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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.45 | 11.45 | 10.26 | 11.45 | +9.99% | 1.24 | 5.32% |
| 2025-07-22 | 10.43 | 10.49 | 10.30 | 10.41 | +0.48% | 0.46 | 2.13% |
| 2025-07-21 | 10.30 | 10.45 | 10.21 | 10.36 | +1.37% | 0.38 | 1.78% |
| 2025-07-18 | 10.16 | 10.30 | 10.10 | 10.22 | +1.09% | 0.48 | 2.25% |
| 2025-07-17 | 10.09 | 10.19 | 10.06 | 10.11 | +0.10% | 0.22 | 1.03% |
| 2025-07-16 | 10.01 | 10.13 | 9.98 | 10.10 | +1.00% | 0.33 | 1.56% |
| 2025-07-15 | 10.15 | 10.20 | 9.85 | 10.00 | -2.06% | 0.36 | 1.71% |
| 2025-07-14 | 10.14 | 10.22 | 10.05 | 10.21 | +1.69% | 0.31 | 1.48% |
| 2025-07-11 | 10.15 | 10.20 | 9.95 | 10.04 | -0.79% | 0.26 | 1.24% |
| 2025-07-10 | 10.09 | 10.16 | 10.00 | 10.12 | +0.30% | 0.28 | 1.33% |
| 2025-07-09 | 10.12 | 10.19 | 10.01 | 10.09 | +0.30% | 0.34 | 1.59% |
| 2025-07-08 | 9.91 | 10.06 | 9.90 | 10.06 | +1.41% | 0.32 | 1.54% |
| 2025-07-07 | 9.80 | 9.94 | 9.61 | 9.92 | +1.95% | 0.35 | 1.71% |
| 2025-07-04 | 9.84 | 9.88 | 9.71 | 9.73 | -1.52% | 0.28 | 1.35% |
| 2025-07-03 | 9.84 | 9.92 | 9.81 | 9.88 | +0.20% | 0.27 | 1.29% |
| 2025-07-02 | 9.90 | 9.90 | 9.75 | 9.86 | +0.10% | 0.33 | 1.63% |
| 2025-07-01 | 9.80 | 9.85 | 9.67 | 9.85 | +0.72% | 0.41 | 2.01% |
| 2025-06-30 | 9.74 | 9.82 | 9.66 | 9.78 | +0.51% | 0.36 | 1.76% |
| 2025-06-27 | 9.58 | 9.78 | 9.58 | 9.73 | +1.88% | 0.47 | 2.31% |
| 2025-06-26 | 9.58 | 9.63 | 9.47 | 9.55 | +0.21% | 0.28 | 1.42% |