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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.84 | 7.86 | 7.75 | 7.85 | -0.13% | 0.42 | 0.73% |
| 2025-10-22 | 7.81 | 7.91 | 7.78 | 7.86 | +0.64% | 0.57 | 0.98% |
| 2025-10-21 | 7.76 | 7.82 | 7.74 | 7.81 | +0.51% | 0.42 | 0.74% |
| 2025-10-20 | 7.70 | 7.77 | 7.68 | 7.77 | +1.17% | 0.31 | 0.54% |
| 2025-10-17 | 7.78 | 7.82 | 7.65 | 7.68 | -1.29% | 0.41 | 0.72% |
| 2025-10-16 | 7.80 | 7.85 | 7.76 | 7.78 | -0.64% | 0.35 | 0.60% |
| 2025-10-15 | 7.77 | 7.83 | 7.76 | 7.83 | +0.77% | 0.35 | 0.61% |
| 2025-10-14 | 7.77 | 7.82 | 7.74 | 7.77 | +0.13% | 0.57 | 0.99% |
| 2025-10-13 | 7.69 | 7.80 | 7.66 | 7.76 | -1.90% | 0.69 | 1.21% |
| 2025-10-10 | 7.87 | 7.93 | 7.84 | 7.91 | +0.38% | 0.56 | 0.96% |
| 2025-10-09 | 7.90 | 7.95 | 7.80 | 7.88 | -0.63% | 0.72 | 1.25% |
| 2025-09-30 | 7.87 | 8.08 | 7.85 | 7.93 | +2.72% | 1.31 | 2.23% |
| 2025-09-29 | 7.70 | 7.73 | 7.58 | 7.72 | 0.00% | 0.37 | 0.65% |
| 2025-09-26 | 7.68 | 7.72 | 7.58 | 7.72 | +0.39% | 0.38 | 0.68% |
| 2025-09-25 | 7.74 | 7.79 | 7.65 | 7.69 | +0.13% | 0.51 | 0.89% |
| 2025-09-24 | 7.60 | 7.69 | 7.58 | 7.68 | +0.52% | 0.43 | 0.77% |
| 2025-09-23 | 7.69 | 7.69 | 7.48 | 7.64 | -0.78% | 0.60 | 1.08% |
| 2025-09-22 | 7.79 | 7.81 | 7.64 | 7.70 | -0.90% | 0.56 | 1.00% |
| 2025-09-19 | 7.89 | 7.89 | 7.76 | 7.77 | -2.14% | 0.80 | 1.40% |
| 2025-09-18 | 7.91 | 8.07 | 7.84 | 7.94 | +0.25% | 1.09 | 1.87% |