莱茵生物(002166)股票信息
| 股票代码 | 002166 |
| 股票名称 | 莱茵生物 |
| 最新价/元 | 8.31 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 8.63 |
| 买入/元 | 8.31 |
| 卖出/元 | 8.32 |
| 昨收/元 | 7.65 |
| 今开/元 | 7.80 |
| 最高/元 | 8.34 |
| 最低/元 | 7.77 |
| 成交量/手 | 546672.30 |
| 成交额/万 | 44304.66 |
| 股净值/元 | 75.55 |
| 市净率 | 2.05 |
| 总市值/万 | 616591.05 |
| 流通值/万 | 426742.71 |
| 换手率/% | 10.65 |
| 入市日期 | 2007-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
莱茵生物(002166)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.80 | 8.31 | 0.66 | 8.63 | 546672.30 | 44304.66 | 10.65 |
| 2024-09-27 | 7.28 | 7.65 | 0.38 | 5.23 | 379192.61 | 28565.96 | 7.38 |
| 2024-09-26 | 7.15 | 7.27 | 0.13 | 1.82 | 226850.77 | 16325.15 | 4.42 |
| 2024-09-25 | 7.09 | 7.14 | 0.07 | 0.99 | 265507.24 | 19006.53 | 5.17 |
| 2024-09-24 | 6.97 | 7.07 | 0.10 | 1.44 | 216301.35 | 15156.12 | 4.21 |
| 2024-09-23 | 7.00 | 6.97 | 0.03 | 0.43 | 230292.49 | 16205.66 | 4.48 |
| 2024-09-20 | 7.17 | 6.94 | 0.16 | 2.36 | 295951.34 | 20710.69 | 5.76 |
| 2024-09-19 | 6.71 | 6.78 | 0.08 | 1.19 | 80634.64 | 5465.50 | 1.57 |
| 2024-09-18 | 6.75 | 6.70 | -0.04 | -0.59 | 74624.05 | 5006.89 | 1.45 |
| 2024-09-13 | 6.85 | 6.74 | -0.16 | -2.32 | 88950.05 | 6051.28 | 1.73 |
| 2024-09-12 | 6.93 | 6.90 | -0.06 | -0.86 | 88403.01 | 6143.03 | 1.72 |
| 2024-09-11 | 6.81 | 6.96 | 0.11 | 1.61 | 139735.79 | 9705.50 | 2.72 |
| 2024-09-10 | 6.74 | 6.85 | 0.11 | 1.63 | 79463.49 | 5373.86 | 1.55 |
| 2024-09-09 | 6.75 | 6.74 | 0.02 | 0.30 | 56022.00 | 3771.27 | 1.09 |
| 2024-09-06 | 6.75 | 6.72 | -0.02 | -0.30 | 40978.30 | 2755.46 | 0.80 |
| 2024-09-05 | 6.70 | 6.74 | 0.02 | 0.30 | 44359.66 | 2987.71 | 0.86 |
| 2024-09-04 | 6.72 | 6.72 | -0.05 | -0.74 | 54900.90 | 3711.81 | 1.07 |
| 2024-09-03 | 6.79 | 6.77 | 0.03 | 0.45 | 75753.37 | 5162.47 | 1.48 |
| 2024-09-02 | 6.89 | 6.74 | -0.11 | -1.61 | 92377.52 | 6302.85 | 1.80 |
| 2024-08-30 | 6.82 | 6.85 | 0.07 | 1.03 | 119491.58 | 8202.35 | 2.33 |
| 2024-08-29 | 6.70 | 6.78 | 0.07 | 1.04 | 68630.68 | 4632.59 | 1.34 |
| 2024-08-28 | 6.62 | 6.71 | 0.08 | 1.21 | 67324.29 | 4486.42 | 1.31 |
| 2024-08-27 | 6.60 | 6.63 | 0.02 | 0.30 | 64570.00 | 4289.11 | 1.26 |
| 2024-08-26 | 6.61 | 6.61 | 0.00 | 0.00 | 48889.00 | 3231.30 | 0.95 |
| 2024-08-23 | 6.57 | 6.61 | 0.02 | 0.30 | 43288.70 | 2853.56 | 0.84 |
| 2024-08-22 | 6.70 | 6.59 | -0.11 | -1.64 | 69959.99 | 4639.36 | 1.36 |
| 2024-08-21 | 6.73 | 6.70 | -0.06 | -0.89 | 50159.34 | 3365.53 | 0.98 |
| 2024-08-20 | 6.81 | 6.76 | -0.09 | -1.31 | 78646.06 | 5328.77 | 1.53 |
| 2024-08-19 | 6.91 | 6.85 | -0.07 | -1.01 | 93557.38 | 6433.73 | 1.82 |
