易瑞生物(300942)股票信息
| 股票代码 | 300942 |
| 股票名称 | 易瑞生物 |
| 最新价/元 | 8.16 |
| 涨跌额/元 | -1.14 |
| 涨跌幅/% | -12.26 |
| 买入/元 | 8.16 |
| 卖出/元 | 8.17 |
| 昨收/元 | 9.30 |
| 今开/元 | 8.92 |
| 最高/元 | 9.23 |
| 最低/元 | 8.15 |
| 成交量/手 | 130876.14 |
| 成交额/万 | 11411.86 |
| 股净值/元 | -17.74 |
| 市净率 | 4.20 |
| 总市值/万 | 327106.03 |
| 流通值/万 | 268897.79 |
| 换手率/% | 3.97 |
| 入市日期 | 2021-02-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
易瑞生物(300942)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 8.92 | 8.16 | -1.14 | -12.26 | 130876.14 | 11411.86 | 3.97 |
| 2024-10-08 | 9.89 | 9.30 | 0.85 | 10.06 | 193176.49 | 17870.71 | 5.86 |
| 2024-09-30 | 7.70 | 8.45 | 1.11 | 15.12 | 173296.25 | 13883.17 | 5.26 |
| 2024-09-27 | 7.08 | 7.34 | 0.39 | 5.61 | 101858.07 | 7411.97 | 3.09 |
| 2024-09-26 | 6.80 | 6.95 | 0.16 | 2.36 | 49528.40 | 3399.12 | 1.50 |
| 2024-09-25 | 6.70 | 6.79 | 0.12 | 1.80 | 69527.00 | 4742.74 | 2.11 |
| 2024-09-24 | 6.46 | 6.67 | 0.23 | 3.57 | 51528.43 | 3385.93 | 1.56 |
| 2024-09-23 | 6.64 | 6.44 | -0.17 | -2.57 | 49311.00 | 3186.74 | 1.50 |
| 2024-09-20 | 6.49 | 6.61 | 0.09 | 1.38 | 73650.00 | 4851.56 | 2.23 |
| 2024-09-19 | 6.28 | 6.52 | 0.24 | 3.82 | 32808.43 | 2117.43 | 1.00 |
| 2024-09-18 | 6.48 | 6.28 | -0.17 | -2.64 | 27872.43 | 1749.78 | 0.85 |
| 2024-09-13 | 6.59 | 6.45 | -0.12 | -1.83 | 28086.00 | 1824.12 | 0.85 |
| 2024-09-12 | 6.55 | 6.57 | 0.02 | 0.31 | 28947.00 | 1916.40 | 0.88 |
| 2024-09-11 | 6.61 | 6.55 | -0.06 | -0.91 | 30238.00 | 1995.42 | 0.92 |
| 2024-09-10 | 6.61 | 6.61 | 0.07 | 1.07 | 28408.00 | 1860.06 | 0.86 |
| 2024-09-09 | 6.39 | 6.54 | 0.15 | 2.35 | 41847.47 | 2733.97 | 1.27 |
| 2024-09-06 | 6.61 | 6.39 | -0.26 | -3.91 | 38818.00 | 2523.29 | 1.18 |
| 2024-09-05 | 6.55 | 6.65 | 0.09 | 1.37 | 31980.00 | 2118.97 | 0.97 |
| 2024-09-04 | 6.60 | 6.56 | -0.10 | -1.50 | 36421.43 | 2409.67 | 1.11 |
| 2024-09-03 | 6.64 | 6.66 | 0.08 | 1.22 | 46279.77 | 3069.38 | 1.40 |
| 2024-09-02 | 6.72 | 6.58 | -0.04 | -0.60 | 74603.00 | 5013.56 | 2.26 |
| 2024-08-30 | 6.35 | 6.62 | 0.29 | 4.58 | 88095.78 | 5782.77 | 2.67 |
| 2024-08-29 | 6.16 | 6.33 | 0.06 | 0.96 | 54216.00 | 3374.19 | 1.65 |
| 2024-08-28 | 6.40 | 6.27 | -0.27 | -4.13 | 63943.00 | 4034.50 | 1.94 |
| 2024-08-27 | 6.30 | 6.54 | 0.16 | 2.51 | 94054.10 | 6124.15 | 2.85 |
| 2024-08-26 | 6.29 | 6.38 | 0.18 | 2.90 | 52178.00 | 3290.09 | 1.58 |
| 2024-08-23 | 6.30 | 6.20 | -0.14 | -2.21 | 61003.40 | 3790.50 | 1.85 |
| 2024-08-22 | 6.64 | 6.34 | -0.29 | -4.37 | 93646.00 | 6037.57 | 2.84 |
| 2024-08-21 | 6.91 | 6.63 | -0.47 | -6.62 | 143815.97 | 9648.77 | 4.36 |
