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
2026-03-26	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
2025-11-25	10.10	10.16	0.06	0.59%	10.00	10.28	47712	4854.34	1.18%	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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58