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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.49 | 8.58 | 8.45 | 8.56 | +0.12% | 1.51 | 3.95% |
| 2025-08-19 | 8.52 | 8.69 | 8.45 | 8.55 | -0.70% | 2.58 | 6.75% |
| 2025-08-18 | 8.67 | 8.75 | 8.58 | 8.61 | -1.15% | 3.85 | 9.94% |
| 2025-08-15 | 8.56 | 8.73 | 8.46 | 8.71 | +0.93% | 4.08 | 10.59% |
| 2025-08-14 | 8.82 | 9.00 | 8.52 | 8.63 | +1.29% | 6.15 | 15.69% |
| 2025-08-13 | 8.56 | 8.70 | 8.38 | 8.52 | -2.29% | 7.30 | 19.21% |
| 2025-08-12 | 9.16 | 9.20 | 8.65 | 8.72 | +4.31% | 10.57 | 26.11% |
| 2025-08-11 | 8.37 | 8.37 | 8.29 | 8.36 | +0.12% | 0.99 | 2.66% |
| 2025-08-08 | 8.33 | 8.38 | 8.27 | 8.35 | 0.00% | 0.85 | 2.29% |
| 2025-08-07 | 8.39 | 8.42 | 8.30 | 8.35 | -0.48% | 0.92 | 2.46% |
| 2025-08-06 | 8.51 | 8.58 | 8.35 | 8.39 | -1.29% | 1.19 | 3.17% |
| 2025-08-05 | 8.53 | 8.74 | 8.42 | 8.50 | 0.00% | 1.73 | 4.52% |
| 2025-08-04 | 8.44 | 8.50 | 8.27 | 8.50 | +0.71% | 1.68 | 4.47% |
| 2025-08-01 | 8.23 | 8.55 | 8.23 | 8.44 | +2.06% | 2.40 | 6.35% |
| 2025-07-31 | 8.21 | 8.43 | 8.18 | 8.27 | +0.24% | 1.54 | 4.15% |
| 2025-07-30 | 8.29 | 8.36 | 8.17 | 8.25 | -0.60% | 1.39 | 3.75% |
| 2025-07-29 | 8.35 | 8.38 | 8.20 | 8.30 | -0.95% | 1.15 | 3.11% |
| 2025-07-28 | 8.26 | 8.47 | 8.25 | 8.38 | +1.45% | 1.65 | 4.41% |
| 2025-07-25 | 8.28 | 8.38 | 8.23 | 8.26 | -0.12% | 1.20 | 3.23% |
| 2025-07-24 | 8.13 | 8.30 | 8.13 | 8.27 | +1.47% | 1.13 | 3.05% |