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 | 8.26 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.12 |
| 买入/元 | 8.25 |
| 卖出/元 | 8.26 |
| 昨收/元 | 8.27 |
| 今开/元 | 8.28 |
| 最高/元 | 8.38 |
| 最低/元 | 8.23 |
| 成交量/手 | 144663.01 |
| 成交额/万 | 12003.67 |
| 股净值/元 | 37.55 |
| 市净率 | 1.97 |
| 总市值/万 | 612581.03 |
| 流通值/万 | 369689.80 |
| 换手率/% | 3.23 |
| 入市日期 | 2007-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 8.28 | 8.26 | -0.01 | -0.12 | 144663.01 | 12003.67 | 3.23 |
| 2025-07-24 | 8.13 | 8.27 | 0.12 | 1.47 | 136629.80 | 11261.47 | 3.05 |
| 2025-07-23 | 8.18 | 8.15 | -0.04 | -0.49 | 123469.20 | 10114.78 | 2.76 |
| 2025-07-22 | 8.28 | 8.19 | -0.10 | -1.21 | 133433.00 | 10966.80 | 2.98 |
| 2025-07-21 | 8.26 | 8.29 | 0.03 | 0.36 | 121750.50 | 10049.99 | 2.72 |
| 2025-07-18 | 8.38 | 8.26 | -0.08 | -0.96 | 191170.82 | 15792.14 | 4.27 |
| 2025-07-17 | 8.24 | 8.34 | 0.10 | 1.21 | 174904.03 | 14536.91 | 3.91 |
| 2025-07-16 | 8.15 | 8.24 | 0.09 | 1.10 | 185396.65 | 15213.63 | 4.14 |
| 2025-07-15 | 8.15 | 8.15 | 0.00 | 0.00 | 188744.03 | 15288.95 | 4.22 |
| 2025-07-14 | 8.05 | 8.15 | 0.10 | 1.24 | 144131.20 | 11757.35 | 3.22 |
| 2025-07-11 | 8.14 | 8.05 | -0.12 | -1.47 | 175167.00 | 14165.40 | 3.91 |
| 2025-07-10 | 8.11 | 8.17 | 0.04 | 0.49 | 129548.60 | 10577.81 | 2.89 |
| 2025-07-09 | 8.17 | 8.13 | -0.12 | -1.46 | 184341.76 | 15063.49 | 4.12 |
| 2025-07-08 | 8.15 | 8.25 | 0.09 | 1.10 | 249809.00 | 20511.83 | 5.58 |
| 2025-07-07 | 8.17 | 8.16 | 0.03 | 0.37 | 124445.20 | 10157.20 | 2.78 |
| 2025-07-04 | 8.11 | 8.13 | 0.04 | 0.49 | 187388.63 | 15217.85 | 4.19 |
| 2025-07-03 | 8.09 | 8.09 | -0.01 | -0.12 | 210466.17 | 17074.97 | 4.70 |
| 2025-07-02 | 8.13 | 8.10 | -0.10 | -1.22 | 492869.11 | 39748.43 | 11.01 |
| 2025-07-01 | 7.73 | 8.20 | 0.46 | 5.94 | 707914.10 | 58743.59 | 15.82 |
| 2025-06-30 | 7.78 | 7.74 | -0.04 | -0.51 | 93474.60 | 7220.63 | 2.09 |
| 2025-06-27 | 7.61 | 7.78 | 0.17 | 2.23 | 137612.54 | 10632.20 | 3.07 |
| 2025-06-26 | 7.66 | 7.61 | -0.07 | -0.91 | 111809.00 | 8568.79 | 2.50 |
| 2025-06-25 | 7.66 | 7.68 | 0.01 | 0.13 | 87738.90 | 6715.10 | 1.96 |
| 2025-06-24 | 7.55 | 7.67 | 0.12 | 1.59 | 87214.50 | 6655.32 | 1.95 |
| 2025-06-23 | 7.48 | 7.55 | 0.03 | 0.40 | 74638.08 | 5609.99 | 1.67 |
| 2025-06-20 | 7.54 | 7.52 | -0.03 | -0.40 | 58641.00 | 4415.19 | 1.31 |
| 2025-06-19 | 7.73 | 7.55 | -0.20 | -2.58 | 116346.08 | 8860.53 | 2.60 |
| 2025-06-18 | 7.80 | 7.75 | -0.08 | -1.02 | 79930.20 | 6200.65 | 1.79 |
| 2025-06-17 | 7.85 | 7.83 | -0.04 | -0.51 | 97133.51 | 7645.72 | 2.17 |
| 2025-06-16 | 7.91 | 7.87 | -0.06 | -0.76 | 88832.53 | 7012.27 | 1.98 |
