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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.09 | 9.11 | 9.01 | 9.03 | -0.66% | 0.88 | 1.31% |
| 2026-01-16 | 9.07 | 9.10 | 8.85 | 9.09 | +1.34% | 1.38 | 2.07% |
| 2026-01-15 | 9.11 | 9.14 | 8.93 | 8.97 | -1.21% | 1.17 | 1.75% |
| 2026-01-14 | 9.11 | 9.13 | 8.91 | 9.08 | -1.52% | 2.64 | 3.95% |
| 2026-01-13 | 8.71 | 9.42 | 8.66 | 9.22 | +5.73% | 4.06 | 6.04% |
| 2026-01-12 | 8.70 | 8.79 | 8.56 | 8.72 | +0.81% | 1.81 | 2.83% |
| 2026-01-09 | 8.43 | 8.66 | 8.43 | 8.65 | +2.25% | 1.68 | 2.66% |
| 2026-01-08 | 8.40 | 8.49 | 8.39 | 8.46 | +0.36% | 1.16 | 1.86% |
| 2026-01-07 | 8.55 | 8.56 | 8.41 | 8.43 | -1.63% | 1.33 | 2.13% |
| 2026-01-06 | 8.58 | 8.63 | 8.52 | 8.57 | -0.12% | 1.31 | 2.06% |
| 2026-01-05 | 8.46 | 8.62 | 8.38 | 8.58 | +1.54% | 1.26 | 2.00% |
| 2025-12-31 | 8.61 | 8.65 | 8.45 | 8.45 | -1.52% | 1.36 | 2.16% |
| 2025-12-30 | 8.71 | 8.73 | 8.55 | 8.58 | -1.94% | 1.92 | 3.02% |
| 2025-12-29 | 9.16 | 9.16 | 8.74 | 8.75 | -4.48% | 3.10 | 4.74% |
| 2025-12-26 | 9.10 | 9.25 | 8.93 | 9.16 | -2.86% | 3.87 | 5.75% |
| 2025-12-25 | 10.52 | 10.52 | 9.11 | 9.43 | -1.46% | 8.29 | 11.55% |
| 2025-12-24 | 9.57 | 9.57 | 9.57 | 9.57 | +10.00% | 1.02 | 1.45% |
| 2025-12-23 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-22 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-19 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |