| 股票名称 | 代码 300942 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 易瑞生物 | 2024-04-25 四 | 6.80 | 6.80 | 6.98 | 7.11 | 6.72 | 2.65% | 1.32% | 43184 | 3022万 | 22.84 | 27.98 | -17 | 2 | 易瑞生物 | 2024-04-24 三 | 6.75 | 6.72 | 6.80 | 6.89 | 6.66 | 1.19% | 1.16% | 38053 | 2587万 | 22.25 | 27.26 | -16.56 | 3 | 易瑞生物 | 2024-04-23 二 | 6.34 | 6.32 | 6.72 | 6.78 | 6.30 | 6.33% | 2.00% | 65422 | 4308万 | 21.99 | 26.94 | -16.37 | 4 | 易瑞生物 | 2024-04-22 一 | 6.46 | 6.45 | 6.32 | 6.51 | 6.17 | -2.02% | 1.74% | 56960 | 3618万 | 20.68 | 25.33 | -15.4 | 5 | 易瑞生物 | 2024-04-19 五 | 6.57 | 6.58 | 6.45 | 6.64 | 6.41 | -1.98% | 1.29% | 42098 | 2730万 | 21.11 | 25.86 | -15.71 | 6 | 易瑞生物 | 2024-04-18 四 | 6.88 | 6.75 | 6.58 | 6.88 | 6.48 | -2.52% | 1.72% | 56224 | 3720万 | 21.53 | 26.38 | -16.03 | 7 | 易瑞生物 | 2024-04-17 三 | 6.17 | 6.16 | 6.75 | 6.77 | 6.16 | 9.58% | 2.29% | 75000 | 4962万 | 22.09 | 27.06 | -16.44 | 8 | 易瑞生物 | 2024-04-16 二 | 6.78 | 7.15 | 6.16 | 6.98 | 6.13 | -13.85% | 2.77% | 90747 | 5787万 | 20.16 | 24.69 | -15.01 | 9 | 易瑞生物 | 2024-04-15 一 | 7.47 | 7.34 | 7.15 | 7.95 | 7.06 | -2.59% | 2.77% | 90786 | 6811万 | 23.4 | 28.66 | -17.42 | 10 | 易瑞生物 | 2024-04-12 五 | 7.63 | 7.62 | 7.34 | 7.71 | 7.30 | -3.67% | 1.85% | 60416 | 4498万 | 24.02 | 29.42 | -17.88 | 11 | 易瑞生物 | 2024-04-11 四 | 7.74 | 7.74 | 7.62 | 7.89 | 7.58 | -1.55% | 1.68% | 54947 | 4243万 | 24.94 | 30.55 | -18.56 | 12 | 易瑞生物 | 2024-04-10 三 | 8.13 | 8.17 | 7.74 | 8.17 | 7.66 | -5.26% | 2.40% | 78576 | 6150万 | 25.33 | 31.03 | -18.85 | 13 | 易瑞生物 | 2024-04-09 二 | 7.70 | 7.62 | 8.17 | 8.18 | 7.65 | 7.22% | 3.28% | 107339 | 8562万 | 26.73 | 32.75 | -19.9 | 14 | 易瑞生物 | 2024-04-08 一 | 8.33 | 8.38 | 7.62 | 8.33 | 7.61 | -9.07% | 2.91% | 95259 | 7494万 | 24.94 | 30.55 | -18.56 | 15 | 易瑞生物 | 2024-04-03 三 | 8.60 | 8.62 | 8.38 | 8.68 | 8.19 | -2.78% | 3.13% | 102306 | 8587万 | 27.42 | 33.59 | -20.41 | 16 | 易瑞生物 | 2024-04-02 二 | 9.02 | 9.00 | 8.62 | 9.11 | 8.59 | -4.22% | 4.32% | 133375 | 11717万 | 26.59 | 34.55 | -21 | 17 | 易瑞生物 | 2024-04-01 一 | 8.73 | 8.77 | 9.00 | 9.07 | 8.61 | 2.62% | 5.25% | 161963 | 14311万 | 27.76 | 36.08 | -21.92 | 18 | 易瑞生物 | 2024-03-29 五 | 8.45 | 8.57 | 8.77 | 9.14 | 8.22 | 2.33% | 6.60% | 203599 | 17697万 | 27.05 | 35.16 | -21.36 | 19 | 易瑞生物 | 2024-03-28 四 | 8.41 | 8.87 | 8.57 | 8.65 | 7.97 | -3.38% | 7.90% | 243531 | 20262万 | 26.43 | 34.35 | -20.88 | 20 | 易瑞生物 | 2024-03-27 三 | 7.92 | 7.92 | 8.87 | 9.50 | 7.85 | 11.99% | 8.40% | 259110 | 23590万 | 27.36 | 35.56 | -21.61 | 21 | 易瑞生物 | 2024-03-26 二 | 7.83 | 7.92 | 7.92 | 7.98 | 7.73 | 0.00% | 1.18% | 36374 | 2854万 | 24.43 | 31.75 | -19.29 | 22 | 易瑞生物 | 2024-03-25 一 | 8.18 | 8.26 | 7.92 | 8.27 | 7.86 | -4.12% | 1.65% | 50996 | 4106万 | 24.43 | 31.75 | -19.29 | 23 | 易瑞生物 | 2024-03-22 五 | 8.78 | 8.51 | 8.26 | 8.92 | 8.19 | -2.94% | 2.00% | 61636 | 5198万 | 25.48 | 33.11 | -20.12 | 24 | 易瑞生物 | 2024-03-21 四 | 8.68 | 8.60 | 8.51 | 8.79 | 8.38 | -1.05% | 1.05% | 32290 | 2760万 | 26.25 | 34.11 | -20.73 | 25 | 易瑞生物 | 2024-03-20 三 | 8.36 | 8.36 | 8.60 | 8.63 | 8.34 | 2.87% | 1.46% | 45164 | 3849万 | 26.52 | 34.47 | -20.95 | 26 | 易瑞生物 | 2024-03-19 二 | 8.46 | 8.42 | 8.36 | 8.55 | 8.35 | -0.71% | 1.39% | 42923 | 3620万 | 25.78 | 33.51 | -20.36 | 27 | 易瑞生物 | 2024-03-18 一 | 8.35 | 8.15 | 8.42 | 8.46 | 8.15 | 3.31% | 1.77% | 54664 | 4544万 | 25.97 | 33.75 | -20.51 | 28 | 易瑞生物 | 2024-03-15 五 | 8.03 | 8.04 | 8.15 | 8.15 | 7.93 | 1.37% | 0.99% | 30560 | 2459万 | 25.14 | 32.67 | -19.85 | 29 | 易瑞生物 | 2024-03-14 四 | 8.18 | 8.05 | 8.04 | 8.29 | 7.88 | -0.12% | 1.14% | 35264 | 2852万 | 24.8 | 32.23 | -19.59 | 30 | 易瑞生物 | 2024-03-08 五 | 7.49 | 7.55 | 7.53 | 7.65 | 7.42 | -0.26% | 0.70% | 21576 | 1625万 | 23.22 | 30.18 | -18.34 | 31 | 易瑞生物 | 2024-03-07 四 | 7.79 | 7.70 | 7.55 | 7.81 | 7.50 | -1.95% | 0.94% | 28986 | 2221万 | 23.29 | 30.26 | -18.39 | 32 | 易瑞生物 | 2024-03-06 三 | 7.75 | 7.75 | 7.70 | 7.84 | 7.56 | -0.65% | 0.76% | 23440 | 1809万 | 23.75 | 30.87 | -18.76 | 33 | 易瑞生物 | 2024-03-05 二 | 8.05 | 8.02 | 7.75 | 8.08 | 7.66 | -3.37% | 1.17% | 36044 | 2809万 | 23.9 | 31.07 | -18.88 | 34 | 易瑞生物 | 2024-03-04 一 | 7.95 | 7.97 | 8.02 | 8.23 | 7.86 | 0.63% | 1.15% | 35359 | 2828万 | 24.74 | 32.15 | -19.54 | 35 | 易瑞生物 | 2024-03-01 五 | 7.88 | 7.74 | 7.97 | 7.99 | 7.73 | 2.97% | 1.29% | 39859 | 3138万 | 24.58 | 31.95 | -19.41 | 36 | 易瑞生物 | 2024-02-29 四 | 7.50 | 7.52 | 7.74 | 7.84 | 7.47 | 2.93% | 1.76% | 54384 | 4174万 | 23.87 | 31.03 | -18.85 | 37 | 易瑞生物 | 2024-02-28 三 | 8.57 | 8.41 | 7.52 | 8.69 | 7.52 | -10.58% | 2.80% | 86233 | 6982万 | 23.19 | 30.14 | -18.32 | 38 | 易瑞生物 | 2024-02-27 二 | 8.05 | 8.03 | 8.41 | 8.42 | 7.86 | 4.73% | 1.62% | 50028 | 4111万 | 25.94 | 33.71 | -20.49 | 39 | 易瑞生物 | 2024-02-26 一 | 7.76 | 7.76 | 8.03 | 8.28 | 7.69 | 3.48% | 2.06% | 63397 | 5062万 | 24.77 | 32.19 | -19.56 | 40 | 易瑞生物 | 2024-02-23 五 | 7.47 | 7.43 | 7.76 | 7.77 | 7.36 | 4.44% | 1.80% | 55395 | 4211万 | 23.93 | 31.11 | -18.9 | 41 | 易瑞生物 | 2024-02-22 四 | 7.28 | 7.09 | 7.43 | 7.44 | 7.11 | 4.80% | 