莱茵生物（002166）历史行情

以下为莱茵生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.980	7.090	7.140	6.920	0.130	1.868%	611.65万	0.43亿	0.828%
2026-10-08	7.010	6.960	7.100	6.900	0.160	2.353%	21.91万	0.00亿	0.000%
2026-10-07	6.670	6.800	6.820	6.650	0.140	2.102%	899.49万	0.61亿	1.218%
2026-10-06	6.670	6.800	6.820	6.650	0.140	2.102%	899.49万	0.61亿	1.218%
2026-10-05	6.670	6.800	6.820	6.650	0.140	2.102%	899.49万	0.61亿	1.218%
2026-10-02	6.670	6.800	6.820	6.650	0.140	2.102%	899.49万	0.61亿	1.218%
2026-10-01	6.670	6.800	6.820	6.650	0.140	2.102%	899.49万	0.61亿	1.218%
2026-09-30	6.670	6.800	6.820	6.650	0.140	2.102%	8.99万	0.00亿	0.000%
2026-09-29	6.680	6.660	6.750	6.630	-0.050	-0.745%	6.78万	0.00亿	0.000%
2026-09-28	6.680	6.710	6.780	6.650	0.030	0.449%	7.74万	0.00亿	0.000%
2026-09-27	6.750	6.680	6.800	6.630	-0.070	-1.037%	638.99万	0.43亿	0.865%
2026-09-24	6.750	6.680	6.800	6.630	-0.070	-1.037%	6.39万	0.00亿	0.000%
2026-09-23	6.770	6.750	6.800	6.710	-0.030	-0.442%	5.37万	0.00亿	0.000%
2026-09-22	6.830	6.780	6.870	6.710	-0.040	-0.587%	7.79万	0.00亿	0.000%
2026-09-21	6.610	6.820	6.840	6.610	0.210	3.177%	12.93万	0.00亿	0.000%
2026-09-18	6.660	6.610	6.740	6.580	-0.040	-0.602%	10.91万	0.00亿	0.000%
2026-09-17	6.520	6.650	6.650	6.500	0.080	1.218%	7.09万	0.00亿	0.000%
2026-09-16	6.470	6.570	6.620	6.450	0.080	1.233%	8.54万	0.00亿	0.000%
2026-09-15	6.780	6.490	6.780	6.490	-0.300	-4.418%	14.52万	0.00亿	0.000%
2026-09-14	6.810	6.790	6.870	6.660	-0.060	-0.876%	13.50万	0.00亿	0.000%
2026-09-11	7.190	6.850	7.200	6.780	-0.310	-4.330%	20.01万	0.00亿	0.000%
2026-09-10	7.130	7.160	7.500	6.960	0.010	0.140%	26.27万	0.00亿	0.000%
2026-09-09	7.140	7.150	7.320	7.110	-0.100	-1.379%	25.29万	0.00亿	0.000%
2026-09-08	6.890	7.250	7.330	6.890	0.380	5.531%	33.86万	0.00亿	0.000%
2026-09-07	6.760	6.870	6.870	6.760	0.100	1.477%	7.53万	0.00亿	0.000%
2026-09-04	6.760	6.770	6.880	6.740	0.010	0.148%	9.25万	0.00亿	0.000%
2026-09-03	6.850	6.760	6.910	6.710	-0.080	-1.170%	8.11万	0.00亿	0.000%
2026-09-02	6.860	6.840	6.890	6.780	-0.090	-1.299%	8.95万	0.00亿	0.000%
2026-09-01	6.800	6.930	7.030	6.780	0.120	1.762%	13.15万	0.00亿	0.000%
2026-08-31	6.950	6.810	6.950	6.760	-0.110	-1.590%	9.70万	0.00亿	0.000%
2026-08-28	6.880	6.920	6.960	6.810	0.020	0.290%	10.02万	0.00亿	0.000%
2026-08-27	6.810	6.900	6.910	6.790	0.080	1.173%	9.39万	0.00亿	0.000%
2026-08-26	6.810	6.820	6.900	6.780	0.040	0.590%	8.63万	0.00亿	0.000%
