易瑞生物

300942
🏛️ 中国 →
10.55
最后更新: 2025-09-30
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
2022-12-30 17.40 17.43 17.06 17.14 3.5M
2022-12-29 17.43 17.67 17.30 17.31 4.4M
2022-12-28 17.83 18.06 17.50 17.51 4.4M
2022-12-27 18.72 18.74 17.25 17.90 7.5M
2022-12-26 18.92 19.24 18.51 18.64 4.6M
2022-12-23 18.76 19.37 18.48 19.09 5.9M
2022-12-22 19.67 19.80 18.76 18.76 5.9M
2022-12-21 20.14 20.18 19.41 19.59 4.3M
2022-12-20 20.06 20.95 19.62 19.99 6.2M
2022-12-19 22.25 22.48 20.65 20.76 9.1M
2022-12-16 21.67 22.23 21.46 21.99 8.9M
2022-12-15 21.57 22.14 21.35 21.69 6.5M
2022-12-14 22.85 22.99 21.54 21.64 10.8M
2022-12-13 23.55 23.60 22.26 22.82 13.4M
2022-12-12 24.95 25.49 24.05 24.21 17.5M
2022-12-09 24.20 25.99 23.68 24.22 23.1M
2022-12-08 22.70 24.00 22.40 23.91 19.0M
2022-12-07 22.62 23.73 22.28 23.30 15.3M
2022-12-06 24.80 25.25 22.69 22.75 21.0M
2022-12-05 25.30 26.12 23.60 25.34 29.8M
2022-12-02 22.14 26.22 21.88 26.22 34.4M
2022-12-01 23.00 23.00 21.18 21.85 19.6M
2022-11-30 20.11 23.91 20.11 22.90 25.9M
2022-11-29 18.40 20.35 18.40 20.21 13.3M
2022-11-28 17.99 18.85 17.71 18.70 4.7M
2022-11-25 19.09 19.09 18.12 18.26 4.8M
2022-11-24 18.97 19.35 18.72 19.29 4.6M
2022-11-23 19.70 19.90 18.70 18.85 5.8M
2022-11-22 20.59 20.75 19.51 19.70 9.6M
2022-11-21 19.50 21.10 18.87 21.10 14.5M
2022-11-18 19.60 20.25 19.26 19.57 8.2M
2022-11-17 19.62 20.02 19.09 19.39 8.1M
2022-11-16 20.60 21.45 19.68 19.72 12.7M
2022-11-15 18.93 20.22 18.45 20.22 10.6M
2022-11-14 18.08 19.49 17.97 19.19 8.9M
2022-11-11 19.50 20.31 18.51 18.59 13.3M
2022-11-10 18.54 19.97 18.33 19.41 14.1M
2022-11-09 17.40 18.55 17.28 18.53 8.2M
2022-11-08 17.56 17.56 17.24 17.46 1.8M
2022-11-07 17.68 17.90 17.41 17.57 2.7M
2022-11-04 17.43 17.94 17.29 17.68 2.6M
2022-11-03 17.38 17.71 17.09 17.43 2.3M
2022-11-02 17.00 17.88 16.91 17.60 3.3M
2022-11-01 16.63 17.20 16.39 17.12 2.5M
2022-10-31 16.31 16.79 16.11 16.60 2.0M
2022-10-28 17.28 17.56 16.30 16.39 2.3M
2022-10-27 17.52 17.86 17.38 17.59 1.6M
2022-10-26 17.35 17.82 16.94 17.64 2.0M
2022-10-25 17.43 17.62 16.70 16.94 1.4M
2022-10-24 18.20 18.39 17.31 17.43 1.7M
2022-10-21 18.04 18.35 17.69 17.93 1.3M
2022-10-20 17.98 18.46 17.80 18.05 1.8M
2022-10-19 18.30 18.49 17.82 17.95 1.6M
2022-10-18 18.65 18.65 18.13 18.34 2.2M
2022-10-17 18.10 18.58 18.00 18.44 2.4M
2022-10-14 17.31 18.45 17.31 18.12 2.9M
2022-10-13 16.81 17.43 16.65 17.18 1.9M
2022-10-12 16.54 16.89 16.10 16.86 1.3M
2022-10-11 16.61 16.75 16.21 16.55 1.1M
2022-10-10 17.16 17.37 16.42 16.49 1.6M
2022-09-30 16.88 17.30 16.76 16.76 1.3M
2022-09-29 17.18 17.43 16.85 16.92 1.2M
2022-09-28 17.20 17.66 16.91 16.98 1.4M
2022-09-27 16.48 17.28 16.48 17.26 1.8M
2022-09-26 16.75 16.85 16.38 16.45 1.2M
2022-09-23 17.31 17.38 16.67 16.81 1.2M
2022-09-22 17.49 17.66 17.28 17.34 0.8M
2022-09-21 17.68 17.71 17.18 17.50 0.9M
2022-09-20 17.10 17.64 17.10 17.50 1.2M
2022-09-19 17.43 17.65 16.96 17.10 1.5M
2022-09-16 17.98 17.98 17.37 17.41 1.3M
2022-09-15 18.70 18.70 17.64 17.95 1.9M
2022-09-14 18.58 18.68 18.16 18.56 1.2M
2022-09-13 18.92 19.14 18.76 18.77 1.1M
2022-09-09 18.61 18.83 18.50 18.79 1.0M
2022-09-08 18.98 19.16 18.50 18.51 1.5M
2022-09-07 19.05 19.26 18.80 18.98 1.8M
2022-09-06 18.86 19.66 18.71 19.29 2.4M
2022-09-05 19.04 19.32 18.73 18.84 1.1M
2022-09-02 18.72 19.14 18.72 19.09 1.2M
2022-09-01 18.75 19.10 18.50 18.71 1.4M
2022-08-31 19.35 19.35 18.52 18.75 2.8M
2022-08-30 20.03 20.13 19.12 19.34 2.6M
2022-08-29 19.80 20.09 19.30 20.01 1.1M
2022-08-26 19.99 20.29 19.91 19.96 1.3M
2022-08-25 20.23 20.34 19.88 20.11 1.5M
2022-08-24 20.87 20.88 20.13 20.14 2.0M
2022-08-23 21.10 21.10 20.60 20.75 1.3M
2022-08-22 20.96 21.20 20.60 20.95 1.3M
2022-08-19 21.34 21.65 20.89 20.95 1.9M
2022-08-18 21.76 21.81 21.35 21.37 1.5M
2022-08-17 21.78 22.05 21.53 21.76 1.2M
2022-08-16 21.90 22.20 21.65 21.78 0.9M
2022-08-15 22.22 22.22 21.71 21.91 1.1M
2022-08-12 22.14 22.41 22.05 22.12 1.2M
2022-08-11 21.67 22.29 21.67 22.10 1.5M
2022-08-10 21.87 21.93 21.54 21.67 1.3M
2022-08-09 22.00 22.10 21.75 21.87 1.4M
2022-08-08 21.48 22.13 21.38 22.08 2.4M
2022-08-05 20.84 21.45 20.65 21.36 2.0M
2022-08-04 20.65 21.05 20.40 20.85 1.3M
2022-08-03 20.72 21.28 20.46 20.54 2.2M
2022-08-02 22.25 22.32 20.13 20.72 4.1M
2022-08-01 22.39 22.49 21.90 22.44 1.5M
2022-07-29 22.84 22.88 22.26 22.29 2.0M
2022-07-28 23.12 23.28 22.64 22.74 2.0M
2022-07-27 22.26 23.00 22.22 22.83 2.9M
2022-07-26 22.85 22.88 22.16 22.41 1.6M
2022-07-25 22.43 23.10 22.40 22.55 2.8M
2022-07-22 22.53 22.85 21.90 22.14 1.7M
2022-07-21 22.52 22.75 22.28 22.51 1.7M
2022-07-20 22.38 22.66 22.30 22.52 1.9M
2022-07-19 22.10 22.37 21.99 22.30 1.2M
2022-07-18 21.80 22.24 21.80 22.13 1.3M
2022-07-15 22.20 22.39 21.70 21.86 1.7M
2022-07-14 22.06 22.44 21.81 22.31 1.6M
2022-07-13 22.12 22.26 21.75 22.12 1.9M
2022-07-12 23.01 23.08 22.15 22.16 2.7M
2022-07-11 23.16 23.65 22.90 23.16 2.9M
2022-07-08 22.78 23.50 22.64 23.11 3.1M
2022-07-07 23.00 23.06 22.55 22.62 2.2M
2022-07-06 23.26 23.45 22.75 22.96 2.5M
2022-07-05 24.08 24.08 22.91 23.27 4.6M
2022-07-04 23.23 24.14 22.91 23.91 5.6M
2022-07-01 23.19 23.40 22.70 22.84 2.3M
2022-06-30 22.85 23.40 22.85 23.10 2.6M
2022-06-29 23.45 23.70 22.71 22.74 3.1M
2022-06-28 23.17 23.46 22.82 23.45 2.3M
2022-06-27 23.34 23.77 23.20 23.27 1.9M
2022-06-24 23.21 23.65 23.17 23.31 2.3M
2022-06-23 22.94 23.28 22.57 23.26 2.3M
2022-06-22 23.20 23.70 22.89 22.91 2.6M
2022-06-21 23.26 23.86 22.87 23.26 3.1M
2022-06-20 22.98 23.48 22.90 23.25 2.7M
2022-06-17 22.50 23.00 22.22 22.95 2.6M
2022-06-16 22.48 22.78 22.42 22.71 1.8M
2022-06-15 22.57 22.95 22.40 22.40 2.5M
2022-06-14 22.83 22.83 21.83 22.55 2.8M
2022-06-13 22.50 23.12 22.38 22.89 2.2M
2022-06-10 21.89 22.60 21.88 22.58 1.8M
2022-06-09 22.81 22.82 22.03 22.13 2.1M
2022-06-08 23.02 23.18 22.27 22.83 2.9M
2022-06-07 22.98 23.25 22.47 23.01 3.2M
2022-06-06 22.38 22.98 22.31 22.88 3.0M
2022-06-02 21.87 22.33 21.60 22.30 2.3M
2022-06-01 21.99 22.34 21.70 21.88 2.1M
2022-05-31 21.65 22.10 21.23 21.99 2.5M
2022-05-30 22.12 22.23 21.52 21.73 1.8M
2022-05-27 22.06 23.10 21.82 22.30 3.3M
2022-05-26 22.10 22.20 21.33 21.86 1.8M
2022-05-25 21.57 22.09 21.57 22.07 2.2M
2022-05-24 23.39 23.60 21.66 21.72 4.4M
2022-05-23 23.20 23.80 22.85 23.46 5.0M
2022-05-20 22.48 22.89 22.09 22.80 3.2M
2022-05-19 22.16 22.35 21.72 22.25 2.2M
2022-05-18 22.37 22.68 22.16 22.42 1.9M
2022-05-17 22.76 22.80 21.81 22.36 2.3M
2022-05-16 22.76 23.35 22.35 22.50 3.3M
2022-05-13 23.04 23.47 22.46 22.69 3.3M
2022-05-12 22.29 23.36 22.00 23.03 3.8M
2022-05-11 23.16 23.64 22.51 22.56 6.1M
2022-05-10 22.83 23.24 22.52 23.09 4.0M
2022-05-09 22.81 23.73 22.29 23.30 4.9M
2022-05-06 22.00 23.28 21.80 22.76 4.5M
2022-05-05 22.24 22.88 21.79 22.55 3.9M
2022-04-29 21.30 22.12 21.30 21.92 3.5M
2022-04-28 22.29 22.29 21.02 21.20 3.4M
2022-04-27 21.70 22.60 20.91 22.40 4.3M
2022-04-26 21.22 22.70 21.20 22.19 4.4M
2022-04-25 22.97 23.40 21.30 21.34 3.6M
2022-04-22 23.27 23.72 22.69 23.40 2.9M
2022-04-21 24.92 25.15 23.52 23.61 3.7M
2022-04-20 26.40 26.40 24.81 24.92 3.4M
2022-04-19 25.88 26.46 25.66 26.04 2.4M
2022-04-18 25.78 26.44 25.00 26.19 3.0M
2022-04-15 27.31 27.64 26.06 26.29 4.3M
2022-04-14 26.26 28.20 26.26 27.72 6.8M
2022-04-13 26.57 26.91 25.92 26.25 2.7M
2022-04-12 27.41 27.86 25.96 27.11 4.3M
2022-04-11 26.58 27.46 26.41 27.01 4.7M
2022-04-08 27.63 27.66 26.38 26.58 4.8M
