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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.66 | 7.70 | 7.61 | 7.68 | +0.13% | 0.67 | 1.96% |
| 2025-06-24 | 7.55 | 7.69 | 7.54 | 7.67 | +1.59% | 0.67 | 1.95% |
| 2025-06-23 | 7.48 | 7.57 | 7.43 | 7.55 | +0.40% | 0.56 | 1.67% |
| 2025-06-20 | 7.54 | 7.58 | 7.50 | 7.52 | -0.40% | 0.44 | 1.31% |
| 2025-06-19 | 7.73 | 7.81 | 7.51 | 7.55 | -2.58% | 0.89 | 2.60% |
| 2025-06-18 | 7.80 | 7.84 | 7.71 | 7.75 | -1.02% | 0.62 | 1.79% |
| 2025-06-17 | 7.85 | 7.99 | 7.81 | 7.83 | -0.51% | 0.76 | 2.17% |
| 2025-06-16 | 7.91 | 7.95 | 7.83 | 7.87 | -0.76% | 0.70 | 1.98% |
| 2025-06-13 | 7.98 | 8.07 | 7.87 | 7.93 | -1.12% | 1.30 | 3.65% |
| 2025-06-12 | 8.00 | 8.06 | 7.98 | 8.02 | 0.00% | 0.80 | 2.22% |
| 2025-06-11 | 8.01 | 8.07 | 7.98 | 8.02 | -0.37% | 0.90 | 2.50% |
| 2025-06-10 | 8.00 | 8.07 | 7.88 | 8.05 | +0.62% | 1.75 | 4.90% |
| 2025-06-09 | 7.95 | 8.05 | 7.95 | 8.00 | +1.01% | 1.47 | 4.11% |
| 2025-06-06 | 7.92 | 8.01 | 7.87 | 7.92 | 0.00% | 1.18 | 3.28% |
| 2025-06-05 | 8.10 | 8.14 | 7.87 | 7.92 | -3.26% | 2.34 | 6.48% |
| 2025-06-04 | 7.88 | 8.31 | 7.80 | 8.19 | +3.62% | 3.66 | 9.96% |
| 2025-06-03 | 7.70 | 7.92 | 7.70 | 7.90 | +1.39% | 1.56 | 4.39% |
| 2025-05-30 | 7.80 | 8.05 | 7.77 | 7.79 | -0.75% | 1.74 | 4.88% |
| 2025-05-29 | 7.83 | 7.95 | 7.75 | 7.85 | +0.63% | 2.06 | 5.78% |
| 2025-05-28 | 7.92 | 8.09 | 7.76 | 7.80 | +2.33% | 3.29 | 9.22% |