丽岛新材 sh.603937
15.09
-2.01%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.45 | 15.71 | 14.80 | 15.09 | -2.01% | 1.19 | 3.75% |
| 2026-05-22 | 14.96 | 15.52 | 14.80 | 15.40 | +3.63% | 1.51 | 4.76% |
| 2026-05-21 | 15.58 | 15.78 | 14.81 | 14.86 | -5.41% | 1.72 | 5.36% |
| 2026-05-20 | 15.40 | 16.13 | 15.39 | 15.71 | +0.83% | 1.92 | 5.86% |
| 2026-05-19 | 15.71 | 15.89 | 15.04 | 15.58 | -0.83% | 1.86 | 5.78% |
| 2026-05-18 | 15.60 | 15.83 | 15.47 | 15.71 | -1.07% | 1.50 | 4.60% |
| 2026-05-15 | 16.01 | 16.37 | 15.72 | 15.88 | -1.98% | 2.12 | 6.38% |
| 2026-05-14 | 16.56 | 16.98 | 16.11 | 16.20 | -3.69% | 2.86 | 8.34% |
| 2026-05-13 | 16.70 | 17.09 | 16.52 | 16.82 | +0.06% | 3.19 | 9.09% |
| 2026-05-12 | 17.23 | 17.36 | 16.62 | 16.81 | -5.98% | 3.98 | 11.29% |
| 2026-05-11 | 18.59 | 18.68 | 17.15 | 17.88 | -5.30% | 6.32 | 17.09% |
| 2026-05-08 | 16.94 | 18.88 | 16.64 | 18.88 | +10.02% | 7.08 | 19.19% |
| 2026-05-07 | 17.21 | 18.46 | 15.79 | 17.16 | +2.26% | 7.96 | 21.79% |
| 2026-05-06 | 15.77 | 16.78 | 15.77 | 16.78 | +10.03% | 1.71 | 4.97% |
| 2026-04-30 | 14.14 | 15.25 | 14.03 | 15.25 | +10.03% | 3.60 | 11.52% |
| 2026-04-29 | 13.22 | 13.86 | 13.22 | 13.86 | +10.00% | 1.67 | 5.83% |
| 2026-04-28 | 12.29 | 13.59 | 12.29 | 12.60 | +1.04% | 1.88 | 7.00% |
| 2026-04-27 | 13.62 | 13.62 | 12.47 | 12.47 | -9.96% | 1.42 | 5.39% |
| 2026-04-24 | 12.58 | 13.85 | 12.45 | 13.85 | +10.01% | 1.45 | 5.26% |
| 2026-04-23 | 12.50 | 12.85 | 12.13 | 12.59 | +0.32% | 1.08 | 4.12% |