2022-04-07 29.20 29.20 27.63 27.66 5.0M
2022-04-06 29.10 29.65 28.68 29.15 4.2M
2022-04-01 28.85 29.35 28.44 28.94 6.2M
2022-03-31 31.88 32.97 29.80 29.86 9.1M
2022-03-30 32.00 32.27 31.01 32.01 6.3M
2022-03-29 31.02 32.80 31.00 32.28 8.9M
2022-03-28 31.60 32.64 31.00 31.17 7.9M
2022-03-25 32.88 32.90 30.90 30.91 9.2M
2022-03-24 31.67 33.58 30.94 33.48 14.0M
2022-03-23 31.15 31.73 30.75 31.61 6.9M
2022-03-22 32.56 32.80 30.54 31.42 10.5M
2022-03-21 33.35 33.98 32.32 33.00 11.3M
2022-03-18 33.85 34.05 32.14 33.30 13.5M
2022-03-17 31.29 36.22 31.27 33.94 19.5M
2022-03-16 34.44 34.60 30.48 32.39 18.0M
2022-03-15 37.23 37.80 34.00 35.13 24.0M
2022-03-14 33.99 39.46 33.00 39.46 24.8M
2022-03-11 30.60 35.60 30.00 32.88 18.1M
2022-03-10 29.45 31.20 28.50 30.60 10.7M
2022-03-09 30.32 30.40 27.60 28.81 5.8M
2022-03-08 31.70 31.77 29.25 29.70 5.6M
2022-03-07 31.59 32.40 31.10 31.55 5.7M
2022-03-04 31.20 32.93 31.15 31.71 8.5M
2022-03-03 31.68 32.64 31.38 31.88 8.0M
2022-03-02 31.34 32.27 30.43 32.00 9.1M
2022-03-01 32.71 33.39 30.50 31.58 14.3M
2022-02-28 27.50 32.68 26.78 32.68 14.9M
2022-02-25 26.32 27.32 26.17 27.23 4.9M
2022-02-24 26.90 27.35 25.45 26.03 4.8M
2022-02-23 26.60 27.15 26.52 26.96 2.6M
2022-02-22 27.20 27.40 26.50 26.52 3.9M
2022-02-21 28.26 28.29 27.20 27.82 5.4M
2022-02-18 26.71 28.45 26.56 28.11 6.3M
2022-02-17 27.97 28.39 27.02 27.08 6.1M
2022-02-16 26.66 27.35 26.20 26.83 2.9M
2022-02-15 26.19 26.73 25.40 26.48 2.6M
2022-02-14 25.80 26.81 25.80 26.19 3.1M
2022-02-11 28.45 28.45 26.20 26.50 6.6M
2022-02-10 27.95 29.85 27.65 28.80 7.6M
2022-02-09 27.45 28.19 27.00 27.98 3.7M
2022-02-08 27.70 28.08 26.80 27.42 3.3M
2022-02-07 27.49 28.28 27.08 27.71 3.6M
2022-01-28 27.69 28.47 26.80 27.24 4.2M
2022-01-27 28.69 28.98 27.51 27.77 5.1M
2022-01-26 29.01 29.51 28.00 28.21 3.4M
2022-01-25 30.67 30.67 28.51 28.51 5.1M
2022-01-24 30.30 30.95 30.06 30.50 4.2M
2022-01-21 31.52 32.20 30.42 30.58 8.1M
2022-01-20 33.58 35.49 31.55 32.04 10.8M
2022-01-19 33.31 35.06 33.29 33.90 8.1M
2022-01-18 40.75 40.88 34.50 34.56 13.5M
2022-01-17 42.38 42.38 38.01 39.55 16.4M
2022-01-14 35.84 43.60 35.32 40.80 21.0M
2022-01-13 35.80 41.02 35.80 36.80 16.6M
2022-01-12 34.91 38.07 34.20 36.96 16.9M
2022-01-11 33.00 41.50 32.56 36.70 23.6M
2022-01-10 30.20 34.98 30.18 34.98 19.2M
2022-01-07 27.97 29.29 27.54 29.15 5.6M
2022-01-06 27.63 28.00 27.47 27.78 1.3M
2022-01-05 28.83 28.83 27.31 27.72 2.5M
2022-01-04 28.75 29.17 28.28 28.55 2.5M