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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.48 | 13.08 | 12.42 | 12.55 | -0.71% | 0.94 | 3.52% |
| 2026-04-21 | 13.09 | 13.10 | 12.55 | 12.64 | -2.99% | 0.95 | 3.60% |
| 2026-04-20 | 13.39 | 13.70 | 12.86 | 13.03 | -5.37% | 1.65 | 5.98% |
| 2026-04-17 | 14.24 | 14.78 | 13.69 | 13.77 | -2.89% | 1.60 | 5.42% |
| 2026-04-16 | 13.98 | 14.25 | 13.80 | 14.18 | +1.94% | 0.96 | 3.27% |
| 2026-04-15 | 14.28 | 14.45 | 13.80 | 13.91 | -1.90% | 1.03 | 3.49% |
| 2026-04-14 | 14.08 | 14.30 | 13.76 | 14.18 | +0.71% | 1.17 | 3.99% |
| 2026-04-13 | 14.16 | 14.44 | 13.97 | 14.08 | -2.56% | 1.25 | 4.25% |
| 2026-04-10 | 14.51 | 14.80 | 14.00 | 14.45 | +0.49% | 1.30 | 4.28% |
| 2026-04-09 | 14.52 | 14.70 | 14.21 | 14.38 | -2.51% | 1.52 | 5.06% |
| 2026-04-08 | 14.40 | 15.24 | 14.38 | 14.75 | +3.22% | 2.39 | 7.73% |
| 2026-04-07 | 14.44 | 14.55 | 13.82 | 14.29 | -1.04% | 1.65 | 5.53% |
| 2026-04-03 | 14.70 | 14.85 | 14.20 | 14.44 | -2.23% | 1.85 | 6.14% |
| 2026-04-02 | 15.27 | 15.27 | 14.21 | 14.77 | -3.27% | 3.20 | 10.36% |
| 2026-04-01 | 13.90 | 15.27 | 13.90 | 15.27 | +10.01% | 2.47 | 8.08% |
| 2026-03-31 | 14.24 | 14.50 | 13.85 | 13.88 | -4.80% | 2.67 | 9.10% |
| 2026-03-30 | 14.14 | 15.03 | 13.51 | 14.58 | +5.19% | 4.69 | 15.65% |
| 2026-03-27 | 13.66 | 13.98 | 13.15 | 13.86 | -3.21% | 3.52 | 12.28% |
| 2026-03-26 | 13.18 | 14.32 | 13.15 | 14.32 | +9.98% | 2.22 | 7.60% |
| 2026-03-25 | 12.91 | 13.54 | 12.80 | 13.02 | +5.77% | 2.56 | 9.25% |