| 2024-08-16 | 6.91 | 6.92 | -0.15 | -2.12 | 179504.38 | 12419.92 | 3.50 |
| 2024-08-15 | 6.80 | 7.07 | 0.25 | 3.67 | 254797.20 | 17962.28 | 4.96 |
| 2024-08-14 | 6.94 | 6.82 | -0.03 | -0.44 | 77461.64 | 5296.60 | 1.51 |
| 2024-08-13 | 7.00 | 6.85 | -0.17 | -2.42 | 161189.47 | 10996.59 | 3.14 |
| 2024-08-12 | 7.01 | 7.02 | 0.05 | 0.72 | 129328.30 | 9124.54 | 2.52 |
| 2024-08-09 | 7.08 | 6.97 | -0.13 | -1.83 | 116159.79 | 8156.05 | 2.26 |
| 2024-08-08 | 6.98 | 7.10 | 0.07 | 1.00 | 119129.13 | 8459.34 | 2.32 |
| 2024-08-07 | 7.13 | 7.03 | -0.17 | -2.36 | 125837.00 | 8880.53 | 2.45 |
| 2024-08-06 | 7.00 | 7.20 | 0.19 | 2.71 | 175191.12 | 12491.78 | 3.41 |
| 2024-08-05 | 7.10 | 7.01 | -0.12 | -1.68 | 185348.26 | 13220.84 | 3.61 |
| 2024-08-02 | 6.94 | 7.13 | 0.14 | 2.00 | 214504.74 | 15285.56 | 4.18 |
| 2024-08-01 | 6.99 | 6.99 | -0.04 | -0.57 | 104818.19 | 7369.05 | 2.04 |
| 2024-07-31 | 6.80 | 7.03 | 0.19 | 2.78 | 140779.63 | 9809.46 | 2.74 |
| 2024-07-30 | 6.68 | 6.84 | 0.14 | 2.09 | 98398.38 | 6675.99 | 1.92 |
| 2024-07-29 | 6.72 | 6.70 | -0.03 | -0.45 | 48403.31 | 3237.48 | 0.94 |
| 2024-07-26 | 6.67 | 6.73 | 0.06 | 0.90 | 66740.00 | 4477.00 | 1.30 |
| 2024-07-25 | 6.66 | 6.67 | 0.06 | 0.91 | 88169.00 | 5885.58 | 1.72 |
| 2024-07-24 | 6.75 | 6.61 | -0.16 | -2.36 | 96681.00 | 6434.28 | 1.88 |
| 2024-07-23 | 6.90 | 6.77 | -0.22 | -3.15 | 86366.02 | 5931.42 | 1.68 |
| 2024-07-22 | 6.93 | 6.99 | 0.04 | 0.58 | 66503.04 | 4648.66 | 1.30 |
| 2024-07-19 | 6.96 | 6.95 | -0.04 | -0.57 | 71480.67 | 4976.26 | 1.39 |
| 2024-07-18 | 6.86 | 6.99 | 0.09 | 1.30 | 88535.98 | 6104.83 | 1.72 |
| 2024-07-17 | 6.99 | 6.90 | -0.08 | -1.15 | 53734.48 | 3724.45 | 1.05 |
| 2024-07-16 | 6.94 | 6.98 | -0.01 | -0.14 | 61927.95 | 4301.13 | 1.21 |
| 2024-07-15 | 7.06 | 6.99 | -0.07 | -0.99 | 74222.65 | 5204.58 | 1.45 |
| 2024-07-12 | 7.04 | 7.06 | 0.00 | 0.00 | 99093.06 | 7001.97 | 1.93 |
| 2024-07-11 | 7.06 | 7.06 | 0.08 | 1.15 | 165544.05 | 11723.42 | 3.22 |
| 2024-07-10 | 6.85 | 6.98 | 0.11 | 1.60 | 187850.42 | 13104.13 | 3.66 |
| 2024-07-09 | 6.71 | 6.87 | 0.23 | 3.46 | 113467.63 | 7671.15 | 2.21 |
| 2024-07-08 | 6.86 | 6.64 | -0.17 | -2.50 | 69367.79 | 4644.99 | 1.35 |
| 2024-07-05 | 6.65 | 6.81 | 0.13 | 1.95 | 63746.26 | 4290.90 | 1.24 |
| 2024-07-04 | 6.82 | 6.68 | -0.18 | -2.62 | 82700.93 | 5560.33 | 1.61 |
| 2024-07-03 | 6.95 | 6.86 | -0.10 | -1.44 | 68445.00 | 4729.25 | 1.33 |
| 2024-07-02 | 6.89 | 6.96 | 0.03 | 0.43 | 75069.34 | 5224.12 | 1.46 |
| 2024-07-01 | 6.80 | 6.93 | 0.09 | 1.32 | 71987.06 | 4934.26 | 1.40 |
| 2024-06-28 | 6.77 | 6.84 | 0.06 | 0.89 | 76415.00 | 5224.64 | 1.49 |