2026-08-25	6.570	6.780	6.790	6.560	0.180	2.727%	9.40万	0.00亿	0.000%
2026-08-24	6.720	6.600	6.750	6.530	-0.140	-2.077%	9.55万	0.00亿	0.000%
2026-08-21	6.850	6.740	6.880	6.650	-0.200	-2.882%	14.83万	0.00亿	0.000%
2026-08-20	6.760	6.940	6.960	6.760	0.250	3.737%	17.68万	0.00亿	0.000%
2026-08-19	6.870	6.690	6.920	6.650	-0.230	-3.324%	13.45万	0.00亿	0.000%
2026-08-18	6.850	6.920	6.980	6.820	0.080	1.170%	14.15万	0.00亿	0.000%
2026-08-17	6.910	6.840	6.920	6.700	0.000	0.000%	12.38万	0.00亿	0.000%
2026-08-14	6.770	6.840	6.900	6.690	0.030	0.441%	10.04万	0.00亿	0.000%
2026-08-13	6.800	6.810	6.950	6.710	-0.020	-0.293%	13.82万	0.00亿	0.000%
2026-08-12	6.750	6.830	6.830	6.730	0.060	0.886%	9.54万	0.00亿	0.000%
2026-08-11	6.850	6.770	6.890	6.760	-0.070	-1.023%	11.48万	0.00亿	0.000%
2026-08-10	6.770	6.840	6.860	6.720	0.070	1.034%	14.33万	0.00亿	0.000%
2026-08-07	6.650	6.770	6.770	6.600	0.090	1.347%	12.73万	0.00亿	0.000%
2026-08-06	6.690	6.680	6.720	6.570	-0.020	-0.299%	10.21万	0.00亿	0.000%
2026-08-05	6.770	6.700	6.780	6.640	-0.060	-0.888%	11.49万	0.00亿	0.000%
2026-08-04	6.810	6.760	6.840	6.690	-0.050	-0.734%	10.63万	0.00亿	0.000%
2026-08-03	6.650	6.810	6.810	6.620	0.160	2.406%	11.39万	0.00亿	0.000%
2026-07-31	6.440	6.650	6.660	6.430	0.140	2.151%	12.19万	0.00亿	0.000%
2026-07-30	6.600	6.510	6.680	6.470	-0.100	-1.513%	14.26万	0.00亿	0.000%
2026-07-29	6.480	6.610	6.630	6.450	0.130	2.006%	17.74万	0.00亿	0.000%
2026-07-28	6.400	6.480	6.570	6.400	0.030	0.465%	10.01万	0.00亿	0.000%
2026-07-27	6.250	6.450	6.460	6.220	0.200	3.200%	12.62万	0.00亿	0.000%
2026-07-24	6.380	6.250	6.480	6.250	-0.200	-3.101%	11.79万	0.00亿	0.000%
2026-07-23	6.290	6.450	6.460	6.260	0.080	1.256%	12.79万	0.00亿	0.000%
2026-07-22	6.360	6.370	6.490	6.290	0.020	0.315%	16.93万	0.00亿	0.000%
2026-07-21	6.560	6.350	6.560	6.230	-0.220	-3.349%	22.76万	0.00亿	0.000%
2026-07-20	6.660	6.570	6.760	6.410	-0.160	-2.377%	26.30万	0.00亿	0.000%
2026-07-17	7.180	6.730	7.340	6.650	-0.640	-8.684%	38.90万	0.00亿	0.000%
2026-07-16	6.890	7.370	7.370	6.810	0.410	5.891%	43.47万	0.00亿	0.000%
2026-07-15	6.600	6.960	7.110	6.500	0.500	7.740%	37.74万	0.00亿	0.000%
2026-07-14	6.320	6.460	6.470	6.240	0.160	2.540%	9.37万	0.00亿	0.000%
2026-07-13	6.340	6.300	6.400	6.230	-0.040	-0.631%	8.65万	0.00亿	0.000%
2026-07-10	6.200	6.340	6.420	6.120	0.140	2.258%	9.85万	0.00亿	0.000%
