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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.44 | 12.31 | 11.20 | 12.31 | +10.01% | 0.73 | 2.98% |
| 2026-03-23 | 11.72 | 11.85 | 11.10 | 11.19 | -4.52% | 0.79 | 3.31% |
| 2026-03-20 | 12.24 | 12.47 | 11.63 | 11.72 | -4.25% | 0.64 | 2.55% |
| 2026-03-19 | 12.66 | 12.87 | 12.16 | 12.24 | -3.47% | 0.58 | 2.23% |
| 2026-03-18 | 12.95 | 13.00 | 12.51 | 12.68 | -1.01% | 0.54 | 2.04% |
| 2026-03-17 | 13.26 | 13.55 | 12.80 | 12.81 | -3.54% | 0.74 | 2.71% |
| 2026-03-16 | 13.07 | 13.70 | 13.07 | 13.28 | -1.34% | 1.14 | 4.08% |
| 2026-03-13 | 13.01 | 13.80 | 12.90 | 13.46 | +3.70% | 0.88 | 3.14% |
| 2026-03-12 | 13.06 | 13.22 | 12.93 | 12.98 | -0.38% | 0.33 | 1.20% |
| 2026-03-11 | 13.11 | 13.18 | 12.90 | 13.03 | +0.15% | 0.42 | 1.55% |
| 2026-03-10 | 12.90 | 13.05 | 12.89 | 13.01 | +1.72% | 0.32 | 1.20% |
| 2026-03-09 | 12.98 | 13.07 | 12.50 | 12.79 | -1.46% | 0.48 | 1.82% |
| 2026-03-06 | 12.63 | 13.10 | 12.59 | 12.98 | +2.20% | 0.41 | 1.54% |
| 2026-03-05 | 12.70 | 12.92 | 12.60 | 12.70 | +1.76% | 0.39 | 1.47% |
| 2026-03-04 | 12.50 | 12.85 | 12.34 | 12.48 | -0.79% | 0.52 | 1.97% |
| 2026-03-03 | 12.81 | 13.27 | 12.55 | 12.58 | -2.48% | 0.62 | 2.32% |
| 2026-03-02 | 13.18 | 13.44 | 12.64 | 12.90 | -4.02% | 0.65 | 2.41% |
| 2026-02-27 | 13.37 | 13.54 | 13.27 | 13.44 | +0.52% | 0.34 | 1.21% |
| 2026-02-26 | 13.48 | 13.50 | 13.23 | 13.37 | -0.37% | 0.37 | 1.34% |
| 2026-02-25 | 13.52 | 13.69 | 13.38 | 13.42 | -0.59% | 0.44 | 1.58% |