易瑞生物

300942
🏛️ 中国 →
10.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 28.39 29.51 28.01 28.86 3.8M
2021-12-30 28.79 29.30 28.01 28.80 4.8M
2021-12-29 26.27 28.85 26.27 28.08 4.6M
2021-12-28 26.90 27.15 26.16 26.44 1.7M
2021-12-27 26.95 27.43 26.66 26.93 1.1M
2021-12-24 27.10 27.99 26.65 27.13 1.9M
2021-12-23 27.70 27.86 27.09 27.19 1.3M
2021-12-22 27.11 28.12 26.81 27.57 2.1M
2021-12-21 27.42 27.61 26.82 27.11 1.9M
2021-12-20 27.00 28.07 26.93 27.70 2.6M
2021-12-17 26.90 27.59 26.60 27.03 1.8M
2021-12-16 27.70 27.70 26.59 26.89 1.9M
2021-12-15 27.80 27.99 27.50 27.58 1.8M
2021-12-14 27.34 28.17 27.34 27.91 2.2M
2021-12-13 27.66 27.66 27.14 27.29 1.5M
2021-12-10 26.93 27.47 26.85 27.40 1.6M
2021-12-09 26.62 27.19 26.62 26.91 1.6M
2021-12-08 26.44 26.92 26.44 26.80 1.5M
2021-12-07 27.50 27.69 26.46 26.58 2.5M
2021-12-06 28.27 28.69 27.30 27.31 3.3M
2021-12-03 30.34 30.74 28.50 28.65 5.7M
2021-12-02 30.65 33.19 30.40 30.90 5.5M
2021-12-01 31.71 32.77 30.88 30.90 5.7M
2021-11-30 29.80 33.18 29.57 32.33 8.6M
2021-11-29 30.19 31.15 28.69 30.48 6.8M
2021-11-26 29.20 29.60 28.00 28.87 5.1M
2021-11-25 27.57 30.25 27.10 29.07 6.2M
2021-11-24 27.16 27.79 27.16 27.56 2.1M
2021-11-23 26.62 27.43 26.38 27.10 1.7M
2021-11-22 26.44 26.65 25.85 26.61 1.5M
2021-11-19 26.53 26.84 26.02 26.48 1.5M
2021-11-18 26.73 27.19 26.60 26.66 1.2M
2021-11-17 26.41 27.39 26.41 26.72 1.5M
2021-11-16 27.54 27.70 26.80 26.90 1.6M
2021-11-15 26.70 27.74 26.63 27.50 2.0M
2021-11-12 26.22 26.66 26.12 26.46 1.1M
2021-11-11 26.85 26.85 26.28 26.33 1.0M
2021-11-10 26.66 26.66 25.85 26.30 1.0M
2021-11-09 25.70 26.50 25.55 26.39 1.6M
2021-11-08 25.80 25.81 25.20 25.50 0.8M
2021-11-05 25.81 25.99 25.67 25.91 1.0M
2021-11-04 25.42 25.87 25.31 25.75 1.3M
2021-11-03 24.80 26.30 24.69 25.58 1.8M
2021-11-02 25.60 25.60 24.60 24.68 1.2M
2021-11-01 25.07 25.50 24.66 25.46 1.2M
2021-10-29 24.59 25.08 24.14 24.65 0.9M
2021-10-28 25.00 25.47 24.56 24.63 1.1M
2021-10-27 26.19 26.19 24.32 24.49 1.7M
2021-10-26 25.73 26.10 25.60 26.07 0.9M
2021-10-25 25.75 26.15 25.45 25.63 0.9M
2021-10-22 26.61 26.69 25.82 25.85 1.2M
2021-10-21 26.68 26.88 26.30 26.61 1.0M
2021-10-20 26.97 26.97 26.40 26.63 0.9M
2021-10-19 26.61 26.95 26.28 26.75 1.0M
2021-10-18 27.42 27.58 26.25 26.42 1.7M
2021-10-15 29.03 29.15 27.50 27.50 2.1M
2021-10-14 29.00 29.60 29.00 29.11 1.3M
2021-10-13 29.27 29.36 28.84 29.10 1.1M
2021-10-12 29.10 29.64 28.66 29.37 1.3M
2021-10-11 28.79 29.94 28.66 29.39 1.7M
2021-10-08 28.50 28.93 28.40 28.60 1.1M
2021-09-30 28.50 28.59 28.11 28.30 1.0M
2021-09-29 28.22 28.74 28.00 28.00 1.3M
2021-09-28 28.28 28.40 28.04 28.18 0.8M
2021-09-27 28.34 29.00 28.14 28.18 1.2M
2021-09-24 28.03 29.18 28.03 28.73 1.6M
2021-09-23 28.22 29.04 28.22 28.31 1.2M
2021-09-22 28.00 29.46 27.99 28.09 1.5M
2021-09-17 29.70 29.70 28.00 28.75 2.5M
2021-09-16 29.10 30.85 28.28 29.90 3.9M
2021-09-15 30.30 30.30 29.01 29.14 2.1M