| 2025-06-13 | 7.98 | 7.93 | -0.09 | -1.12 | 163215.44 | 12981.50 | 3.65 |
| 2025-06-12 | 8.00 | 8.02 | 0.00 | 0.00 | 99505.49 | 7974.03 | 2.22 |
| 2025-06-11 | 8.01 | 8.02 | -0.03 | -0.37 | 111971.00 | 8974.53 | 2.50 |
| 2025-06-10 | 8.00 | 8.05 | 0.05 | 0.63 | 219528.08 | 17503.48 | 4.90 |
| 2025-06-09 | 7.95 | 8.00 | 0.08 | 1.01 | 184066.61 | 14708.78 | 4.11 |
| 2025-06-06 | 8.02 | 8.02 | 0.00 | 0.00 | 146609.00 | 11763.95 | 3.28 |
| 2025-06-05 | 8.20 | 8.02 | -0.27 | -3.26 | 289817.33 | 23384.25 | 6.48 |
| 2025-06-04 | 7.98 | 8.29 | 0.29 | 3.63 | 445684.30 | 36640.87 | 9.96 |
| 2025-06-03 | 7.80 | 8.00 | 0.11 | 1.39 | 196490.10 | 15642.57 | 4.39 |
| 2025-05-30 | 7.90 | 7.89 | -0.06 | -0.76 | 218188.00 | 17408.53 | 4.87 |
| 2025-05-29 | 7.93 | 7.95 | 0.05 | 0.63 | 258480.20 | 20583.70 | 5.78 |
| 2025-05-28 | 8.02 | 7.90 | 0.18 | 2.33 | 412454.15 | 32897.15 | 9.22 |
| 2025-05-27 | 7.43 | 7.72 | 0.29 | 3.90 | 307861.28 | 23858.22 | 6.88 |
| 2025-05-26 | 7.53 | 7.43 | -0.12 | -1.59 | 159238.26 | 11867.21 | 3.56 |
| 2025-05-23 | 7.43 | 7.55 | 0.12 | 1.62 | 284354.06 | 21821.12 | 6.35 |
| 2025-05-22 | 7.54 | 7.43 | -0.24 | -3.13 | 150279.63 | 11224.45 | 3.36 |
| 2025-05-21 | 7.66 | 7.67 | -0.02 | -0.26 | 95325.64 | 7322.15 | 2.13 |
| 2025-05-20 | 7.57 | 7.69 | 0.12 | 1.59 | 147784.80 | 11347.30 | 3.30 |
| 2025-05-19 | 7.61 | 7.57 | -0.05 | -0.66 | 104189.74 | 7859.39 | 2.33 |
| 2025-05-16 | 7.57 | 7.62 | 0.05 | 0.66 | 149478.00 | 11334.63 | 3.34 |
| 2025-05-15 | 7.52 | 7.57 | 0.03 | 0.40 | 135787.77 | 10288.43 | 3.03 |
| 2025-05-14 | 7.50 | 7.54 | 0.01 | 0.13 | 91067.29 | 6856.75 | 2.03 |
| 2025-05-13 | 7.58 | 7.53 | -0.01 | -0.13 | 96954.13 | 7296.32 | 2.17 |
| 2025-05-12 | 7.55 | 7.54 | 0.07 | 0.94 | 96323.03 | 7231.67 | 2.15 |
| 2025-05-09 | 7.50 | 7.47 | -0.03 | -0.40 | 75548.03 | 5638.76 | 1.69 |
| 2025-05-08 | 7.52 | 7.50 | 0.02 | 0.27 | 84399.23 | 6321.77 | 1.89 |
| 2025-05-07 | 7.45 | 7.48 | 0.07 | 0.95 | 120128.03 | 9001.23 | 2.68 |
| 2025-05-06 | 7.37 | 7.41 | 0.10 | 1.37 | 96346.80 | 7119.81 | 2.15 |
| 2025-04-30 | 7.36 | 7.31 | -0.07 | -0.95 | 111578.60 | 8192.67 | 2.49 |
| 2025-04-29 | 7.29 | 7.38 | 0.09 | 1.24 | 103820.00 | 7641.05 | 2.32 |
| 2025-04-28 | 7.70 | 7.29 | -0.48 | -6.18 | 283800.28 | 20893.83 | 6.34 |
| 2025-04-25 | 7.71 | 7.77 | 0.05 | 0.65 | 217697.41 | 16943.23 | 4.86 |
| 2025-04-24 | 7.54 | 7.72 | 0.19 | 2.52 | 220976.90 | 16937.88 | 4.94 |
| 2025-04-23 | 7.58 | 7.53 | -0.01 | -0.13 | 82462.70 | 6207.81 | 1.84 |
| 2025-04-22 | 7.46 | 7.54 | 0.04 | 0.53 | 97682.34 | 7343.26 | 2.18 |
