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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.04 | 13.58 | 13.04 | 13.50 | +4.33% | 0.61 | 2.19% |
| 2026-02-13 | 12.94 | 13.20 | 12.75 | 12.94 | -0.46% | 0.38 | 1.39% |
| 2026-02-12 | 13.14 | 13.26 | 12.93 | 13.00 | -1.29% | 0.38 | 1.41% |
| 2026-02-11 | 13.11 | 13.29 | 13.00 | 13.17 | +0.53% | 0.36 | 1.30% |
| 2026-02-10 | 13.14 | 13.19 | 12.94 | 13.10 | +0.77% | 0.38 | 1.39% |
| 2026-02-09 | 13.21 | 13.30 | 12.94 | 13.00 | +0.08% | 0.45 | 1.64% |
| 2026-02-06 | 12.78 | 13.18 | 12.60 | 12.99 | +1.17% | 0.59 | 2.16% |
| 2026-02-05 | 12.79 | 12.95 | 12.65 | 12.84 | +0.39% | 0.50 | 1.85% |
| 2026-02-04 | 12.95 | 13.18 | 12.64 | 12.79 | +1.19% | 0.64 | 2.38% |
| 2026-02-03 | 12.86 | 12.90 | 12.49 | 12.64 | -0.24% | 0.61 | 2.30% |
| 2026-02-02 | 12.95 | 13.17 | 12.52 | 12.67 | -2.84% | 0.75 | 2.78% |
| 2026-01-30 | 12.82 | 13.13 | 12.51 | 13.04 | +0.93% | 0.71 | 2.62% |
| 2026-01-29 | 13.05 | 13.19 | 12.80 | 12.92 | -0.23% | 0.80 | 2.95% |
| 2026-01-28 | 12.77 | 13.32 | 12.57 | 12.95 | +1.73% | 0.79 | 2.93% |
| 2026-01-27 | 12.80 | 13.00 | 12.33 | 12.73 | -0.93% | 0.49 | 1.84% |
| 2026-01-26 | 13.00 | 13.15 | 12.56 | 12.85 | -1.00% | 0.58 | 2.17% |
| 2026-01-23 | 12.80 | 12.98 | 12.65 | 12.98 | +1.33% | 0.41 | 1.52% |
| 2026-01-22 | 12.56 | 12.81 | 12.44 | 12.81 | +2.32% | 0.38 | 1.44% |
| 2026-01-21 | 12.33 | 12.54 | 12.23 | 12.52 | +1.62% | 0.36 | 1.39% |
| 2026-01-20 | 12.53 | 12.60 | 12.22 | 12.32 | -1.28% | 0.46 | 1.80% |