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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.89 | 9.04 | 8.89 | 8.99 | +1.81% | 0.79 | 1.20% |
| 2026-02-13 | 8.90 | 8.95 | 8.82 | 8.83 | -1.12% | 0.82 | 1.25% |
| 2026-02-12 | 9.04 | 9.11 | 8.92 | 8.93 | -1.43% | 0.86 | 1.29% |
| 2026-02-11 | 9.07 | 9.14 | 8.98 | 9.06 | -0.55% | 0.82 | 1.22% |
| 2026-02-10 | 9.27 | 9.28 | 9.05 | 9.11 | -1.73% | 1.25 | 1.85% |
| 2026-02-09 | 9.27 | 9.32 | 9.15 | 9.27 | +0.11% | 1.25 | 1.83% |
| 2026-02-06 | 9.38 | 9.50 | 9.22 | 9.26 | -0.32% | 1.47 | 2.13% |
| 2026-02-05 | 9.19 | 9.43 | 9.15 | 9.29 | +1.09% | 1.61 | 2.34% |
| 2026-02-04 | 9.09 | 9.20 | 9.04 | 9.19 | +0.99% | 0.97 | 1.43% |
| 2026-02-03 | 9.16 | 9.17 | 9.00 | 9.10 | +0.55% | 1.12 | 1.68% |
| 2026-02-02 | 9.22 | 9.29 | 9.01 | 9.05 | -1.74% | 1.52 | 2.24% |
| 2026-01-30 | 9.25 | 9.36 | 9.14 | 9.21 | -0.97% | 1.32 | 1.93% |
| 2026-01-29 | 9.50 | 9.61 | 9.26 | 9.30 | -2.52% | 2.15 | 3.10% |
| 2026-01-28 | 9.43 | 9.84 | 9.43 | 9.54 | +0.32% | 3.08 | 4.32% |
| 2026-01-27 | 9.51 | 9.64 | 9.32 | 9.51 | -3.74% | 4.92 | 7.03% |
| 2026-01-26 | 9.09 | 9.97 | 9.07 | 9.88 | +9.05% | 6.19 | 8.66% |
| 2026-01-23 | 8.99 | 9.06 | 8.94 | 9.06 | +0.67% | 0.97 | 1.45% |
| 2026-01-22 | 8.91 | 9.01 | 8.90 | 9.00 | +0.56% | 0.69 | 1.04% |
| 2026-01-21 | 8.89 | 9.03 | 8.82 | 8.95 | +0.22% | 0.81 | 1.22% |
| 2026-01-20 | 9.02 | 9.07 | 8.91 | 8.93 | -1.11% | 1.00 | 1.50% |