16 | 0.33 | 3.74% | 8.66 | 9.23 | 55304 | 4970.06 | 1.38% | 0.00 |
| 2025-06-20 | 8.82 | 8.83 | 0.02 | 0.23% | 8.70 | 8.92 | 39851 | 3505.57 | 0.99% | 10.00 |
| 2025-06-19 | 9.09 | 8.81 | -0.29 | -3.19% | 8.77 | 9.10 | 42750 | 3804.71 | 1.07% | 0.00 |
| 2025-06-18 | 9.10 | 9.10 | -0.05 | -0.55% | 8.91 | 9.11 | 39282 | 3543.39 | 0.98% | 0.00 |
| 2025-06-17 | 9.32 | 9.15 | -0.15 | -1.61% | 9.04 | 9.45 | 64542 | 5959.23 | 1.61% | 1.00 |
| 2025-06-16 | 9.26 | 9.30 | -0.01 | -0.11% | 9.25 | 9.41 | 41518 | 3868.83 | 1.03% | 0.00 |
| 2025-06-13 | 9.75 | 9.31 | -0.51 | -5.19% | 9.28 | 9.86 | 85519 | 8069.42 | 2.13% | 0.00 |
| 2025-06-12 | 9.80 | 9.82 | -0.03 | -0.30% | 9.69 | 9.92 | 55810 | 5461.42 | 1.39% | 0.00 |
| 2025-06-11 | 9.70 | 9.85 | 0.14 | 1.44% | 9.62 | 10.00 | 94409 | 9246.69 | 2.35% | 0.00 |
| 2025-06-10 | 9.81 | 9.71 | -0.12 | -1.22% | 9.56 | 9.96 | 81089 | 7929.12 | 2.02% | 0.00 |
| 2025-06-09 | 9.53 | 9.83 | 0.29 | 3.04% | 9.46 | 9.94 | 119010 | 11594.46 | 2.97% | 0.00 |
| 2025-06-06 | 9.98 | 9.54 | -0.45 | -4.50% | 9.41 | 9.99 | 148559 | 14331.83 | 3.70% | 5.00 |
| 2025-06-05 | 9.52 | 9.99 | 0.47 | 4.94% | 9.43 | 10.15 | 189658 | 18762.94 | 4.73% | 0.00 |
| 2025-06-04 | 9.53 | 9.52 | -0.05 | -0.52% | 9.46 | 9.65 | 54690 | 5214.81 | 1.36% | 0.00 |
| 2025-06-03 | 9.30 | 9.57 | 0.20 | 2.13% | 9.30 | 9.60 | 61920 | 5897.43 | 1.54% | 0.00 |
| 2025-05-30 | 9.53 | 9.37 | -0.16 | -1.68% | 9.33 | 9.60 | 67059 | 6343.88 | 1.67% | 1.00 |
| 2025-05-29 | 9.21 | 9.53 | 0.31 | 3.36% | 9.16 | 9.58 | 89822 | 8505.32 | 2.24% | 0.00 |
| 2025-05-28 | 9.35 | 9.22 | -0.17 | -1.81% | 9.20 | 9.56 | 61957 | 5778.29 | 1.54% | 0.00 |
| 2025-05-27 | 9.29 | 9.41 | 0.11 | 1.18% | 9.21 | 9.44 | 65094 | 6079.72 | 1.62% | 0.00 |
| 2025-05-26 | 9.41 | 9.30 | -0.07 | -0.75% | 9.20 | 9.64 | 94392 | 8842.13 | 2.35% | 0.00 |
| 2025-05-23 | 9.26 | 9.37 | 0.11 | 1.19% | 9.26 | 9.68 | 127218 | 12091.99 | 3.17% | 0.00 |
| 2025-05-22 | 9.47 | 9.26 | -0.33 | -3.44% | 9.24 | 9.70 | 70044 | 6595.70 | 1.75% | 0.00 |
| 2025-05-21 | 9.51 | 9.59 | 0.07 | 0.74% | 9.38 | 9.68 | 106764 | 10171.21 | 2.66% | 0.00 |
| 2025-05-20 | 9.21 | 9.52 | 0.30 | 3.25% | 9.13 | 9.63 | 118590 | 11227.61 | 2.96% | 0.00 |
| 2025-05-19 | 9.18 | 9.22 | -0.08 | -0.86% | 9.00 | 9.29 | 79647 | 7268.69 | 1.98% | 0.00 |
