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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.46 | 11.99 | 11.35 | 11.70 | +2.36% | 0.50 | 2.02% |
| 2025-12-17 | 11.20 | 11.52 | 11.05 | 11.43 | +1.15% | 0.30 | 1.26% |
| 2025-12-16 | 11.48 | 11.48 | 11.15 | 11.30 | -1.74% | 0.36 | 1.51% |
| 2025-12-15 | 11.21 | 11.55 | 11.11 | 11.50 | -0.17% | 0.43 | 1.79% |
| 2025-12-12 | 11.79 | 11.95 | 11.25 | 11.52 | -2.21% | 0.49 | 2.01% |
| 2025-12-11 | 12.18 | 12.21 | 11.76 | 11.78 | -2.73% | 0.43 | 1.72% |
| 2025-12-10 | 12.40 | 12.45 | 12.07 | 12.11 | -1.86% | 0.35 | 1.38% |
| 2025-12-09 | 12.66 | 12.68 | 12.28 | 12.34 | -2.53% | 0.41 | 1.60% |
| 2025-12-08 | 12.63 | 12.73 | 12.40 | 12.66 | +0.40% | 0.59 | 2.25% |
| 2025-12-05 | 12.32 | 12.62 | 11.84 | 12.61 | +2.85% | 0.55 | 2.11% |
| 2025-12-04 | 12.46 | 12.62 | 12.18 | 12.26 | -2.08% | 0.44 | 1.70% |
| 2025-12-03 | 12.52 | 12.74 | 12.40 | 12.52 | -0.56% | 0.41 | 1.57% |
| 2025-12-02 | 12.67 | 12.90 | 12.32 | 12.59 | -0.24% | 0.38 | 1.47% |
| 2025-12-01 | 12.87 | 12.97 | 12.57 | 12.62 | -0.71% | 0.47 | 1.77% |
| 2025-11-28 | 12.37 | 12.74 | 12.31 | 12.71 | +2.25% | 0.39 | 1.50% |
| 2025-11-27 | 12.28 | 12.50 | 12.24 | 12.43 | +0.89% | 0.32 | 1.25% |
| 2025-11-26 | 12.62 | 12.85 | 12.27 | 12.32 | -2.76% | 0.59 | 2.25% |
| 2025-11-25 | 12.29 | 12.94 | 12.23 | 12.67 | +3.94% | 0.64 | 2.43% |
| 2025-11-24 | 11.90 | 12.23 | 11.80 | 12.19 | +3.31% | 0.62 | 2.45% |
| 2025-11-21 | 12.54 | 12.77 | 11.48 | 11.80 | -6.50% | 0.71 | 2.82% |