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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.34 | 7.94 | 7.32 | 7.62 | +3.90% | 2.39 | 6.88% |
| 2025-05-26 | 7.44 | 7.46 | 7.31 | 7.34 | -1.59% | 1.19 | 3.56% |
| 2025-05-23 | 7.34 | 7.71 | 7.31 | 7.46 | +1.62% | 2.18 | 6.35% |
| 2025-05-22 | 7.45 | 7.47 | 7.30 | 7.34 | -3.13% | 1.12 | 3.36% |
| 2025-05-21 | 7.56 | 7.64 | 7.55 | 7.57 | -0.26% | 0.73 | 2.13% |
| 2025-05-20 | 7.48 | 7.65 | 7.47 | 7.59 | +1.59% | 1.13 | 3.30% |
| 2025-05-19 | 7.52 | 7.53 | 7.38 | 7.48 | -0.66% | 0.79 | 2.33% |
| 2025-05-16 | 7.48 | 7.58 | 7.40 | 7.52 | +0.66% | 1.13 | 3.34% |
| 2025-05-15 | 7.43 | 7.53 | 7.41 | 7.48 | +0.40% | 1.03 | 3.03% |
| 2025-05-14 | 7.41 | 7.49 | 7.37 | 7.45 | +0.13% | 0.69 | 2.03% |
| 2025-05-13 | 7.49 | 7.50 | 7.38 | 7.44 | -0.13% | 0.73 | 2.17% |
| 2025-05-12 | 7.46 | 7.46 | 7.37 | 7.45 | +0.94% | 0.72 | 2.15% |
| 2025-05-09 | 7.41 | 7.43 | 7.34 | 7.38 | -0.40% | 0.56 | 1.69% |
| 2025-05-08 | 7.43 | 7.44 | 7.33 | 7.41 | +0.27% | 0.63 | 1.89% |
| 2025-05-07 | 7.36 | 7.48 | 7.33 | 7.39 | +0.94% | 0.90 | 2.68% |
| 2025-05-06 | 7.28 | 7.34 | 7.24 | 7.32 | +1.37% | 0.71 | 2.15% |