| 2025-05-16 | 9.20 | 9.30 | 0.19 | 2.09% | 9.12 | 9.38 | 71566 | 6612.45 | 1.78% | 20.00 |
| 2025-05-15 | 9.25 | 9.11 | -0.12 | -1.30% | 9.04 | 9.29 | 68992 | 6313.52 | 1.72% | 0.00 |
| 2025-05-14 | 9.29 | 9.23 | -0.16 | -1.70% | 9.10 | 9.35 | 95165 | 8760.47 | 2.37% | 0.00 |
| 2025-05-13 | 9.81 | 9.39 | -0.59 | -5.91% | 9.26 | 9.90 | 177311 | 16782.35 | 4.42% | 0.00 |
| 2025-05-12 | 9.60 | 9.98 | 0.41 | 4.28% | 9.59 | 10.10 | 263783 | 26069.50 | 6.57% | 5.00 |
| 2025-05-09 | 9.37 | 9.57 | 0.20 | 2.13% | 9.06 | 9.85 | 174797 | 16546.61 | 4.36% | 5.00 |
| 2025-05-08 | 9.26 | 9.37 | -0.07 | -0.74% | 9.14 | 9.43 | 124901 | 11559.54 | 3.11% | 0.00 |
| 2025-05-07 | 9.30 | 9.44 | 0.26 | 2.83% | 9.22 | 10.15 | 160103 | 15388.49 | 3.99% | 0.00 |
| 2025-05-06 | 9.00 | 9.18 | 0.36 | 4.08% | 8.91 | 9.64 | 108656 | 9984.41 | 2.71% | 0.00 |
| 2025-04-30 | 8.56 | 8.82 | 0.25 | 2.92% | 8.55 | 9.16 | 84374 | 7494.08 | 2.10% | 0.00 |
| 2025-04-29 | 8.69 | 8.57 | -0.24 | -2.72% | 8.57 | 8.92 | 72128 | 6253.24 | 1.80% | 0.00 |
| 2025-04-28 | 8.75 | 8.81 | 0.55 | 6.66% | 8.60 | 9.29 | 131197 | 11676.63 | 3.27% | 0.00 |
| 2025-04-25 | 8.69 | 8.26 | -0.47 | -5.38% | 8.20 | 8.79 | 79734 | 6683.94 | 1.99% | 0.00 |
| 2025-04-24 | 8.85 | 8.73 | -0.16 | -1.80% | 8.61 | 8.93 | 48456 | 4240.91 | 1.21% | 0.00 |
| 2025-04-23 | 8.87 | 8.89 | -0.08 | -0.89% | 8.75 | 8.98 | 70013 | 6207.57 | 1.74% | 0.00 |
| 2025-04-22 | 8.51 | 8.97 | 0.42 | 4.91% | 8.51 | 9.04 | 98633 | 8694.14 | 2.46% | 0.00 |
| 2025-04-21 | 8.18 | 8.55 | 0.32 | 3.89% | 8.17 | 8.56 | 52558 | 4445.35 | 1.31% | 0.00 |
| 2025-04-18 | 8.34 | 8.23 | -0.12 | -1.44% | 8.11 | 8.42 | 35688 | 2934.41 | 0.89% | 0.00 |
| 2025-04-17 | 8.39 | 8.35 | -0.01 | -0.12% | 8.30 | 8.48 | 33119 | 2783.69 | 0.83% | 52.00 |
| 2025-04-16 | 8.55 | 8.36 | -0.25 | -2.90% | 8.20 | 8.69 | 54017 | 4554.99 | 1.35% | 0.00 |
| 2025-04-15 | 8.46 | 8.61 | 0.12 | 1.41% | 8.41 | 8.65 | 60058 | 5133.57 | 1.50% | 0.00 |
| 2025-04-14 | 8.34 | 8.49 | 0.26 | 3.16% | 8.26 | 8.62 | 60868 | 5135.51 | 1.52% | 0.00 |
| 2025-04-11 | 8.00 | 8.23 | 0.24 | 3.00% | 7.90 | 8.36 | 65917 | 5376.61 | 1.64% | 0.00 |
| 2025-04-10 | 7.82 | 7.99 | 0.21 | 2.70% | 7.82 | 8.16 | 65234 | 5245.29 | 1.63% | 0.00 |
| 2025-04-09 | 7.54 | 7.78 | 0.11 | 1.43% | 6.90 | 7.81 | 92264 | 6785.23 | 2.30% | 0.00 |
深证大盘股票行情在线 K线走势图
