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 |
|---|
| 2025-04-18 | 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 |
| 2025-04-08 | 7.40 | 7.67 | 0.33 | 4.50% | 7.40 | 7.94 | 80631 | 6196.61 | 2.01% | 0.00 |
| 2025-04-07 | 8.48 | 7.34 | -1.84 | -20.04% | 7.34 | 8.70 | 99128 | 7805.18 | 2.47% | 0.00 |
| 2025-04-03 | 8.95 | 9.18 | 0.14 | 1.55% | 8.95 | 9.36 | 67680 | 6233.08 | 1.69% | 0.00 |
| 2025-04-02 | 9.08 | 9.04 | -0.07 | -0.77% | 9.00 | 9.17 | 40600 | 3683.54 | 1.01% | 0.00 |
| 2025-04-01 | 8.78 | 9.11 | 0.32 | 3.64% | 8.78 | 9.28 | 89410 | 8187.62 | 2.23% | 0.00 |
| 2025-03-31 | 8.95 | 8.79 | -0.09 | -1.01% | 8.64 | 8.95 | 55809 | 4882.38 | 1.39% | 0.00 |
| 2025-03-28 | 9.09 | 8.88 | -0.25 | -2.74% | 8.88 | 9.24 | 84264 | 7645.97 | 2.10% | 0.00 |
| 2025-03-27 | 9.12 | 9.13 | 0.02 | 0.22% | 9.01 | 9.35 | 83475 | 7656.48 | 2.08% | 8.00 |
| 2025-03-26 | 8.86 | 9.11 | 0.27 | 3.05% | 8.78 | 9.22 | 92436 | 8344.26 | 2.30% | 0.00 |
| 2025-03-25 | 8.95 | 8.84 | -0.15 | -1.67% | 8.75 | 9.06 | 70187 | 6211.30 | 1.75% | 0.00 |
| 2025-03-24 | 9.08 | 8.99 | -0.21 | -2.28% | 8.82 | 9.23 | 100381 | 9045.30 | 2.50% | 0.00 |
| 2025-03-21 | 9.22 | 9.20 | -0.11 | -1.18% | 9.05 | 9.40 | 138809 | 12755.95 | 3.46% | 0.00 |
| 2025-03-20 | 9.70 | 9.31 | -0.99 | -9.61% | 9.31 | 9.80 | 282766 | 26761.90 | 7.05% | 0.00 |
| 2025-03-19 | 9.80 | 10.30 | 0.46 | 4.67% | 9.80 | 10.87 | 253968 | 25826.30 | 6.33% | 0.00 |
| 2025-03-18 | 9.44 | 9.84 | 0.39 | 4.13% | 9.35 | 9.98 | 180620 | 17599.12 | 4.50% | 20.00 |
| 2025-03-17 | 9.40 | 9.45 | -0.04 | -0.42% | 9.30 | 9.85 | 186343 | 17755.06 | 4.64% | 0.00 |
| 2025-03-14 | 9.14 | 9.49 | 0.47 | 5.21% | 8.98 | 9.55 | 209749 | 19489.40 | 5.23% | 0.00 |
| 2025-03-13 | 8.76 | 9.02 | 0.35 | 4.04% | 8.71 | 9.61 | 186275 | 16927.08 | 4.64% | 0.00 |
| 2025-03-12 | 8.77 | 8.67 | -0.09 | -1.03% | 8.66 | 8.80 | 39198 | 3408.41 | 0.98% | 0.00 |
| 2025-03-11 | 8.69 | 8.76 | -0.02 | -0.23% | 8.58 | 8.76 | 37204 | 3223.15 | 0.93% | 0.00 |
| 2025-03-10 | 8.71 | 8.78 | 0.12 | 1.39% | 8.69 | 8.95 | 50250 | 4422.17 | 1.25% | 5.00 |
| 2025-03-07 | 8.80 | 8.66 | -0.13 | -1.48% | 8.60 | 8.82 | 42858 | 3727.54 | 1.07% | 4.00 |
| 2025-03-06 | 8.62 | 8.79 | 0.19 | 2.21% | 8.54 | 8.83 | 56333 | 4909.94 | 1.40% | 0.00 |