| 2024-08-20 | 7.28 | 7.10 | -0.24 | -3.27 | 172014.97 | 12749.45 | 5.22 |
| 2024-08-19 | 7.50 | 7.34 | -0.50 | -6.38 | 221936.33 | 16581.13 | 6.73 |
| 2024-08-16 | 6.99 | 7.84 | 0.84 | 12.00 | 292886.12 | 21422.85 | 8.89 |
| 2024-08-15 | 7.40 | 7.00 | 0.07 | 1.01 | 174767.10 | 12602.01 | 5.30 |
| 2024-08-14 | 6.89 | 6.93 | 0.00 | 0.00 | 109579.77 | 7574.66 | 3.33 |
| 2024-08-13 | 6.66 | 6.93 | 0.17 | 2.52 | 128554.05 | 8725.59 | 3.90 |
| 2024-08-12 | 6.66 | 6.76 | 0.22 | 3.36 | 119712.60 | 8133.31 | 3.63 |
| 2024-08-09 | 6.82 | 6.54 | -0.30 | -4.39 | 89732.00 | 5999.87 | 2.72 |
| 2024-08-08 | 6.58 | 6.84 | 0.21 | 3.17 | 143684.00 | 9864.04 | 4.36 |
| 2024-08-07 | 6.74 | 6.63 | -0.15 | -2.21 | 65786.00 | 4383.35 | 2.00 |
| 2024-08-06 | 6.46 | 6.78 | 0.38 | 5.94 | 82492.00 | 5480.15 | 2.50 |
| 2024-08-05 | 6.56 | 6.40 | -0.25 | -3.76 | 54922.97 | 3608.18 | 1.67 |
| 2024-08-02 | 6.73 | 6.65 | -0.07 | -1.04 | 69896.82 | 4719.05 | 2.12 |
| 2024-08-01 | 6.57 | 6.72 | 0.13 | 1.97 | 63600.00 | 4242.58 | 1.93 |
| 2024-07-31 | 6.36 | 6.59 | 0.23 | 3.62 | 54204.40 | 3512.06 | 1.64 |
| 2024-07-30 | 6.37 | 6.36 | -0.01 | -0.16 | 41953.00 | 2682.45 | 1.27 |
| 2024-07-29 | 6.37 | 6.37 | 0.06 | 0.95 | 43465.40 | 2752.25 | 1.32 |
| 2024-07-26 | 6.36 | 6.31 | -0.05 | -0.79 | 49868.00 | 3149.13 | 1.51 |
| 2024-07-25 | 6.26 | 6.36 | 0.10 | 1.60 | 58139.42 | 3674.93 | 1.76 |
| 2024-07-24 | 6.55 | 6.26 | -0.30 | -4.57 | 102233.74 | 6465.06 | 3.10 |
| 2024-07-23 | 6.68 | 6.56 | -0.19 | -2.82 | 90239.00 | 6050.43 | 2.74 |
| 2024-07-22 | 6.64 | 6.75 | 0.02 | 0.30 | 91687.71 | 6105.28 | 2.78 |
| 2024-07-19 | 6.90 | 6.73 | -0.32 | -4.54 | 122439.90 | 8280.75 | 3.72 |
| 2024-07-18 | 6.62 | 7.05 | 0.39 | 5.86 | 189689.23 | 13143.51 | 5.76 |
| 2024-07-17 | 6.77 | 6.66 | -0.19 | -2.77 | 97120.50 | 6575.64 | 2.95 |
| 2024-07-16 | 7.16 | 6.85 | -0.32 | -4.46 | 126597.90 | 8718.33 | 3.84 |
| 2024-07-15 | 7.06 | 7.17 | -0.06 | -0.83 | 118605.58 | 8402.46 | 3.60 |
| 2024-07-12 | 7.50 | 7.23 | -0.52 | -6.71 | 191831.05 | 14031.22 | 5.82 |
| 2024-07-11 | 7.48 | 7.75 | -0.29 | -3.61 | 309816.49 | 23748.08 | 9.40 |
| 2024-07-10 | 6.53 | 8.04 | 1.34 | 20.00 | 300256.71 | 22073.64 | 9.11 |
| 2024-07-09 | 6.99 | 6.70 | -0.17 | -2.48 | 198061.44 | 13719.03 | 6.01 |
| 2024-07-08 | 6.15 | 6.87 | 0.82 | 13.55 | 102023.48 | 6458.56 | 3.10 |
| 2024-07-05 | 5.75 | 6.05 | 0.27 | 4.67 | 34515.00 | 2059.33 | 1.05 |
| 2024-07-04 | 6.06 | 5.78 | -0.30 | -4.93 | 28290.00 | 1657.46 | 0.86 |
| 2024-07-03 | 6.13 | 6.08 | -0.06 | -0.98 | 24357.00 | 1487.61 | 0.74 |
| 2024-07-02 | 5.96 | 6.14 | 0.12 | 1.99 | 29286.03 | 1791.09 | 0.89 |
