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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.08 | 11.19 | 11.02 | 11.15 | +0.63% | 0.72 | 3.10% |
| 2025-08-19 | 11.15 | 11.17 | 10.96 | 11.08 | -0.98% | 1.01 | 4.35% |
| 2025-08-18 | 11.28 | 11.43 | 11.03 | 11.19 | -0.97% | 1.66 | 7.13% |
| 2025-08-15 | 11.00 | 11.46 | 10.90 | 11.30 | -1.48% | 2.15 | 9.16% |
| 2025-08-14 | 13.18 | 13.18 | 11.37 | 11.47 | -4.26% | 3.80 | 15.03% |
| 2025-08-13 | 10.91 | 11.98 | 10.87 | 11.98 | +10.01% | 0.89 | 3.65% |
| 2025-08-12 | 11.00 | 11.02 | 10.80 | 10.89 | -1.98% | 1.11 | 4.88% |
| 2025-08-11 | 10.68 | 11.73 | 10.66 | 11.11 | +4.22% | 1.70 | 7.30% |
| 2025-08-08 | 10.55 | 10.68 | 10.42 | 10.66 | +1.04% | 0.45 | 2.05% |
| 2025-08-07 | 10.52 | 10.61 | 10.46 | 10.55 | +0.29% | 0.43 | 1.96% |
| 2025-08-06 | 10.40 | 10.56 | 10.40 | 10.52 | +0.48% | 0.42 | 1.90% |
| 2025-08-05 | 10.42 | 10.52 | 10.37 | 10.47 | +0.96% | 0.48 | 2.19% |
| 2025-08-04 | 10.24 | 10.39 | 10.10 | 10.37 | +1.37% | 0.45 | 2.10% |
| 2025-08-01 | 10.06 | 10.27 | 10.00 | 10.23 | +2.20% | 0.56 | 2.65% |
| 2025-07-31 | 10.18 | 10.24 | 9.99 | 10.01 | -2.05% | 0.50 | 2.35% |
| 2025-07-30 | 10.26 | 10.35 | 10.10 | 10.22 | -0.78% | 0.55 | 2.58% |
| 2025-07-29 | 10.31 | 10.38 | 10.13 | 10.30 | -0.39% | 0.77 | 3.61% |
| 2025-07-28 | 10.36 | 10.48 | 10.32 | 10.34 | -0.77% | 0.75 | 3.47% |
| 2025-07-25 | 10.71 | 10.77 | 10.33 | 10.42 | -1.98% | 1.44 | 6.58% |
| 2025-07-24 | 10.99 | 10.99 | 10.55 | 10.63 | -7.16% | 2.56 | 11.48% |