莱茵生物
sz002166 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.80
涨跌幅
-1.73%
成交量
7,595,900 股
成交额
51,966,068 元
换手率
1.03%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.90 | 6.80 | 6.93 | 6.78 | -1.73% | 7,595,900 | 51,966,068 | 1.03 |
| 2026-10-13 | 6.96 | 6.92 | 6.99 | 6.78 | -0.72% | 9,006,300 | 61,989,376 | 1.22 |
| 2026-10-12 | 7.24 | 6.97 | 7.35 | 6.95 | -4.52% | 15,377,400 | 108,625,000 | 2.08 |
| 2026-10-09 | 6.98 | 7.30 | 7.32 | 6.92 | +4.89% | 24,409,300 | 174,779,424 | 3.31 |
| 2026-10-08 | 7.01 | 6.96 | 7.10 | 6.90 | +2.35% | 21,905,200 | 153,321,408 | 2.97 |
| 2026-09-30 | 6.67 | 6.80 | 6.82 | 6.65 | +2.10% | 8,994,800 | 60,836,184 | 1.22 |
| 2026-09-29 | 6.68 | 6.66 | 6.75 | 6.63 | -0.75% | 6,780,500 | 45,314,440 | 0.92 |
| 2026-09-28 | 6.68 | 6.71 | 6.78 | 6.65 | +0.45% | 7,740,800 | 51,921,520 | 1.05 |
| 2026-09-24 | 6.75 | 6.68 | 6.80 | 6.63 | -1.04% | 6,389,900 | 42,877,140 | 0.87 |
| 2026-09-23 | 6.77 | 6.75 | 6.80 | 6.71 | -0.44% | 5,370,400 | 36,279,424 | 0.73 |
| 2026-09-22 | 6.83 | 6.78 | 6.87 | 6.71 | -0.59% | 7,787,800 | 52,846,056 | 1.05 |
| 2026-09-21 | 6.61 | 6.82 | 6.84 | 6.61 | +3.18% | 12,926,100 | 87,414,840 | 1.75 |
| 2026-09-18 | 6.66 | 6.61 | 6.74 | 6.58 | -0.60% | 10,909,900 | 72,427,040 | 1.48 |
| 2026-09-17 | 6.52 | 6.65 | 6.65 | 6.50 | +1.22% | 7,086,000 | 46,756,592 | 0.96 |
| 2026-09-16 | 6.47 | 6.57 | 6.62 | 6.45 | +1.23% | 8,543,500 | 56,050,644 | 1.16 |
| 2026-09-15 | 6.78 | 6.49 | 6.78 | 6.49 | -4.42% | 14,524,000 | 95,790,744 | 1.97 |
| 2026-09-14 | 6.81 | 6.79 | 6.87 | 6.66 | -0.88% | 13,498,000 | 91,344,752 | 1.83 |
| 2026-09-11 | 7.19 | 6.85 | 7.20 | 6.78 | -4.33% | 20,009,600 | 138,015,360 | 2.71 |
| 2026-09-10 | 7.13 | 7.16 | 7.50 | 6.96 | +0.14% | 26,274,400 | 189,478,352 | 3.56 |
| 2026-09-09 | 7.14 | 7.15 | 7.32 | 7.11 | -1.38% | 25,284,900 | 181,955,904 | 3.42 |
| 2026-09-08 | 6.89 | 7.25 | 7.33 | 6.89 | +5.53% | 33,864,100 | 242,669,456 | 4.59 |
| 2026-09-07 | 6.76 | 6.87 | 6.87 | 6.76 | +1.48% | 7,526,200 | 51,486,616 | 1.02 |
| 2026-09-04 | 6.76 | 6.77 | 6.88 | 6.74 | +0.15% | 9,250,400 | 63,080,908 | 1.25 |
| 2026-09-03 | 6.85 | 6.76 | 6.91 | 6.71 | -1.17% | 8,113,000 | 54,991,724 | 1.10 |
| 2026-09-02 | 6.86 | 6.84 | 6.89 | 6.78 | -1.30% | 8,949,100 | 61,060,572 | 1.21 |
| 2026-09-01 | 6.80 | 6.93 | 7.03 | 6.78 | +1.76% | 13,151,200 | 91,004,904 | 1.78 |
| 2026-08-31 | 6.95 | 6.81 | 6.95 | 6.76 | -1.59% | 9,701,600 | 66,064,396 | 1.31 |
| 2026-08-28 | 6.88 | 6.92 | 6.96 | 6.81 | +0.29% | 10,020,500 | 68,947,016 | 1.36 |
| 2026-08-27 | 6.81 | 6.90 | 6.91 | 6.79 | +1.17% | 9,385,900 | 64,423,732 | 1.27 |
| 2026-08-26 | 6.81 | 6.82 | 6.90 | 6.78 | +0.59% | 8,629,200 | 58,945,352 | 1.17 |
需要全历史数据与程序化访问？
查看 莱茵生物 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002166 获取全部历史日线。