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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.18 | 8.25 | 8.14 | 8.15 | -0.49% | 1.01 | 2.76% |
| 2025-07-22 | 8.28 | 8.28 | 8.15 | 8.19 | -1.21% | 1.10 | 2.98% |
| 2025-07-21 | 8.26 | 8.30 | 8.20 | 8.29 | +0.36% | 1.00 | 2.72% |
| 2025-07-18 | 8.38 | 8.42 | 8.20 | 8.26 | -0.96% | 1.58 | 4.27% |
| 2025-07-17 | 8.24 | 8.39 | 8.20 | 8.34 | +1.21% | 1.45 | 3.91% |
| 2025-07-16 | 8.15 | 8.30 | 8.07 | 8.24 | +1.10% | 1.52 | 4.14% |
| 2025-07-15 | 8.15 | 8.23 | 7.98 | 8.15 | 0.00% | 1.53 | 4.22% |
| 2025-07-14 | 8.05 | 8.21 | 8.05 | 8.15 | +1.24% | 1.18 | 3.22% |
| 2025-07-11 | 8.14 | 8.18 | 8.03 | 8.05 | -1.47% | 1.42 | 3.91% |
| 2025-07-10 | 8.11 | 8.26 | 8.11 | 8.17 | +0.49% | 1.06 | 2.89% |
| 2025-07-09 | 8.17 | 8.26 | 8.12 | 8.13 | -1.45% | 1.51 | 4.12% |
| 2025-07-08 | 8.15 | 8.36 | 8.10 | 8.25 | +1.10% | 2.05 | 5.58% |
| 2025-07-07 | 8.17 | 8.24 | 8.12 | 8.16 | +0.37% | 1.02 | 2.78% |
| 2025-07-04 | 8.11 | 8.21 | 8.03 | 8.13 | +0.49% | 1.52 | 4.19% |
| 2025-07-03 | 8.09 | 8.22 | 8.07 | 8.09 | -0.12% | 1.71 | 4.70% |
| 2025-07-02 | 8.13 | 8.20 | 7.97 | 8.10 | -1.22% | 3.97 | 11.01% |
| 2025-07-01 | 7.73 | 8.51 | 7.70 | 8.20 | +5.94% | 5.87 | 15.82% |
| 2025-06-30 | 7.78 | 7.80 | 7.70 | 7.74 | -0.51% | 0.72 | 2.09% |
| 2025-06-27 | 7.61 | 7.84 | 7.61 | 7.78 | +2.23% | 1.06 | 3.07% |
| 2025-06-26 | 7.66 | 7.77 | 7.61 | 7.61 | -0.91% | 0.86 | 2.50% |