2026-07-09	6.250	6.200	6.320	6.140	-0.070	-1.116%	9.09万	0.00亿	0.000%
2026-07-08	6.300	6.270	6.430	6.230	-0.030	-0.476%	7.88万	0.00亿	0.000%
2026-07-07	6.550	6.300	6.550	6.290	-0.280	-4.255%	9.82万	0.00亿	0.000%
2026-07-06	6.560	6.580	6.650	6.520	0.020	0.305%	9.00万	0.00亿	0.000%
2026-07-03	6.560	6.560	6.640	6.490	0.070	1.079%	9.12万	0.00亿	0.000%
2026-07-02	6.400	6.490	6.570	6.350	0.090	1.406%	11.97万	0.00亿	0.000%
2026-07-01	6.290	6.400	6.450	6.190	0.120	1.911%	10.29万	0.00亿	0.000%
2026-06-30	6.360	6.280	6.480	6.210	-0.150	-2.333%	9.85万	0.00亿	0.000%
2026-06-29	6.370	6.430	6.520	6.060	0.090	1.420%	15.46万	0.00亿	0.000%
2026-06-26	6.360	6.340	6.460	6.250	-0.090	-1.400%	12.25万	0.00亿	0.000%
2026-06-25	6.380	6.430	6.520	6.170	0.030	0.469%	19.97万	0.00亿	0.000%
2026-06-24	6.740	6.400	6.820	6.340	-0.400	-5.882%	24.50万	0.00亿	0.000%
2026-06-23	6.840	6.800	7.060	6.680	-0.350	-4.895%	24.73万	0.00亿	0.000%
2026-06-22	7.120	7.150	7.190	6.870	-0.050	-0.694%	10.90万	0.00亿	0.000%
2026-06-18	7.300	7.200	7.360	7.180	-0.100	-1.370%	7.17万	0.00亿	0.000%
2026-06-17	7.350	7.300	7.410	7.210	-0.050	-0.680%	7.49万	0.00亿	0.000%
2026-06-16	7.430	7.350	7.450	7.290	-0.130	-1.738%	7.18万	0.00亿	0.000%
2026-06-15	7.490	7.480	7.580	7.400	0.000	0.000%	6.09万	0.00亿	0.000%
2026-06-12	7.440	7.480	7.510	7.340	0.090	1.218%	6.23万	0.00亿	0.000%
2026-06-11	7.400	7.390	7.450	7.270	-0.030	-0.404%	5.51万	0.00亿	0.000%
2026-06-10	7.490	7.420	7.520	7.290	-0.070	-0.935%	6.12万	0.00亿	0.000%
2026-06-09	7.550	7.490	7.610	7.370	-0.010	-0.133%	5.44万	0.00亿	0.000%
2026-06-08	7.600	7.500	7.730	7.370	-0.200	-2.597%	7.24万	0.00亿	0.000%
2026-06-05	7.690	7.700	7.780	7.600	0.000	0.000%	6.21万	0.00亿	0.000%
2026-06-04	7.820	7.700	7.890	7.610	-0.150	-1.911%	7.99万	0.00亿	0.000%
2026-06-03	8.100	7.850	8.110	7.800	-0.250	-3.086%	10.87万	0.00亿	0.000%
2026-06-02	8.280	8.100	8.290	8.040	-0.170	-2.056%	6.75万	0.00亿	0.000%
2026-06-01	8.260	8.270	8.340	8.230	-0.020	-0.241%	8.65万	0.00亿	0.000%
2026-05-29	8.480	8.290	8.490	8.260	-0.140	-1.661%	7.85万	0.00亿	0.000%
2026-05-28	8.400	8.430	8.510	8.310	-0.010	-0.118%	5.56万	0.00亿	0.000%
2026-05-27	8.610	8.440	8.610	8.320	-0.130	-1.517%	8.81万	0.00亿	0.000%
2026-05-26	8.780	8.570	8.820	8.490	-0.220	-2.503%	9.76万	0.00亿	0.000%
2026-05-25	8.680	8.790	8.790	8.610	0.100	1.151%	8.76万	0.00亿	0.000%
