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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.89 | 7.97 | 7.84 | 7.92 | +0.38% | 0.59 | 1.01% |
| 2025-09-16 | 7.85 | 7.89 | 7.82 | 7.89 | +0.51% | 0.48 | 0.83% |
| 2025-09-15 | 7.89 | 7.91 | 7.82 | 7.85 | -0.38% | 0.53 | 0.92% |
| 2025-09-12 | 7.95 | 7.96 | 7.87 | 7.88 | -1.00% | 0.56 | 0.96% |
| 2025-09-11 | 7.93 | 7.96 | 7.84 | 7.96 | +0.38% | 0.61 | 1.06% |
| 2025-09-10 | 7.92 | 7.95 | 7.86 | 7.93 | -0.13% | 0.43 | 0.73% |
| 2025-09-09 | 8.00 | 8.01 | 7.89 | 7.94 | -0.87% | 0.54 | 0.91% |
| 2025-09-08 | 7.88 | 8.02 | 7.86 | 8.01 | +1.65% | 0.84 | 1.43% |
| 2025-09-05 | 7.83 | 7.88 | 7.75 | 7.88 | +0.90% | 0.68 | 1.18% |
| 2025-09-04 | 7.77 | 7.87 | 7.72 | 7.81 | +0.51% | 0.77 | 1.72% |
| 2025-09-03 | 7.86 | 7.93 | 7.74 | 7.77 | -1.52% | 0.86 | 1.93% |
| 2025-09-02 | 8.05 | 8.11 | 7.87 | 7.89 | -1.87% | 1.15 | 2.53% |
| 2025-09-01 | 7.97 | 8.11 | 7.90 | 8.04 | +0.88% | 1.09 | 2.38% |
| 2025-08-29 | 8.10 | 8.16 | 7.94 | 7.97 | -3.28% | 2.00 | 4.38% |
| 2025-08-28 | 8.32 | 8.36 | 8.08 | 8.24 | -0.96% | 1.53 | 3.25% |
| 2025-08-27 | 8.48 | 8.54 | 8.30 | 8.32 | -2.23% | 1.67 | 3.47% |
| 2025-08-26 | 8.42 | 8.56 | 8.38 | 8.51 | +0.83% | 1.88 | 3.88% |
| 2025-08-25 | 8.26 | 8.45 | 8.21 | 8.44 | +1.81% | 2.34 | 4.93% |
| 2025-08-22 | 8.28 | 8.32 | 8.18 | 8.29 | +1.34% | 2.73 | 7.38% |
| 2025-08-21 | 8.56 | 8.58 | 8.14 | 8.18 | -4.44% | 4.21 | 11.32% |