1.78% | 54817 | 4001万 | 22.92 | 29.78 | -18.1 | 42 | 易瑞生物 | 2024-02-21 三 | 6.81 | 6.91 | 7.09 | 7.32 | 6.76 | 2.60% | 1.96% | 60317 | 4283万 | 21.87 | 28.42 | -17.27 | 43 | 易瑞生物 | 2024-02-20 二 | 6.80 | 6.72 | 6.91 | 7.02 | 6.53 | 2.83% | 1.84% | 56780 | 3892万 | 21.31 | 27.7 | -16.83 | 44 | 易瑞生物 | 2024-02-19 一 | 6.38 | 6.43 | 6.72 | 6.90 | 6.35 | 4.51% | 7.74% | 85349 | 5672万 | 7.41 | 26.94 | -16.37 | 45 | 易瑞生物 | 2024-02-08 四 | 6.00 | 6.02 | 6.43 | 6.44 | 5.25 | 6.81% | 10.92% | 119258 | 6947万 | 7.02 | 25.78 | -15.66 | 46 | 易瑞生物 | 2024-02-07 三 | 6.85 | 6.85 | 6.02 | 6.88 | 5.88 | -12.12% | 9.57% | 104564 | 6561万 | 6.57 | 24.13 | -14.66 | 47 | 易瑞生物 | 2024-02-06 二 | 6.71 | 6.81 | 6.85 | 7.14 | 6.17 | 0.59% | 6.73% | 73532 | 4864万 | 7.48 | 27.46 | -16.69 | 48 | 易瑞生物 | 2024-02-05 一 | 8.05 | 8.08 | 6.81 | 8.05 | 6.63 | -15.72% | 5.13% | 56009 | 3970万 | 7.44 | 27.3 | -16.59 | 49 | 易瑞生物 | 2024-02-02 五 | 8.77 | 8.72 | 8.08 | 8.91 | 7.77 | -7.34% | 3.94% | 42994 | 3554万 | 8.82 | 32.39 | -19.68 | 50 | 易瑞生物 | 2024-02-01 四 | 8.80 | 8.83 | 8.72 | 8.92 | 8.50 | -1.25% | 3.05% | 33265 | 2895万 | 9.52 | 34.95 | -21.24 | 51 | 易瑞生物 | 2024-01-31 三 | 9.39 | 9.59 | 8.83 | 9.69 | 8.83 | -7.92% | 2.64% | 28848 | 2632万 | 9.64 | 35.4 | -21.51 | 52 | 易瑞生物 | 2024-01-30 二 | 9.94 | 9.96 | 9.59 | 9.96 | 9.57 | -3.71% | 1.43% | 15592 | 1525万 | 10.47 | 38.44 | -23.36 | 53 | 易瑞生物 | 2024-01-29 一 | 10.48 | 10.32 | 9.96 | 10.48 | 9.96 | -3.49% | 1.68% | 18394 | 1863万 | 10.88 | 39.93 | -24.26 | 54 | 易瑞生物 | 2024-01-26 五 | 10.57 | 10.45 | 10.32 | 10.57 | 10.28 | -1.24% | 1.63% | 17825 | 1857万 | 11.27 | 41.37 | -25.14 | 55 | 易瑞生物 | 2024-01-25 四 | 9.93 | 9.95 | 10.45 | 10.45 | 9.90 | 5.03% | 2.29% | 25004 | 2559万 | 11.41 | 41.89 | -25.46 | 56 | 易瑞生物 | 2024-01-24 三 | 9.80 | 9.80 | 9.95 | 10.00 | 9.53 | 1.53% | 1.82% | 19892 | 1951万 | 10.87 | 39.89 | -24.24 | 57 | 易瑞生物 | 2024-01-23 二 | 9.73 | 9.75 | 9.80 | 9.86 | 9.59 | 0.51% | 2.05% | 22395 | 2184万 | 10.7 | 39.28 | -23.87 | 58 | 易瑞生物 | 2024-01-22 一 | 10.57 | 10.43 | 9.75 | 10.57 | 9.63 | -6.52% | 2.44% | 26683 | 2683万 | 10.65 | 39.08 | -23.75 | 59 | 易瑞生物 | 2024-01-19 五 | 10.48 | 10.44 | 10.43 | 10.60 | 10.41 | -0.10% | 1.66% | 18112 | 1903万 | 11.39 | 41.81 | -25.41 | 60 | 易瑞生物 | 2024-01-18 四 | 10.66 | 10.71 | 10.44 | 10.84 | 10.21 | -2.52% | 2.26% | 24684 | 2563万 | 11.4 | 41.85 | -25.43 | 61 | 易瑞生物 | 2024-01-17 三 | 11.05 | 11.05 | 10.71 | 11.09 | 10.71 | -3.08% | 1.20% | 13108 | 1427万 | 11.7 | 42.93 | -26.09 | 