2021-09-14 29.75 30.48 29.31 30.30 2.1M
2021-09-13 29.73 30.28 29.40 29.64 1.8M
2021-09-10 29.78 30.20 29.19 29.39 1.9M
2021-09-09 30.90 31.18 29.90 29.98 2.1M
2021-09-08 30.95 31.20 30.68 30.96 1.5M
2021-09-07 31.35 31.66 30.68 31.00 2.3M
2021-09-06 31.20 31.80 30.60 31.46 3.2M
2021-09-03 29.82 30.81 29.60 30.60 2.1M
2021-09-02 30.18 30.50 29.77 29.85 1.7M
2021-09-01 30.40 30.53 29.28 30.13 2.4M
2021-08-31 30.22 30.75 29.16 30.37 3.1M
2021-08-30 32.14 32.27 29.96 30.04 3.9M
2021-08-27 31.34 32.17 31.24 31.66 2.3M
2021-08-26 32.68 33.38 31.58 31.60 2.9M
2021-08-25 33.00 33.60 32.15 32.58 2.9M
2021-08-24 32.50 34.18 32.50 33.27 3.4M
2021-08-23 32.00 33.14 31.70 32.83 2.6M
2021-08-20 31.71 32.32 30.76 32.21 2.2M
2021-08-19 32.30 32.51 31.51 31.70 2.2M
2021-08-18 31.52 32.64 31.52 32.62 3.0M
2021-08-17 34.89 35.36 31.26 31.82 6.6M
2021-08-16 34.82 36.36 34.60 35.43 4.1M
2021-08-13 35.15 35.44 34.28 35.01 3.6M
2021-08-12 36.30 36.77 35.08 35.54 4.8M
2021-08-11 34.13 36.45 33.90 36.26 6.3M
2021-08-10 34.16 34.95 33.73 34.17 4.0M
2021-08-09 33.67 35.19 33.60 34.58 4.7M
2021-08-06 34.90 35.66 33.90 34.50 4.9M
2021-08-05 37.30 38.88 35.05 35.45 7.4M
2021-08-04 38.00 38.40 36.81 37.94 7.8M
2021-08-03 35.55 39.68 35.00 39.48 11.5M
2021-08-02 36.30 38.18 34.88 36.42 10.5M
2021-07-30 33.32 38.99 32.01 35.73 11.5M
2021-07-29 32.50 34.00 31.71 33.50 8.0M
2021-07-28 30.25 32.63 28.64 32.34 6.7M
2021-07-27 29.64 31.14 29.41 30.44 4.0M
2021-07-26 31.21 32.31 30.26 30.34 4.1M
2021-07-23 31.29 31.75 30.70 31.70 4.2M
2021-07-22 32.00 32.39 30.70 31.21 5.9M
2021-07-21 32.76 33.16 31.56 32.41 5.8M
2021-07-20 31.39 34.33 31.16 32.83 8.9M
2021-07-19 29.57 31.99 29.57 31.52 7.0M
2021-07-16 30.37 30.56 29.43 29.50 3.7M
2021-07-15 28.91 30.58 28.45 30.37 6.4M
2021-07-14 28.58 30.99 28.45 29.13 5.1M
2021-07-13 28.26 28.60 27.91 28.06 2.0M
2021-07-12 27.91 28.47 27.70 28.28 2.2M
2021-07-09 28.50 28.99 27.66 27.91 3.2M
2021-07-08 30.21 30.41 28.70 28.74 4.6M
2021-07-07 29.75 30.94 29.40 30.47 4.2M
2021-07-06 29.35 29.92 29.00 29.77 3.3M
2021-07-05 29.79 30.45 28.92 29.36 3.6M
2021-07-02 30.50 31.04 30.07 30.18 5.0M
2021-07-01 29.41 32.60 29.01 31.06 7.7M
2021-06-30 28.75 29.88 28.20 29.71 5.5M
2021-06-29 28.68 29.80 28.32 28.89 6.1M
2021-06-28 27.36 28.98 27.00 28.91 4.3M
2021-06-25 27.21 27.60 26.84 27.27 2.1M
2021-06-24 27.76 27.82 27.03 27.18 1.8M
2021-06-23 28.11 28.38 27.40 27.74 2.7M
2021-06-22 28.27 28.66 27.73 28.11 2.8M
2021-06-21 27.08 28.54 27.02 28.45 3.6M
2021-06-18 27.68 27.90 26.88 27.09 2.7M
2021-06-17 27.60 28.30 27.30 27.67 2.9M
2021-06-16 28.69 28.80 27.69 28.00 2.8M
2021-06-15 29.68 29.69 28.40 28.50 4.3M
2021-06-11 29.77 30.26 29.34 30.06 4.8M
2021-06-10 30.18 31.29 29.59 29.69 7.3M
2021-06-09 28.41 30.50 28.04 29.99 7.0M
2021-06-08 28.90 29.43 28.05 28.39 4.5M
2021-06-07 27.77 29.12 27.44 29.10 6.5M
2021-06-04 27.50 27.94 26.78 26.89 2.8M
2021-06-03 28.36 28.51 27.60 27.60 3.1M