| 2024-06-27 | 6.90 | 6.78 | -0.14 | -2.02 | 78041.00 | 5327.85 | 1.52 |
| 2024-06-26 | 6.66 | 6.92 | 0.23 | 3.44 | 95249.85 | 6473.41 | 1.85 |
| 2024-06-25 | 6.68 | 6.69 | 0.07 | 1.06 | 90164.52 | 6039.77 | 1.76 |
| 2024-06-24 | 6.86 | 6.62 | -0.26 | -3.78 | 113189.50 | 7583.58 | 2.20 |
| 2024-06-21 | 6.86 | 6.88 | 0.00 | 0.00 | 70612.60 | 4876.34 | 1.38 |
| 2024-06-20 | 7.03 | 6.88 | -0.16 | -2.27 | 124539.17 | 8663.12 | 2.43 |
| 2024-06-19 | 7.07 | 7.04 | -0.04 | -0.57 | 75590.20 | 5324.56 | 1.47 |
| 2024-06-18 | 7.02 | 7.08 | 0.09 | 1.29 | 79101.03 | 5588.47 | 1.54 |
| 2024-06-17 | 7.05 | 6.99 | -0.10 | -1.41 | 101438.00 | 7122.47 | 1.98 |
| 2024-06-14 | 7.11 | 7.09 | -0.01 | -0.14 | 85013.50 | 6020.35 | 1.66 |
| 2024-06-13 | 7.23 | 7.10 | -0.17 | -2.34 | 113751.00 | 8125.20 | 2.22 |
| 2024-06-12 | 7.20 | 7.27 | 0.14 | 1.96 | 130515.00 | 9452.47 | 2.54 |
| 2024-06-11 | 7.14 | 7.13 | -0.01 | -0.14 | 91098.00 | 6466.52 | 1.77 |
| 2024-06-07 | 7.10 | 7.14 | 0.09 | 1.28 | 143407.99 | 10190.23 | 2.79 |
| 2024-06-06 | 7.31 | 7.05 | -0.27 | -3.69 | 219152.56 | 15608.48 | 4.27 |
| 2024-06-05 | 7.39 | 7.32 | -0.08 | -1.08 | 116422.00 | 8576.97 | 2.27 |
| 2024-06-04 | 7.41 | 7.40 | -0.05 | -0.67 | 114411.00 | 8443.56 | 2.23 |
| 2024-06-03 | 7.51 | 7.45 | -0.11 | -1.46 | 160495.00 | 11988.65 | 3.13 |
| 2024-05-31 | 7.76 | 7.76 | 0.02 | 0.26 | 122013.00 | 9474.41 | 2.38 |
| 2024-05-30 | 7.80 | 7.74 | -0.08 | -1.02 | 143997.63 | 11193.54 | 2.80 |
| 2024-05-29 | 7.84 | 7.82 | -0.02 | -0.26 | 147792.00 | 11579.31 | 2.88 |
| 2024-05-28 | 7.98 | 7.84 | -0.17 | -2.12 | 174069.63 | 13709.33 | 3.39 |
| 2024-05-27 | 7.84 | 8.01 | 0.05 | 0.63 | 230904.60 | 18209.93 | 4.50 |
| 2024-05-24 | 8.00 | 7.96 | 0.03 | 0.38 | 280884.84 | 22472.91 | 5.47 |
| 2024-05-23 | 8.17 | 7.93 | -0.35 | -4.23 | 410449.73 | 32831.06 | 7.99 |
| 2024-05-22 | 8.49 | 8.28 | -0.21 | -2.47 | 460516.62 | 38328.81 | 8.97 |
| 2024-05-21 | 8.60 | 8.49 | -0.21 | -2.41 | 435536.59 | 36953.01 | 8.48 |
| 2024-05-20 | 8.32 | 8.70 | 0.21 | 2.47 | 813120.37 | 69740.20 | 15.83 |
| 2024-05-17 | 8.23 | 8.49 | 0.13 | 1.56 | 839842.03 | 70157.56 | 16.35 |
| 2024-05-16 | 9.11 | 8.36 | -0.91 | -9.82 | 1393956.82 | 119835.15 | 27.14 |
| 2024-05-15 | 9.27 | 9.27 | -1.03 | -10.00 | 163330.00 | 15140.69 | 3.18 |
| 2024-05-14 | 9.75 | 10.30 | 0.94 | 10.04 | 1678032.61 | 170404.86 | 32.68 |
| 2024-05-13 | 8.69 | 9.36 | 0.53 | 6.00 | 1137932.99 | 106188.50 | 22.16 |
| 2024-05-10 | 8.82 | 8.83 | -0.19 | -2.11 | 800358.46 | 72130.12 | 15.59 |
| 2024-05-09 | 8.92 | 9.02 | -0.06 | -0.66 | 1156404.39 | 105158.70 | 22.52 |
日K线
周K线
月K线
