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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.18 | 12.50 | 12.02 | 12.48 | +1.96% | 0.51 | 1.98% |
| 2026-01-16 | 12.38 | 12.38 | 12.15 | 12.24 | -1.21% | 0.36 | 1.40% |
| 2026-01-15 | 12.15 | 12.50 | 12.00 | 12.39 | +2.40% | 0.54 | 2.10% |
| 2026-01-14 | 12.28 | 12.40 | 11.93 | 12.10 | -0.98% | 0.55 | 2.17% |
| 2026-01-13 | 12.25 | 12.44 | 12.17 | 12.22 | -0.33% | 0.42 | 1.65% |
| 2026-01-12 | 12.42 | 12.42 | 12.14 | 12.26 | -0.24% | 0.46 | 1.79% |
| 2026-01-09 | 12.27 | 12.34 | 12.14 | 12.29 | +0.33% | 0.39 | 1.54% |
| 2026-01-08 | 12.12 | 12.29 | 12.01 | 12.25 | +1.07% | 0.39 | 1.52% |
| 2026-01-07 | 12.44 | 12.44 | 12.01 | 12.12 | -1.70% | 0.48 | 1.90% |
| 2026-01-06 | 12.33 | 12.55 | 12.29 | 12.33 | +0.57% | 0.49 | 1.88% |
| 2026-01-05 | 12.00 | 12.38 | 12.00 | 12.26 | +2.25% | 0.54 | 2.12% |
| 2025-12-31 | 12.02 | 12.03 | 11.74 | 11.99 | +0.84% | 0.37 | 1.47% |
| 2025-12-30 | 11.91 | 12.10 | 11.82 | 11.89 | -1.33% | 0.42 | 1.68% |
| 2025-12-29 | 12.01 | 12.25 | 11.84 | 12.05 | +0.17% | 0.44 | 1.77% |
| 2025-12-26 | 12.07 | 12.28 | 11.95 | 12.03 | -0.08% | 0.33 | 1.30% |
| 2025-12-25 | 11.95 | 12.11 | 11.80 | 12.04 | +0.42% | 0.27 | 1.09% |
| 2025-12-24 | 11.86 | 12.06 | 11.80 | 11.99 | +1.10% | 0.30 | 1.19% |
| 2025-12-23 | 11.88 | 12.04 | 11.66 | 11.86 | +0.17% | 0.33 | 1.35% |
| 2025-12-22 | 12.00 | 12.21 | 11.79 | 11.84 | -1.33% | 0.42 | 1.68% |
| 2025-12-19 | 11.64 | 12.01 | 11.61 | 12.00 | +2.56% | 0.40 | 1.62% |