2026-05-22	8.700	8.690	8.750	8.580	0.100	1.164%	8.32万	0.00亿	0.000%
2026-05-21	8.910	8.590	9.130	8.580	-0.330	-3.700%	14.63万	0.00亿	0.000%
2026-05-20	8.810	8.920	8.970	8.680	0.100	1.134%	10.53万	0.00亿	0.000%
2026-05-19	8.690	8.820	8.900	8.690	0.100	1.147%	7.85万	0.00亿	0.000%
2026-05-18	8.790	8.720	8.890	8.580	-0.060	-0.683%	10.82万	0.00亿	0.000%
2026-05-15	8.780	8.780	8.990	8.710	0.020	0.228%	11.15万	0.00亿	0.000%
2026-05-14	8.980	8.760	8.990	8.670	-0.230	-2.558%	10.67万	0.00亿	0.000%
2026-05-13	9.090	8.990	9.150	8.940	-0.100	-1.100%	10.49万	0.00亿	0.000%
2026-05-12	9.300	9.090	9.320	9.070	-0.250	-2.677%	15.19万	0.00亿	0.000%
2026-05-11	9.060	9.340	9.350	9.050	0.298	3.296%	24.72万	0.00亿	0.000%
2026-05-08	8.812	9.042	9.102	8.792	0.240	2.727%	17.79万	0.00亿	0.000%
2026-05-07	8.782	8.802	8.952	8.772	-0.010	-0.113%	10.15万	0.00亿	0.000%
2026-05-06	8.732	8.812	8.952	8.642	0.130	1.497%	13.87万	0.00亿	0.000%
2026-04-30	8.662	8.682	8.702	8.592	0.190	2.237%	10.41万	0.00亿	0.000%
2026-04-29	8.472	8.492	8.552	8.432	-0.010	-0.118%	6.62万	0.00亿	0.000%
2026-04-28	8.482	8.502	8.602	8.452	-0.040	-0.468%	7.28万	0.00亿	0.000%
2026-04-27	8.482	8.542	8.572	8.382	-0.010	-0.117%	8.54万	0.00亿	0.000%
2026-04-24	8.662	8.552	8.702	8.482	-0.150	-1.724%	9.97万	0.00亿	0.000%
2026-04-23	9.132	8.702	9.202	8.552	0.090	1.045%	17.43万	0.00亿	0.000%
2026-04-22	8.662	8.612	8.672	8.522	-0.050	-0.577%	7.26万	0.00亿	0.000%
2026-04-21	8.832	8.662	8.842	8.622	-0.160	-1.814%	8.20万	0.00亿	0.000%
2026-04-20	8.762	8.822	8.832	8.732	0.020	0.227%	5.66万	0.00亿	0.000%
2026-04-17	8.902	8.802	8.982	8.772	-0.120	-1.345%	8.55万	0.00亿	0.000%
2026-04-16	8.922	8.922	8.952	8.812	-0.010	-0.112%	8.55万	0.00亿	0.000%
2026-04-15	8.902	8.932	9.002	8.782	0.060	0.676%	10.53万	0.00亿	0.000%
2026-04-14	8.872	8.872	8.932	8.762	0.020	0.226%	8.22万	0.00亿	0.000%
2026-04-13	9.002	8.852	9.032	8.732	0.000	0.000%	12.69万	0.00亿	0.000%
2026-04-10	9.042	9.032	9.162	9.002	0.000	0.000%	11.65万	0.00亿	0.000%
2026-04-09	9.062	9.022	9.212	8.992	0.000	0.000%	12.25万	0.00亿	0.000%
2026-04-08	9.142	9.102	9.232	9.042	0.000	0.000%	15.05万	0.00亿	0.000%
2026-04-07	8.942	9.032	9.142	8.912	0.000	0.000%	11.07万	0.00亿	0.000%
2026-04-03	9.302	8.942	9.302	8.922	0.000	0.000%	14.79万	0.00亿	0.000%
2026-04-02	9.252	9.302	9.502	9.252	0.000	0.000%	21.64万	0.00亿	0.000%
2026-04-01	9.192	9.242	9.382	9.152	0.000	0.000%	18.31万	0.00亿	0.000%