62 | 易瑞生物 | 2024-01-16 二 | 11.13 | 11.15 | 11.05 | 11.20 | 10.87 | -0.90% | 1.66% | 18170 | 1999万 | 12.07 | 44.3 | -26.92 | 63 | 易瑞生物 | 2024-01-15 一 | 11.31 | 11.30 | 11.15 | 11.35 | 11.07 | -1.33% | 1.37% | 14913 | 1669万 | 12.18 | 44.7 | -27.16 | 64 | 易瑞生物 | 2024-01-12 五 | 11.37 | 11.39 | 11.30 | 11.52 | 11.29 | -0.79% | 1.10% | 12035 | 1371万 | 12.34 | 45.3 | -27.53 | 65 | 易瑞生物 | 2024-01-11 四 | 11.24 | 11.17 | 11.39 | 11.42 | 11.13 | 1.97% | 1.38% | 15022 | 1696万 | 12.44 | 45.66 | -27.75 | 66 | 易瑞生物 | 2024-01-10 三 | 11.20 | 11.23 | 11.17 | 11.35 | 11.03 | -0.53% | 1.36% | 14855 | 1662万 | 12.2 | 44.78 | -27.21 | 67 | 易瑞生物 | 2024-01-09 二 | 11.26 | 11.21 | 11.23 | 11.42 | 11.17 | 0.18% | 1.66% | 18115 | 2042万 | 12.26 | 45.02 | -27.36 | 68 | 易瑞生物 | 2024-01-08 一 | 11.38 | 11.46 | 11.21 | 11.49 | 11.21 | -2.18% | 1.55% | 16918 | 1914万 | 12.24 | 44.94 | -27.31 | 69 | 易瑞生物 | 2024-01-05 五 | 11.70 | 11.67 | 11.46 | 11.81 | 11.38 | -1.80% | 1.42% | 15488 | 1788万 | 12.52 | 45.94 | -27.92 | 70 | 易瑞生物 | 2024-01-04 四 | 11.61 | 11.61 | 11.67 | 11.76 | 11.51 | 0.52% | 1.52% | 16647 | 1938万 | 12.74 | 46.78 | -28.43 | 71 | 易瑞生物 | 2024-01-03 三 | 11.71 | 11.71 | 11.61 | 11.90 | 11.54 | -0.85% | 1.66% | 18164 | 2124万 | 12.68 | 46.54 | -28.28 | 72 | 易瑞生物 | 2024-01-02 二 | 11.71 | 11.69 | 11.71 | 11.80 | 11.54 | 0.17% | 1.77% | 19305 | 2256万 | 12.79 | 46.94 | -28.53 | 73 | 易瑞生物 | 2023-12-29 五 | 11.60 | 11.59 | 11.69 | 11.75 | 11.60 | 0.86% | 1.53% | 16698 | 1952万 | 12.77 | 46.86 | -28.48 | 74 | 易瑞生物 | 2023-12-28 四 | 11.31 | 11.30 | 11.59 | 11.66 | 11.23 | 2.57% | 1.93% | 21077 | 2426万 | 12.66 | 46.46 | -28.23 | 75 | 易瑞生物 | 2023-12-27 三 | 11.35 | 11.26 | 11.30 | 11.36 | 11.20 | 0.36% | 1.05% | 11492 | 1297万 | 12.34 | 45.3 | -27.53 | 76 | 易瑞生物 | 2023-12-26 二 | 11.56 | 11.47 | 11.26 | 11.56 | 11.25 | -1.83% | 1.25% | 13655 | 1544万 | 12.3 | 45.14 | -27.43 | 77 | 易瑞生物 | 2023-12-25 一 | 11.60 | 11.50 | 11.47 | 11.60 | 11.38 | -0.26% | 1.19% | 13039 | 1495万 | 12.53 | 45.98 | -27.94 | 78 | 易瑞生物 | 2023-12-22 五 | 11.75 | 11.75 | 11.50 | 11.81 | 11.46 | -2.13% | 1.65% | 18065 | 2085万 | 12.56 | 46.1 | -28.01 | 79 | 易瑞生物 | 2023-12-21 四 | 11.64 | 11.65 | 11.75 | 11.78 | 11.46 | 0.86% | 1.60% | 17445 | 2031万 | 12.83 | 47.1 | -28.62 | 80 | 易瑞生物 | 2023-12-20 三 | 11.77 | 11.80 | 11.65 | 11.90 | 11.65 | -1.27% | 1.33% | 14566 | 1714万 | 12.72 | 46.7 | -28.38 | 81 | 易瑞生物 | 2023-12-19 二 | 11.82 | 11.83 | 11.80 | 11.87 | 11.69 | -0.25% | 1.50% | 16357 | 1925万 | 