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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.60 | 9.62 | 9.47 | 9.53 | -0.10% | 0.31 | 1.57% |
| 2025-06-24 | 9.29 | 9.56 | 9.27 | 9.54 | +2.69% | 0.33 | 1.67% |
| 2025-06-23 | 9.00 | 9.30 | 9.00 | 9.29 | +2.09% | 0.30 | 1.56% |
| 2025-06-20 | 9.16 | 9.32 | 9.10 | 9.10 | -1.09% | 0.28 | 1.44% |
| 2025-06-19 | 9.35 | 9.43 | 9.15 | 9.20 | -2.13% | 0.34 | 1.75% |
| 2025-06-18 | 9.35 | 9.49 | 9.21 | 9.40 | +0.11% | 0.51 | 2.60% |
| 2025-06-17 | 9.43 | 9.52 | 9.31 | 9.39 | -0.32% | 0.50 | 2.53% |
| 2025-06-16 | 9.35 | 9.65 | 9.32 | 9.42 | -0.11% | 0.66 | 3.35% |
| 2025-06-13 | 9.74 | 9.77 | 9.35 | 9.43 | -2.98% | 0.78 | 3.96% |
| 2025-06-12 | 9.85 | 9.90 | 9.65 | 9.72 | -1.02% | 0.88 | 4.32% |
| 2025-06-11 | 9.92 | 10.01 | 9.81 | 9.82 | -2.58% | 1.26 | 6.12% |
| 2025-06-10 | 9.82 | 10.16 | 9.79 | 10.08 | -2.61% | 2.19 | 10.50% |
| 2025-06-09 | 11.47 | 11.47 | 10.33 | 10.35 | -0.77% | 3.52 | 15.36% |
| 2025-06-06 | 9.51 | 10.43 | 9.44 | 10.43 | +10.02% | 0.63 | 2.95% |
| 2025-06-05 | 9.50 | 9.55 | 9.40 | 9.48 | +0.11% | 0.21 | 1.08% |
| 2025-06-04 | 9.39 | 9.51 | 9.27 | 9.47 | +1.07% | 0.18 | 0.90% |
| 2025-06-03 | 9.29 | 9.45 | 9.25 | 9.37 | +0.43% | 0.19 | 0.98% |
| 2025-05-30 | 9.55 | 9.56 | 9.29 | 9.33 | -1.48% | 0.24 | 1.21% |
| 2025-05-29 | 9.40 | 9.56 | 9.31 | 9.47 | +0.85% | 0.25 | 1.27% |
| 2025-05-28 | 9.38 | 9.52 | 9.33 | 9.39 | -0.42% | 0.20 | 1.04% |