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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.76 | 8.77 | 8.62 | 8.71 | -0.57% | 0.63 | 0.98% |
| 2026-04-21 | 8.93 | 8.94 | 8.72 | 8.76 | -1.79% | 0.72 | 1.11% |
| 2026-04-20 | 8.86 | 8.93 | 8.83 | 8.92 | +0.22% | 0.50 | 0.77% |
| 2026-04-17 | 9.00 | 9.08 | 8.87 | 8.90 | -1.33% | 0.77 | 1.16% |
| 2026-04-16 | 9.02 | 9.05 | 8.91 | 9.02 | -0.11% | 0.77 | 1.16% |
| 2026-04-15 | 9.00 | 9.10 | 8.88 | 9.03 | +0.67% | 0.95 | 1.43% |
| 2026-04-14 | 8.97 | 9.03 | 8.86 | 8.97 | +0.22% | 0.73 | 1.11% |
| 2026-04-13 | 9.10 | 9.13 | 8.83 | 8.95 | -1.97% | 1.13 | 1.72% |
| 2026-04-10 | 9.14 | 9.26 | 9.10 | 9.13 | +0.11% | 1.07 | 1.58% |
| 2026-04-09 | 9.16 | 9.31 | 9.09 | 9.12 | -0.87% | 1.13 | 1.66% |
| 2026-04-08 | 9.24 | 9.33 | 9.14 | 9.20 | +0.77% | 1.38 | 2.04% |
| 2026-04-07 | 9.04 | 9.24 | 9.01 | 9.13 | +1.00% | 1.01 | 1.50% |
| 2026-04-03 | 9.40 | 9.40 | 9.02 | 9.04 | -3.83% | 1.36 | 2.00% |
| 2026-04-02 | 9.35 | 9.60 | 9.35 | 9.40 | +0.64% | 2.05 | 2.93% |
| 2026-04-01 | 9.29 | 9.48 | 9.25 | 9.34 | +0.21% | 1.71 | 2.48% |
| 2026-03-31 | 9.10 | 9.48 | 9.10 | 9.32 | +4.48% | 2.65 | 3.83% |
| 2026-03-30 | 8.77 | 8.92 | 8.67 | 8.92 | +1.48% | 0.73 | 1.12% |
| 2026-03-27 | 8.51 | 8.85 | 8.48 | 8.79 | +2.21% | 0.89 | 1.38% |
| 2026-03-26 | 8.58 | 8.81 | 8.50 | 8.60 | +0.23% | 0.87 | 1.36% |
| 2026-03-25 | 8.53 | 8.64 | 8.47 | 8.58 | +0.70% | 0.70 | 1.11% |