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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.40 | 9.47 | 9.29 | 9.43 | +0.32% | 0.34 | 1.73% |
| 2025-05-26 | 9.37 | 9.51 | 9.35 | 9.40 | +0.32% | 0.34 | 1.73% |
| 2025-05-23 | 9.51 | 9.59 | 9.35 | 9.37 | -1.47% | 0.33 | 1.65% |
| 2025-05-22 | 9.69 | 9.87 | 9.49 | 9.51 | -1.86% | 0.52 | 2.56% |
| 2025-05-21 | 10.16 | 10.22 | 9.46 | 9.69 | -4.53% | 1.19 | 5.78% |
| 2025-05-20 | 9.81 | 10.26 | 9.74 | 10.15 | +3.47% | 0.83 | 3.93% |
| 2025-05-19 | 9.65 | 9.82 | 9.62 | 9.81 | +1.34% | 0.30 | 1.48% |
| 2025-05-16 | 9.54 | 9.70 | 9.46 | 9.68 | +1.68% | 0.30 | 1.48% |
| 2025-05-15 | 9.51 | 9.56 | 9.36 | 9.52 | +0.42% | 0.32 | 1.60% |
| 2025-05-14 | 9.36 | 9.57 | 9.30 | 9.48 | +0.85% | 0.44 | 2.24% |
| 2025-05-13 | 9.38 | 9.55 | 9.24 | 9.40 | +1.08% | 0.25 | 1.30% |
| 2025-05-12 | 9.39 | 9.39 | 9.11 | 9.30 | +0.87% | 0.23 | 1.21% |
| 2025-05-09 | 9.29 | 9.29 | 9.11 | 9.22 | +0.11% | 0.25 | 1.28% |
| 2025-05-08 | 9.13 | 9.28 | 9.04 | 9.21 | +1.54% | 0.21 | 1.12% |
| 2025-05-07 | 9.10 | 9.18 | 9.00 | 9.07 | +0.89% | 0.19 | 1.02% |
| 2025-05-06 | 8.97 | 9.00 | 8.81 | 8.99 | +1.93% | 0.20 | 1.08% |