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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.35 | 8.53 | 8.23 | 8.52 | +3.90% | 1.13 | 1.82% |
| 2026-03-23 | 8.88 | 8.89 | 8.16 | 8.20 | -8.17% | 2.37 | 3.83% |
| 2026-03-20 | 9.08 | 9.21 | 8.89 | 8.93 | -1.65% | 0.76 | 1.14% |
| 2026-03-19 | 9.19 | 9.31 | 9.05 | 9.08 | -2.16% | 0.73 | 1.07% |
| 2026-03-18 | 9.33 | 9.35 | 9.16 | 9.28 | -0.11% | 0.84 | 1.23% |
| 2026-03-17 | 9.43 | 9.59 | 9.25 | 9.29 | -1.48% | 1.02 | 1.46% |
| 2026-03-16 | 9.43 | 9.47 | 9.30 | 9.43 | +0.32% | 0.96 | 1.38% |
| 2026-03-13 | 9.46 | 9.52 | 9.36 | 9.40 | -0.63% | 0.91 | 1.30% |
| 2026-03-12 | 9.39 | 9.56 | 9.31 | 9.46 | +0.96% | 1.34 | 1.92% |
| 2026-03-11 | 9.30 | 9.41 | 9.26 | 9.37 | +0.43% | 1.11 | 1.61% |
| 2026-03-10 | 8.96 | 9.50 | 8.96 | 9.33 | +4.13% | 2.03 | 2.95% |
| 2026-03-09 | 8.88 | 9.10 | 8.80 | 8.96 | 0.00% | 0.77 | 1.16% |
| 2026-03-06 | 8.80 | 8.97 | 8.79 | 8.96 | +1.36% | 0.62 | 0.94% |
| 2026-03-05 | 8.76 | 8.89 | 8.69 | 8.84 | +1.73% | 0.84 | 1.30% |
| 2026-03-04 | 8.62 | 8.76 | 8.57 | 8.69 | -0.23% | 0.95 | 1.47% |
| 2026-03-03 | 8.94 | 9.08 | 8.67 | 8.71 | -2.57% | 1.21 | 1.85% |
| 2026-03-02 | 9.06 | 9.09 | 8.88 | 8.94 | -2.83% | 1.39 | 2.10% |
| 2026-02-27 | 9.24 | 9.37 | 9.17 | 9.20 | -0.86% | 0.91 | 1.33% |
| 2026-02-26 | 9.08 | 9.36 | 9.03 | 9.28 | +2.32% | 1.79 | 2.62% |
| 2026-02-25 | 9.03 | 9.20 | 9.00 | 9.07 | +0.89% | 0.85 | 1.26% |