12.89 | 47.3 | -28.74 | 82 | 易瑞生物 | 2023-12-18 一 | 11.99 | 11.99 | 11.83 | 12.11 | 11.79 | -1.33% | 1.81% | 19738 | 2354万 | 12.92 | 47.42 | -28.82 | 83 | 易瑞生物 | 2023-12-15 五 | 12.09 | 12.04 | 11.99 | 12.20 | 11.95 | -0.42% | 1.75% | 19127 | 2308万 | 13.09 | 48.06 | -29.21 | 84 | 易瑞生物 | 2023-12-14 四 | 12.09 | 12.02 | 12.04 | 12.28 | 12.04 | 0.17% | 1.57% | 17139 | 2082万 | 13.15 | 48.26 | -29.33 | 85 | 易瑞生物 | 2023-12-13 三 | 12.10 | 12.13 | 12.02 | 12.29 | 12.02 | -0.91% | 2.17% | 23684 | 2883万 | 13.13 | 48.18 | -29.28 | 86 | 易瑞生物 | 2023-12-12 二 | 12.19 | 12.18 | 12.13 | 12.31 | 12.08 | -0.41% | 1.92% | 20934 | 2547万 | 13.25 | 48.62 | -29.55 | 87 | 易瑞生物 | 2023-12-11 一 | 12.37 | 12.26 | 12.18 | 12.37 | 11.95 | -0.65% | 2.40% | 26234 | 3169万 | 13.3 | 48.82 | -29.67 | 88 | 易瑞生物 | 2023-12-08 五 | 12.46 | 12.45 | 12.26 | 12.50 | 12.24 | -1.53% | 3.08% | 33685 | 4155万 | 13.39 | 49.15 | -29.87 | 89 | 易瑞生物 | 2023-12-07 四 | 12.47 | 12.49 | 12.45 | 12.55 | 12.31 | -0.32% | 1.85% | 20170 | 2507万 | 13.6 | 49.91 | -30.33 | 90 | 易瑞生物 | 2023-12-06 三 | 12.58 | 12.49 | 12.49 | 12.65 | 12.39 | 0.00% | 2.48% | 27081 | 3387万 | 13.64 | 50.07 | -30.43 | 91 | 易瑞生物 | 2023-12-05 二 | 12.71 | 12.78 | 12.49 | 12.88 | 12.47 | -2.27% | 3.23% | 35288 | 4458万 | 13.64 | 50.07 | -30.43 | 92 | 易瑞生物 | 2023-12-04 一 | 13.07 | 13.10 | 12.78 | 13.13 | 12.75 | -2.44% | 3.26% | 35652 | 4576万 | 13.96 | 51.23 | -31.13 | 93 | 易瑞生物 | 2023-12-01 五 | 12.94 | 12.93 | 13.10 | 13.17 | 12.84 | 1.31% | 3.43% | 37461 | 4878万 | 14.31 | 52.51 | -31.91 | 94 | 易瑞生物 | 2023-11-30 四 | 12.79 | 12.74 | 12.93 | 13.03 | 12.74 | 1.49% | 3.58% | 39108 | 5042万 | 14.12 | 51.83 | -31.5 | 95 | 易瑞生物 | 2023-11-29 三 | 13.00 | 13.00 | 12.74 | 13.10 | 12.74 | -2.00% | 3.12% | 34093 | 4391万 | 13.91 | 51.07 | -31.03 | 96 | 易瑞生物 | 2023-11-28 二 | 12.86 | 12.88 | 13.00 | 13.04 | 12.67 | 0.93% | 3.73% | 40734 | 5260万 | 14.2 | 52.11 | -31.67 | 97 | 易瑞生物 | 2023-11-27 一 | 13.23 | 13.28 | 12.88 | 13.23 | 12.86 | -3.01% | 5.22% | 57040 | 7421万 | 14.07 | 51.63 | -31.38 | 98 | 易瑞生物 | 2023-11-24 五 | 13.13 | 13.11 | 13.28 | 13.33 | 13.08 | 1.30% | 6.55% | 71484 | 9440万 | 14.5 | 53.23 | -32.35 | 99 | 易瑞生物 | 2023-11-23 四 | 12.80 | 12.75 | 13.11 | 13.20 | 12.76 | 2.82% | 6.28% | 68537 | 8946万 | 14.32 | 52.55 | -31.94 | 100 | 易瑞生物 | 2023-11-22 三 | 12.85 | 12.90 | 12.75 | 12.94 | 12.74 | -1.16% | 3.01% | 32902 | 4224万 | 13.92 | 51.11 | -31.06 | 101 | 易瑞生物 | 2023-11-21 二 | 12.95 | 12.95 | 12.90 | 13.05 | 12.85 | -0.39% | 