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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.13 | 8.17 | 8.02 | 8.06 | -0.62% | 0.54 | 0.91% |
| 2025-11-19 | 8.24 | 8.28 | 8.05 | 8.11 | -2.05% | 0.81 | 1.35% |
| 2025-11-18 | 8.34 | 8.43 | 8.23 | 8.28 | -0.96% | 0.76 | 1.24% |
| 2025-11-17 | 8.33 | 8.40 | 8.26 | 8.36 | +0.72% | 0.63 | 1.03% |
| 2025-11-14 | 8.28 | 8.44 | 8.27 | 8.30 | -0.36% | 0.79 | 1.28% |
| 2025-11-13 | 8.28 | 8.34 | 8.20 | 8.33 | +0.48% | 0.77 | 1.27% |
| 2025-11-12 | 8.35 | 8.39 | 8.26 | 8.29 | -0.72% | 0.93 | 1.51% |
| 2025-11-11 | 8.26 | 8.45 | 8.17 | 8.35 | +1.46% | 1.57 | 2.55% |
| 2025-11-10 | 8.12 | 8.25 | 8.12 | 8.23 | +1.48% | 0.90 | 1.49% |
| 2025-11-07 | 8.03 | 8.12 | 8.03 | 8.11 | +0.37% | 0.68 | 1.13% |
| 2025-11-06 | 8.05 | 8.08 | 7.99 | 8.08 | +0.37% | 0.49 | 0.82% |
| 2025-11-05 | 8.00 | 8.06 | 7.99 | 8.05 | -0.12% | 0.54 | 0.91% |
| 2025-11-04 | 8.07 | 8.07 | 7.98 | 8.06 | -0.37% | 0.58 | 0.98% |
| 2025-11-03 | 8.11 | 8.18 | 8.04 | 8.09 | 0.00% | 0.83 | 1.40% |
| 2025-10-31 | 7.80 | 8.15 | 7.79 | 8.09 | +3.85% | 2.01 | 3.39% |
| 2025-10-30 | 7.89 | 7.90 | 7.78 | 7.79 | -1.64% | 0.51 | 0.88% |
| 2025-10-29 | 7.94 | 7.94 | 7.85 | 7.92 | -0.25% | 0.43 | 0.74% |
| 2025-10-28 | 7.85 | 7.95 | 7.83 | 7.94 | +0.76% | 0.56 | 0.97% |
| 2025-10-27 | 7.86 | 7.88 | 7.80 | 7.88 | +0.25% | 0.40 | 0.69% |
| 2025-10-24 | 7.88 | 7.88 | 7.82 | 7.86 | +0.13% | 0.38 | 0.66% |