2021-06-02 29.34 29.58 28.10 28.25 4.2M
2021-06-01 28.36 29.87 28.36 28.92 5.9M
2021-05-31 26.92 28.78 26.80 28.56 6.9M
2021-05-28 27.50 27.68 26.50 26.50 3.4M
2021-05-27 27.56 27.80 27.22 27.48 2.9M
2021-05-26 27.02 27.66 26.88 27.38 3.1M
2021-05-25 26.60 27.84 26.45 27.38 3.9M
2021-05-24 26.90 26.98 26.03 26.45 2.9M
2021-05-21 28.00 28.04 26.81 26.86 3.9M
2021-05-20 27.30 28.30 27.12 27.85 3.4M
2021-05-19 29.13 29.13 27.52 27.72 5.4M
2021-05-18 30.43 30.80 28.79 29.13 5.5M
2021-05-17 29.80 31.49 29.80 30.42 6.4M
2021-05-14 29.42 30.99 29.08 29.49 6.6M
2021-05-13 28.75 30.29 28.63 29.65 5.4M
2021-05-12 28.21 29.20 27.30 29.19 4.8M
2021-05-11 28.29 28.29 26.75 28.09 4.3M
2021-05-10 28.50 29.11 28.00 28.42 4.7M
2021-05-07 30.11 30.42 27.71 27.98 8.0M
2021-05-06 31.21 31.97 28.78 30.10 8.2M
2021-04-30 30.50 32.58 30.10 31.12 8.1M
2021-04-29 34.60 34.68 30.32 30.59 10.9M
2021-04-28 32.94 35.20 32.00 34.24 12.5M
2021-04-27 31.00 35.69 30.01 33.86 15.6M
2021-04-26 30.97 32.50 30.15 30.97 11.1M
2021-04-23 30.20 32.60 30.00 30.35 11.7M
2021-04-22 28.80 31.62 27.51 30.86 11.8M
2021-04-21 29.41 29.94 28.66 28.80 7.9M
2021-04-20 31.05 31.28 29.30 29.36 10.9M
2021-04-19 31.00 32.80 30.11 31.68 12.7M
2021-04-16 27.48 33.03 27.48 31.45 15.5M
2021-04-15 27.43 29.60 26.58 27.93 13.1M
2021-04-14 29.70 29.73 27.00 27.35 15.6M
2021-04-13 24.83 29.45 24.81 29.45 15.8M
2021-04-12 25.99 26.24 24.50 24.54 5.0M
2021-04-09 25.07 26.40 24.36 25.67 7.0M
2021-04-08 25.05 25.80 24.60 25.38 7.3M
2021-04-07 24.30 25.30 23.80 25.03 6.5M
2021-04-06 23.65 24.07 23.41 24.01 3.6M
2021-04-02 23.19 23.70 23.01 23.42 2.8M
2021-04-01 23.67 23.80 22.91 23.00 2.5M
2021-03-31 23.08 23.66 22.80 23.47 2.8M
2021-03-30 23.37 23.74 22.88 22.91 3.0M
2021-03-29 23.83 23.90 23.26 23.42 2.6M
2021-03-26 23.54 23.93 23.50 23.65 2.6M
2021-03-25 24.12 24.38 23.51 23.51 3.8M
2021-03-24 24.89 25.47 24.45 24.45 4.1M
2021-03-23 25.51 25.81 24.30 25.32 7.0M
2021-03-22 24.80 25.73 24.80 25.73 6.1M
2021-03-19 23.71 25.18 23.61 24.68 6.3M
2021-03-18 24.50 24.68 23.72 24.19 5.1M
2021-03-17 23.71 24.45 23.40 24.40 5.0M
2021-03-16 23.42 24.14 23.32 23.44 3.3M
2021-03-15 24.00 24.02 23.17 23.43 4.1M
2021-03-12 24.67 25.09 24.20 24.22 5.3M
2021-03-11 25.25 25.69 24.23 24.80 6.9M
2021-03-10 26.91 27.90 25.55 25.79 7.9M
2021-03-09 25.97 29.00 24.95 26.95 14.9M
2021-03-08 23.86 26.87 23.86 26.87 13.6M
2021-03-05 23.00 24.30 22.64 23.86 6.4M
2021-03-04 24.42 24.43 23.04 23.10 6.7M
2021-03-03 24.28 25.07 24.09 24.62 4.5M
2021-03-02 25.40 25.51 24.58 24.67 6.1M
2021-03-01 25.30 25.92 24.95 25.64 5.9M
2021-02-26 25.10 25.88 24.91 24.92 7.2M
2021-02-25 26.28 27.35 25.96 26.29 8.3M
2021-02-24 26.10 27.19 25.80 26.00 8.4M
2021-02-23 30.09 30.10 27.00 27.10 12.7M
2021-02-22 30.59 32.70 29.81 30.81 15.4M
2021-02-19 32.60 32.65 29.70 31.06 15.3M
2021-02-18 31.00 38.68 31.00 34.61 22.2M
2021-02-10 30.00 35.80 29.00 29.99 18.8M
2021-02-09 43.00 52.80 31.90 36.04 28.0M