| 2024-07-01 | 5.98 | 6.02 | 0.03 | 0.50 | 29337.50 | 1747.62 | 0.90 |
| 2024-06-28 | 5.94 | 5.99 | 0.03 | 0.50 | 32401.00 | 1963.50 | 0.99 |
| 2024-06-27 | 6.14 | 5.96 | -0.14 | -2.30 | 23645.00 | 1431.46 | 0.72 |
| 2024-06-26 | 5.73 | 6.10 | 0.39 | 6.83 | 34644.00 | 2046.18 | 1.06 |
| 2024-06-25 | 5.77 | 5.71 | -0.02 | -0.35 | 24608.13 | 1416.04 | 0.75 |
| 2024-06-24 | 6.03 | 5.73 | -0.35 | -5.76 | 31312.00 | 1818.64 | 0.96 |
| 2024-06-21 | 6.12 | 6.08 | -0.10 | -1.62 | 32966.16 | 2014.59 | 1.01 |
| 2024-06-20 | 6.35 | 6.18 | -0.14 | -2.22 | 35913.00 | 2265.39 | 1.10 |
| 2024-06-19 | 6.36 | 6.32 | -0.06 | -0.94 | 20420.58 | 1299.29 | 0.62 |
| 2024-06-18 | 6.32 | 6.38 | 0.06 | 0.95 | 21018.99 | 1338.47 | 0.64 |
| 2024-06-17 | 6.38 | 6.32 | -0.07 | -1.10 | 26721.00 | 1689.00 | 0.82 |
| 2024-06-14 | 6.63 | 6.39 | -0.17 | -2.59 | 32662.00 | 2105.33 | 1.00 |
| 2024-06-13 | 6.60 | 6.56 | -0.04 | -0.61 | 25334.13 | 1664.90 | 0.77 |
| 2024-06-12 | 6.43 | 6.60 | 0.17 | 2.64 | 32741.00 | 2147.54 | 1.00 |
| 2024-06-11 | 6.36 | 6.43 | 0.07 | 1.10 | 40931.53 | 2595.08 | 1.25 |
| 2024-06-07 | 6.11 | 6.36 | 0.33 | 5.47 | 68505.43 | 4317.19 | 2.09 |
| 2024-06-06 | 6.69 | 6.03 | -0.61 | -9.19 | 64892.48 | 3994.22 | 1.98 |
| 2024-06-05 | 6.77 | 6.64 | -0.17 | -2.50 | 35275.24 | 2368.86 | 1.08 |
| 2024-06-04 | 7.07 | 6.81 | -0.26 | -3.68 | 36072.79 | 2469.79 | 1.10 |
| 2024-06-03 | 7.40 | 7.07 | -0.28 | -3.81 | 32868.35 | 2344.05 | 1.00 |
| 2024-05-31 | 7.16 | 7.35 | 0.11 | 1.52 | 19542.00 | 1433.37 | 0.60 |
| 2024-05-30 | 7.31 | 7.24 | -0.05 | -0.69 | 22099.27 | 1598.31 | 0.68 |
| 2024-05-29 | 7.21 | 7.29 | 0.03 | 0.41 | 23479.86 | 1720.20 | 0.72 |
| 2024-05-28 | 7.30 | 7.26 | -0.07 | -0.96 | 32589.77 | 2360.35 | 1.00 |
| 2024-05-27 | 7.34 | 7.33 | 0.02 | 0.27 | 28416.00 | 2056.90 | 0.87 |
| 2024-05-24 | 7.33 | 7.31 | -0.09 | -1.22 | 31364.00 | 2305.08 | 0.96 |
| 2024-05-23 | 7.62 | 7.40 | -0.26 | -3.39 | 32548.42 | 2430.69 | 0.99 |
| 2024-05-22 | 7.65 | 7.66 | -0.01 | -0.13 | 30229.00 | 2322.00 | 0.92 |
| 2024-05-21 | 7.84 | 7.67 | -0.19 | -2.42 | 30678.00 | 2363.08 | 0.94 |
| 2024-05-20 | 7.80 | 7.86 | 0.10 | 1.29 | 31799.60 | 2498.59 | 0.97 |
| 2024-05-17 | 7.71 | 7.76 | 0.00 | 0.00 | 28103.00 | 2173.27 | 0.86 |
| 2024-05-16 | 7.63 | 7.76 | 0.08 | 1.04 | 31818.43 | 2471.45 | 0.97 |
| 2024-05-15 | 7.82 | 7.68 | -0.09 | -1.16 | 29152.37 | 2239.88 | 0.89 |
| 2024-05-14 | 7.76 | 7.77 | 0.01 | 0.13 | 39789.60 | 3099.17 | 1.22 |
| 2024-05-13 | 7.89 | 7.76 | -0.15 | -1.90 | 69984.00 | 5450.76 | 2.14 |
日K线
周K线
月K线
