莱茵生物 sz.002166
8.79
+1.15%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.68 | 8.79 | 8.61 | 8.79 | +1.15% | 0.76 | 1.19% |
| 2026-05-22 | 8.70 | 8.75 | 8.58 | 8.69 | +1.16% | 0.72 | 1.13% |
| 2026-05-21 | 8.91 | 9.13 | 8.58 | 8.59 | -3.70% | 1.29 | 1.98% |
| 2026-05-20 | 8.81 | 8.97 | 8.68 | 8.92 | +1.13% | 0.93 | 1.43% |
| 2026-05-19 | 8.69 | 8.90 | 8.69 | 8.82 | +1.15% | 0.69 | 1.06% |
| 2026-05-18 | 8.79 | 8.89 | 8.58 | 8.72 | -0.68% | 0.94 | 1.47% |
| 2026-05-15 | 8.78 | 8.99 | 8.71 | 8.78 | +0.23% | 0.98 | 1.51% |
| 2026-05-14 | 8.98 | 8.99 | 8.67 | 8.76 | -2.56% | 0.94 | 1.44% |
| 2026-05-13 | 9.09 | 9.15 | 8.94 | 8.99 | -1.10% | 0.95 | 1.42% |
| 2026-05-12 | 9.30 | 9.32 | 9.07 | 9.09 | -2.68% | 1.39 | 2.06% |
| 2026-05-11 | 9.06 | 9.35 | 9.05 | 9.34 | +3.32% | 2.28 | 3.35% |
| 2026-05-08 | 8.91 | 9.20 | 8.89 | 9.14 | +2.70% | 1.61 | 2.41% |
| 2026-05-07 | 8.88 | 9.05 | 8.87 | 8.90 | -0.11% | 0.91 | 1.37% |
| 2026-05-06 | 8.83 | 9.05 | 8.74 | 8.91 | +1.48% | 1.24 | 1.88% |
| 2026-04-30 | 8.76 | 8.80 | 8.69 | 8.78 | +2.21% | 0.91 | 1.41% |
| 2026-04-29 | 8.57 | 8.65 | 8.53 | 8.59 | -0.12% | 0.57 | 0.90% |
| 2026-04-28 | 8.58 | 8.70 | 8.55 | 8.60 | -0.46% | 0.63 | 0.99% |
| 2026-04-27 | 8.58 | 8.67 | 8.48 | 8.64 | -0.12% | 0.73 | 1.16% |
| 2026-04-24 | 8.76 | 8.80 | 8.58 | 8.65 | -1.70% | 0.87 | 1.35% |
| 2026-04-23 | 9.23 | 9.30 | 8.65 | 8.80 | +1.03% | 1.54 | 2.36% |