| 2025-04-21 | 7.35 | 7.50 | 0.13 | 1.76 | 102395.09 | 7625.55 | 2.29 |
| 2025-04-18 | 7.39 | 7.37 | -0.01 | -0.14 | 92323.20 | 6823.11 | 2.06 |
| 2025-04-17 | 7.34 | 7.38 | -0.02 | -0.27 | 82374.30 | 6092.78 | 1.84 |
| 2025-04-16 | 7.60 | 7.40 | -0.23 | -3.01 | 157020.14 | 11657.31 | 3.51 |
| 2025-04-15 | 7.67 | 7.63 | -0.01 | -0.13 | 124432.00 | 9458.38 | 2.78 |
| 2025-04-14 | 7.52 | 7.64 | 0.19 | 2.55 | 242989.81 | 18555.00 | 5.43 |
| 2025-04-11 | 7.54 | 7.45 | -0.25 | -3.25 | 233230.30 | 17520.33 | 5.21 |
| 2025-04-10 | 7.49 | 7.70 | 0.28 | 3.77 | 287167.93 | 21839.11 | 6.42 |
| 2025-04-09 | 7.31 | 7.42 | -0.08 | -1.07 | 297110.21 | 21357.13 | 6.64 |
| 2025-04-08 | 7.30 | 7.50 | 0.15 | 2.04 | 294467.48 | 21650.68 | 6.58 |
| 2025-04-07 | 7.80 | 7.35 | -0.82 | -10.04 | 313645.86 | 23787.13 | 7.01 |
| 2025-04-03 | 7.89 | 8.17 | 0.21 | 2.64 | 376513.70 | 30697.50 | 8.41 |
| 2025-04-02 | 8.05 | 7.96 | -0.13 | -1.61 | 195561.55 | 15619.97 | 4.37 |
| 2025-04-01 | 7.91 | 8.09 | 0.23 | 2.93 | 408496.92 | 33045.15 | 9.13 |
| 2025-03-31 | 7.91 | 7.86 | -0.05 | -0.63 | 230426.18 | 18120.78 | 5.15 |
| 2025-03-28 | 8.13 | 7.91 | -0.35 | -4.24 | 386648.63 | 30973.04 | 8.64 |
| 2025-03-27 | 8.22 | 8.26 | -0.03 | -0.36 | 389735.10 | 32071.21 | 8.71 |
| 2025-03-26 | 8.50 | 8.29 | -0.26 | -3.04 | 602754.70 | 49600.11 | 13.47 |
| 2025-03-25 | 7.72 | 8.55 | 0.78 | 10.04 | 605806.10 | 49695.21 | 13.54 |
| 2025-03-24 | 7.66 | 7.77 | 0.04 | 0.52 | 112169.23 | 8642.59 | 2.51 |
| 2025-03-21 | 7.81 | 7.73 | -0.01 | -0.13 | 127257.78 | 9876.32 | 2.84 |
| 2025-03-20 | 7.72 | 7.74 | 0.02 | 0.26 | 65986.73 | 5107.21 | 1.47 |
| 2025-03-19 | 7.74 | 7.72 | -0.01 | -0.13 | 107685.50 | 8367.73 | 2.41 |
| 2025-03-18 | 7.71 | 7.73 | 0.04 | 0.52 | 84793.96 | 6536.81 | 1.89 |
| 2025-03-17 | 7.69 | 7.69 | 0.01 | 0.13 | 91280.04 | 7017.91 | 2.04 |
| 2025-03-14 | 7.49 | 7.68 | 0.18 | 2.40 | 144192.47 | 11014.04 | 3.22 |
| 2025-03-13 | 7.53 | 7.50 | -0.03 | -0.40 | 89340.01 | 6683.18 | 2.00 |
| 2025-03-12 | 7.51 | 7.53 | 0.02 | 0.27 | 88048.16 | 6616.35 | 1.97 |
| 2025-03-11 | 7.44 | 7.51 | 0.00 | 0.00 | 96582.69 | 7219.53 | 2.16 |
| 2025-03-10 | 7.53 | 7.51 | -0.04 | -0.53 | 121984.18 | 9134.77 | 2.73 |
| 2025-03-07 | 7.51 | 7.55 | 0.00 | 0.00 | 85243.89 | 6439.07 | 1.90 |
| 2025-03-06 | 7.49 | 7.55 | 0.07 | 0.94 | 87814.40 | 6594.80 | 1.96 |
| 2025-03-05 | 7.56 | 7.48 | -0.08 | -1.06 | 83069.13 | 6202.52 | 1.86 |
| 2025-03-04 | 7.57 | 7.56 | -0.04 | -0.53 | 90559.44 | 6844.36 | 2.02 |
| 2025-03-03 | 7.53 | 7.60 | 0.10 | 1.33 | 79800.06 | 6072.95 | 1.78 |
日K线
周K线
月K线