4.15% | 45370 | 5871万 | 14.09 | 51.71 | -31.42 | 102 | 易瑞生物 | 2023-11-20 一 | 13.00 | 12.94 | 12.95 | 13.04 | 12.82 | 0.08% | 3.92% | 42786 | 5530万 | 14.14 | 51.91 | -31.55 | 103 | 易瑞生物 | 2023-11-17 五 | 12.76 | 12.85 | 12.94 | 12.95 | 12.72 | 0.70% | 5.34% | 58371 | 7505万 | 14.13 | 51.87 | -31.52 | 104 | 易瑞生物 | 2023-11-16 四 | 13.16 | 13.42 | 12.85 | 13.20 | 12.82 | -4.25% | 9.32% | 101764 | 13188万 | 14.03 | 51.51 | -31.3 | 105 | 易瑞生物 | 2023-11-15 三 | 13.18 | 13.19 | 13.42 | 13.81 | 13.10 | 1.74% | 12.86% | 140475 | 18913万 | 14.66 | 53.8 | -32.69 | 106 | 易瑞生物 | 2023-11-14 二 | 13.31 | 13.60 | 13.19 | 13.40 | 13.02 | -3.01% | 13.52% | 147652 | 19395万 | 14.4 | 52.87 | -32.13 | 107 | 易瑞生物 | 2023-11-13 一 | 12.80 | 13.04 | 13.60 | 14.05 | 12.65 | 4.29% | 17.86% | 195010 | 26003万 | 14.85 | 54.52 | -33.13 | 108 | 易瑞生物 | 2023-11-10 五 | 12.67 | 12.71 | 13.04 | 13.20 | 12.52 | 2.60% | 8.08% | 88202 | 11368万 | 14.24 | 52.27 | -31.77 | 109 | 易瑞生物 | 2023-11-09 四 | 12.86 | 12.87 | 12.71 | 13.30 | 12.65 | -1.24% | 7.82% | 85437 | 11029万 | 13.88 | 50.95 | -30.96 | 110 | 易瑞生物 | 2023-11-08 三 | 12.66 | 12.61 | 12.87 | 13.07 | 12.58 | 2.06% | 6.54% | 71393 | 9160万 | 14.05 | 51.59 | -31.35 | 111 | 易瑞生物 | 2023-11-07 二 | 12.66 | 12.62 | 12.61 | 12.74 | 12.53 | -0.08% | 2.45% | 26776 | 3383万 | 13.77 | 50.55 | -30.72 | 112 | 易瑞生物 | 2023-11-06 一 | 12.49 | 12.40 | 12.62 | 12.67 | 12.48 | 1.77% | 2.60% | 28344 | 3571万 | 13.78 | 50.59 | -30.74 | 113 | 易瑞生物 | 2023-11-03 五 | 12.50 | 12.42 | 12.40 | 12.52 | 12.32 | -0.16% | 2.33% | 25481 | 3169万 | 13.54 | 49.71 | -30.21 | 114 | 易瑞生物 | 2023-11-02 四 | 12.52 | 12.50 | 12.42 | 12.69 | 12.34 | -0.64% | 2.18% | 23859 | 2968万 | 13.56 | 49.79 | -30.25 | 115 | 易瑞生物 | 2023-11-01 三 | 12.50 | 12.44 | 12.50 | 12.59 | 12.26 | 0.48% | 2.78% | 30356 | 3775万 | 13.65 | 50.11 | -30.45 | 116 | 易瑞生物 | 2023-10-31 二 | 12.39 | 12.40 | 12.44 | 12.57 | 12.30 | 0.32% | 3.91% | 42689 | 5316万 | 13.59 | 49.87 | -30.3 | 117 | 易瑞生物 | 2023-10-30 一 | 12.00 | 12.05 | 12.40 | 12.62 | 11.95 | 2.90% | 5.91% | 64559 | 7988万 | 13.54 | 49.71 | -30.21 | 118 | 易瑞生物 | 2023-10-27 五 | 11.34 | 11.43 | 12.05 | 12.13 | 11.28 | 5.42% | 5.63% | 61521 | 7269万 | 13.16 | 48.3 | -29.35 | 119 | 易瑞生物 | 2023-10-26 四 | 11.50 | 11.58 | 11.43 | 11.54 | 11.29 | -1.30% | 2.35% | 25650 | 2923万 | 12.48 | 45.82 | -33.18 | 120 | 易瑞生物 | 2023-10-25 三 | 11.53 | 11.56 | 11.58 | 11.75 | 11.50 | 0.17% | 2.03% | 22179 | 2581万 | 12.65 | 46.42 | -33.62 | 121 | 易瑞生物 | 