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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-17 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-16 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-15 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-12 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-11 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-10 | 8.70 | 8.70 | 8.70 | 8.70 | nan% | nan | nan% |
| 2025-12-09 | 8.90 | 8.95 | 8.60 | 8.70 | -2.36% | 2.00 | 3.10% |
| 2025-12-08 | 8.80 | 9.13 | 8.72 | 8.91 | +1.71% | 2.96 | 4.46% |
| 2025-12-05 | 8.74 | 9.05 | 8.71 | 8.76 | +0.57% | 2.10 | 3.21% |
| 2025-12-04 | 8.78 | 8.85 | 8.58 | 8.71 | +0.35% | 1.37 | 2.14% |
| 2025-12-03 | 8.72 | 8.95 | 8.59 | 8.68 | +0.93% | 2.22 | 3.45% |
| 2025-12-02 | 8.56 | 8.72 | 8.54 | 8.60 | -0.23% | 1.99 | 3.12% |
| 2025-12-01 | 8.18 | 8.90 | 8.12 | 8.62 | +6.42% | 3.78 | 5.98% |
| 2025-11-28 | 8.08 | 8.11 | 7.97 | 8.10 | +0.50% | 0.46 | 0.78% |
| 2025-11-27 | 8.02 | 8.10 | 7.98 | 8.06 | +0.50% | 0.44 | 0.74% |
| 2025-11-26 | 8.05 | 8.22 | 7.99 | 8.02 | -0.62% | 0.76 | 1.27% |
| 2025-11-25 | 8.01 | 8.14 | 7.94 | 8.07 | +1.25% | 0.65 | 1.09% |
| 2025-11-24 | 7.88 | 8.02 | 7.87 | 7.97 | +2.31% | 0.70 | 1.19% |
| 2025-11-21 | 8.04 | 8.07 | 7.73 | 7.79 | -3.35% | 0.91 | 1.57% |