| 2025-03-05 | 8.88 | 8.60 | -0.15 | -1.71% | 8.49 | 9.15 | 78951 | 6883.81 | 1.97% | 0.00 |
| 2025-03-04 | 8.51 | 8.75 | 0.21 | 2.46% | 8.41 | 8.84 | 59387 | 5125.05 | 1.48% | 0.00 |
| 2025-03-03 | 8.35 | 8.54 | 0.22 | 2.64% | 8.31 | 8.73 | 61398 | 5240.48 | 1.53% | 0.00 |
| 2025-02-28 | 8.58 | 8.32 | -0.28 | -3.26% | 8.30 | 8.68 | 49117 | 4156.52 | 1.22% | 0.00 |
| 2025-02-27 | 8.68 | 8.60 | -0.04 | -0.46% | 8.46 | 8.68 | 43472 | 3729.07 | 1.08% | 23.00 |
| 2025-02-26 | 8.65 | 8.64 | -0.01 | -0.12% | 8.54 | 8.70 | 43950 | 3777.73 | 1.10% | 0.00 |
| 2025-02-25 | 8.61 | 8.65 | -0.04 | -0.46% | 8.56 | 8.77 | 39823 | 3445.51 | 0.99% | 0.00 |
| 2025-02-24 | 8.85 | 8.69 | -0.10 | -1.14% | 8.61 | 8.86 | 56868 | 4951.13 | 1.42% | 0.00 |
| 2025-02-21 | 8.90 | 8.79 | -0.07 | -0.79% | 8.64 | 8.95 | 38060 | 3329.50 | 0.95% | 0.00 |
| 2025-02-20 | 8.70 | 8.86 | 0.15 | 1.72% | 8.68 | 8.99 | 36400 | 3220.20 | 0.91% | 0.00 |
| 2025-02-19 | 8.51 | 8.71 | 0.14 | 1.63% | 8.51 | 8.72 | 33222 | 2865.48 | 0.83% | 0.00 |
| 2025-02-18 | 8.92 | 8.57 | -0.33 | -3.71% | 8.51 | 8.92 | 48683 | 4244.84 | 1.21% | 0.00 |
| 2025-02-17 | 8.94 | 8.90 | 0.04 | 0.45% | 8.83 | 9.09 | 56740 | 5087.55 | 1.41% | 2.00 |
| 2025-02-14 | 8.65 | 8.86 | 0.19 | 2.19% | 8.63 | 8.94 | 53176 | 4709.89 | 1.33% | 0.00 |
| 2025-02-13 | 8.75 | 8.67 | -0.04 | -0.46% | 8.62 | 8.75 | 30456 | 2645.00 | 0.76% | 0.00 |
| 2025-02-12 | 8.72 | 8.71 | -0.01 | -0.11% | 8.63 | 8.76 | 38472 | 3342.59 | 0.96% | 46.00 |
| 2025-02-11 | 8.83 | 8.72 | -0.11 | -1.25% | 8.63 | 8.86 | 40761 | 3550.19 | 1.02% | 26.00 |
| 2025-02-10 | 8.68 | 8.83 | 0.21 | 2.44% | 8.60 | 8.84 | 54688 | 4791.97 | 1.36% | 0.00 |
| 2025-02-07 | 8.57 | 8.62 | 0.06 | 0.70% | 8.51 | 8.74 | 52697 | 4560.46 | 1.31% | 0.00 |
| 2025-02-06 | 8.46 | 8.56 | 0.05 | 0.59% | 8.35 | 8.59 | 42644 | 3619.13 | 1.06% | 0.00 |
| 2025-02-05 | 8.27 | 8.51 | 0.36 | 4.42% | 8.21 | 8.55 | 51891 | 4366.92 | 1.29% | 0.00 |
| 2025-01-27 | 8.30 | 8.15 | -0.16 | -1.93% | 8.15 | 8.44 | 35433 | 2939.71 | 0.88% | 0.00 |
| 2025-01-24 | 8.21 | 8.31 | 0.26 | 3.23% | 8.11 | 8.38 | 57525 | 4746.97 | 1.43% | 0.00 |
| 2025-01-23 | 8.20 | 8.05 | -0.08 | -0.98% | 8.05 | 8.31 | 40638 | 3327.27 | 1.01% | 0.00 |
| 2025-01-22 | 8.20 | 8.13 | -0.08 | -0.97% | 8.10 | 8.32 | 31394 | 2564.01 | 0.78% | 7.00 |
| 2025-01-21 | 8.37 | 8.21 | -0.23 | -2.73% | 8.15 | 8.51 | 46546 | 3844.62 | 1.16% | 0.00 |
| 2025-01-20 | 8.46 | 8.44 | 0.13 | 1.56% | 8.25 | 8.60 | 71746 | 6034.94 | 1.79% | 0.00 |
| 2025-01-17 | 8.45 | 8.31 | -0.22 | -2.58% | 8.22 | 8.49 | 56344 | 4682.65 | 1.40% | 0.00 |
| 2025-01-16 | 8.32 | 8.53 | 0.27 | 3.27% | 8.26 | 8.62 | 77661 | 6556.84 | 1.94% | 0.00 |
| 2025-01-15 | 8.30 | 8.26 | -0.04 | -0.48% | 8.14 | 8.44 | 44948 | 3724.53 | 1.12% | 0.00 |
| 2025-01-14 | 7.81 | 8.30 | 0.45 | 5.73% | 7.81 | 8.41 | 60069 | 4906.29 | 1.50% | 0.00 |
| 2025-01-13 | 7.76 | 7.85 | 0.07 | 0.90% | 7.47 | 7.85 | 39974 | 3080.29 | 1.00% | 0.00 |
| 2025-01-10 | 8.29 | 7.78 | -0.50 | -6.04% | 7.78 | 8.31 | 60382 | 4857.48 | 1.50% | 0.00 |
| 2025-01-09 | 8.22 | 8.28 | 0.03 | 0.36% | 8.10 | 8.57 | 50925 | 4263.50 | 1.27% | 0.00 |
| 2025-01-08 | 8.25 | 8.25 | -0.06 | -0.72% | 8.05 | 8.54 | 50786 | 4231.32 | 1.27% | 0.00 |
| 2025-01-07 | 8.21 | 8.31 | 0.10 | 1.22% | 8.03 | 8.33 | 44010 | 3594.97 | 1.10% | 0.00 |
| 2025-01-06 | 8.08 | 8.21 | 0.22 | 2.75% | 7.72 | 8.35 | 58709 | 4780.87 | 1.46% | 0.00 |
| 2025-01-03 | 8.41 | 7.99 | -0.46 | -5.44% | 7.97 | 8.48 | 51923 | 4243.75 | 1.30% | 0.00 |
| 2025-01-02 | 8.58 | 8.45 | -0.12 | -1.40% | 8.25 | 8.74 | 45991 | 3904.09 | 1.15% | 0.00 |
| 2024-12-31 | 8.87 | 8.57 | -0.28 | -3.16% | 8.56 | 9.00 | 39843 | 3488.10 | 0.99% | 0.00 |
| 2024-12-30 | 9.02 | 8.85 | -0.16 | -1.78% | 8.70 | 9.06 | 33746 | 2997.22 | 0.84% | 0.00 |
| 2024-12-27 | 8.87 | 9.01 | 0.16 | 1.81% | 8.79 | 9.14 | 41229 | 3720.86 | 1.03% | 0.00 |
| 2024-12-26 | 8.75 | 8.85 | 0.10 | 1.14% | 8.71 | 8.92 | 41665 | 3684.54 | 1.04% | 0.00 |
| 2024-12-25 | 9.06 | 8.75 | -0.26 | -2.89% | 8.66 | 9.17 | 60875 | 5365.82 | 1.52% | 0.00 |
| 2024-12-24 | 9.32 | 9.01 | -0.32 | -3.43% | 8.82 | 9.43 | 85663 | 7744.90 | 2.14% | 0.00 |
| 2024-12-23 | 9.84 | 9.33 | -0.67 | -6.70% | 9.31 | 10.00 | 93658 | 8934.15 | 2.34% | 0.00 |
| 2024-12-20 | 9.38 | 10.00 | 0.64 | 6.84% | 9.35 | 10.13 | 146325 | 14394.05 | 3.65% | 15.00 |
| 2024-12-19 | 9.26 | 9.36 | -0.02 | -0.21% | 9.15 | 9.54 | 67237 | 6256.83 | 1.68% | 1.00 |
| 2024-12-18 | 9.25 | 9.38 | 0.17 | 1.85% | 9.00 | 9.38 | 66088 | 6113.75 | 1.65% | 0.00 |
深证大盘股票行情在线 K线走势图