2023-10-24 二 | 11.25 | 11.24 | 11.56 | 11.72 | 11.22 | 2.85% | 2.87% | 31380 | 3609万 | 12.62 | 46.34 | -33.56 | 122 | 易瑞生物 | 2023-10-23 一 | 11.47 | 11.47 | 11.24 | 11.75 | 11.16 | -2.01% | 3.49% | 38151 | 4323万 | 12.27 | 45.06 | -32.63 | 123 | 易瑞生物 | 2023-10-20 五 | 11.59 | 11.59 | 11.47 | 11.68 | 11.33 | -1.04% | 2.41% | 26274 | 3035万 | 12.53 | 45.98 | -33.3 | 124 | 易瑞生物 | 2023-10-19 四 | 11.83 | 11.87 | 11.59 | 11.89 | 11.58 | -2.36% | 2.58% | 28167 | 3293万 | 12.66 | 46.46 | -33.65 | 125 | 易瑞生物 | 2023-10-18 三 | 12.10 | 12.17 | 11.87 | 12.17 | 11.80 | -2.47% | 3.21% | 35058 | 4191万 | 12.96 | 47.58 | -34.46 | 126 | 易瑞生物 | 2023-10-17 二 | 12.38 | 12.32 | 12.17 | 12.39 | 12.02 | -1.22% | 3.02% | 33011 | 4008万 | 13.29 | 48.78 | -35.33 | 127 | 易瑞生物 | 2023-10-16 一 | 12.71 | 12.72 | 12.32 | 12.81 | 12.23 | -3.14% | 3.67% | 40091 | 5006万 | 13.45 | 49.39 | -35.77 | 128 | 易瑞生物 | 2023-10-13 五 | 12.49 | 12.55 | 12.72 | 12.75 | 12.41 | 1.35% | 4.47% | 48814 | 6169万 | 13.89 | 50.99 | -36.93 | 129 | 易瑞生物 | 2023-10-12 四 | 12.38 | 12.27 | 12.55 | 12.65 | 12.31 | 2.28% | 4.32% | 47214 | 5897万 | 13.71 | 50.31 | -36.43 | 130 | 易瑞生物 | 2023-10-11 三 | 12.14 | 12.13 | 12.27 | 12.59 | 12.10 | 1.15% | 4.34% | 47445 | 5868万 | 13.4 | 49.19 | -35.62 | 131 | 易瑞生物 | 2023-10-10 二 | 12.22 | 12.22 | 12.13 | 12.31 | 12.08 | -0.74% | 2.72% | 29688 | 3612万 | 13.25 | 48.62 | -35.21 | 132 | 易瑞生物 | 2023-10-09 一 | 12.38 | 12.43 | 12.22 | 12.50 | 12.18 | -1.69% | 2.64% | 28784 | 3530万 | 13.35 | 48.99 | -35.48 | 133 | 易瑞生物 | 2023-09-28 四 | 12.67 | 12.60 | 12.43 | 12.77 | 12.36 | -1.35% | 4.07% | 44494 | 5558万 | 13.57 | 49.83 | -36.09 | 134 | 易瑞生物 | 2023-09-27 三 | 12.46 | 12.55 | 12.60 | 12.77 | 12.46 | 0.40% | 3.15% | 34431 | 4351万 | 13.76 | 50.51 | -36.58 | 135 | 易瑞生物 | 2023-09-26 二 | 12.79 | 12.81 | 12.55 | 12.81 | 12.51 | -2.03% | 2.26% | 24690 | 3112万 | 13.71 | 50.31 | -36.43 | 136 | 易瑞生物 | 2023-09-25 一 | 12.76 | 12.75 | 12.81 | 12.89 | 12.60 | 0.47% | 2.75% | 30025 | 3829万 | 13.99 | 51.35 | -37.19 | 137 | 易瑞生物 | 2023-09-22 五 | 12.55 | 12.55 | 12.75 | 12.78 | 12.44 | 1.59% | 3.11% | 33990 | 4289万 | 13.92 | 51.11 | -37.01 | 138 | 易瑞生物 | 2023-09-21 四 | 12.73 | 12.82 | 12.55 | 12.87 | 12.52 | -2.11% | 3.41% | 37191 | 4705万 | 13.71 | 50.31 | -36.43 | 139 | 易瑞生物 | 2023-09-20 三 | 12.90 | 12.90 | 12.82 | 13.10 | 12.76 | -0.62% | 2.65% | 28916 | 3741万 | 14 | 51.39 | -37.22 | 140 | 易瑞生物 | 2023-09-19 二 | 13.01 | 13.02 | 12.90 | 13.26 | 12.86 | -0.92% | 3.22% | 35178 | 4586万 | 14.09 | 51.71 | -37.45 | 141 | 易瑞生物 | 2023-09-18 一 | 13.16 | 13.06 | 13.02 | 13.18 | 12.97 | -0.31% | 2.56% | 27984 | 3657万 | 14.22 | 52.19 | -37.8 | 142 | 易瑞生物 | 2023-09-15 五 | 12.98 | 12.95 | 13.06 | 13.16 | 12.83 | 0.85% | 3.80% | 41484 | 5407万 | 14.26 | 52.35 | -37.91 | 143 | 易瑞生物 | 2023-09-14 四 | 13.49 | 13.51 | 12.95 | 13.53 | 12.90 | -4.15% | 5.97% | 65175 | 8544万 | 14.14 | 51.91 | -37.59 | 144 | 易瑞生物 | 2023-09-13 三 | 13.58 | 13.65 | 13.51 | 13.64 | 13.22 | -1.03% | 4.74% | 51746 | 6931万 | 14.75 | 54.16 | -39.22 | 145 | 易瑞生物 | 2023-09-12 二 | 13.50 | 13.53 | 13.65 | 13.84 | 13.43 | 0.89% | 5.09% | 55584 | 7603万 | 14.91 | 54.72 | -39.63 | 146 | 易瑞生物 | 2023-09-11 一 | 13.53 | 13.53 | 13.53 | 13.66 | 13.00 | 0.00% | 5.31% | 57937 | 7782万 | 14.78 | 54.24 | -39.28 | 147 | 易瑞生物 | 2023-09-08 五 | 13.91 | 14.18 | 13.53 | 14.05 | 13.41 | -4.58% | 8.42% | 92002 | 12555万 | 14.78 | 54.24 | -39.28 | 148 | 易瑞生物 | 2023-09-07 四 | 14.08 | 14.14 | 14.18 | 14.56 | 13.89 | 0.28% | 7.35% | 80217 | 11438万 | 15.49 | 56.84 | -41.17 | 149 | 易瑞生物 | 2023-09-06 三 | 14.23 | 14.30 | 14.14 | 14.76 | 13.95 | -1.12% | 9.22% | 100687 | 14497万 | 15.44 | 56.68 | -41.05 | 150 | 易瑞生物 | 2023-09-05 二 | 14.07 | 14.00 | 14.30 | 14.39 | 13.61 | 2.14% | 11.01% | 120249 | 16869万 | 15.62 | 57.32 | -41.51 | 151 | 易瑞生物 | 2023-09-04 一 | 14.41 | 14.40 | 14.00 | 14.55 | 13.82 | -2.78% | 8.89% | 97033 | 13675万 | 15.29 | 56.12 | -40.64 | 152 | 易瑞生物 | 2023-09-01 五 | 14.60 | 14.91 | 14.40 | 14.99 | 14.34 | -3.42% | 8.41% | 91853 | 13370万 | 15.73 | 57.72 | -41.8 | 153 | 易瑞生物 | 2023-08-31 四 | 14.51 | 14.85 | 14.91 | 15.35 | 14.11 | 0.40% | 13.64% | 148991 | 21818万 | 16.28 | 59.77 | -43.29 | 154 | 易瑞生物 | 2023-08-30 三 | 15.82 | 16.40 | 14.85 | 16.12 | 14.64 | -9.45% | 19.00% | 207521 | 31913万 | 16.22 | 59.53 | -43.11 | 155 | 易瑞生物 | 2023-08-29 二 | 15.43 | 15.92 | 16.40 | 16.87 | 15.01 | 3.02% | 24.44% | 266914 | 42326万 | 17.91 | 65.74 | -111 | 156 | 易瑞生物 | 2023-08-28 一 | 15.10 | 15.10 | 15.92 | 16.35 | 14.50 | 5.43% | 25.17% | 274899 | 42714万 | 17.39 | 63.82 | -107.75 | 157 | 易瑞生物 | 2023-08-25 五 | 15.33 | 15.30 | 15.10 | 16.88 | 14.90 | -1.31% | 29.25% | 319467 | 50449万 | 16.49 | 60.53 | -102.2 | 158 | 易瑞生物 | 2023-08-23 三 | 13.74 | 13.74 | 14.68 | 15.00 | 13.36 | 6.84% | 21.38% | 233440 | 33742万 | 16.03 | 58.85 | -99.36 | 159 | 易瑞生物 | 2023-08-22 二 | 14.18 | 14.53 | 13.74 | 14.28 | 13.33 | -5.44% | 13.83% | 151077 | 20852万 | 15.01 | 55.08 | -93 |
|
行情刷新 | 流通股东
|