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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.80 | 13.00 | 12.51 | 12.62 | -1.33% | 0.63 | 2.38% |
| 2025-11-19 | 13.26 | 13.26 | 12.70 | 12.79 | -2.14% | 0.67 | 2.49% |
| 2025-11-18 | 13.38 | 13.44 | 13.01 | 13.07 | -2.61% | 0.78 | 2.83% |
| 2025-11-17 | 13.39 | 13.59 | 13.13 | 13.42 | -0.07% | 0.77 | 2.77% |
| 2025-11-14 | 13.38 | 14.11 | 13.32 | 13.43 | -0.44% | 0.93 | 3.27% |
| 2025-11-13 | 13.37 | 13.67 | 13.37 | 13.49 | -0.52% | 0.96 | 3.39% |
| 2025-11-12 | 13.27 | 13.69 | 13.00 | 13.56 | +2.81% | 1.34 | 4.76% |
| 2025-11-11 | 13.18 | 13.33 | 12.93 | 13.19 | +0.38% | 0.68 | 2.48% |
| 2025-11-10 | 13.01 | 13.50 | 12.80 | 13.14 | +2.98% | 1.19 | 4.33% |
| 2025-11-07 | 13.09 | 13.09 | 12.76 | 12.76 | -2.67% | 0.84 | 3.12% |
| 2025-11-06 | 12.85 | 13.22 | 12.67 | 13.11 | +2.58% | 1.17 | 4.32% |
| 2025-11-05 | 12.67 | 12.88 | 12.63 | 12.78 | +0.08% | 0.68 | 2.54% |
| 2025-11-04 | 13.01 | 13.09 | 12.61 | 12.77 | -1.77% | 0.72 | 2.70% |
| 2025-11-03 | 12.84 | 13.06 | 12.70 | 13.00 | +1.40% | 0.91 | 3.39% |
| 2025-10-31 | 12.55 | 13.10 | 12.44 | 12.82 | +1.99% | 1.49 | 5.54% |
| 2025-10-30 | 12.21 | 12.76 | 12.21 | 12.57 | +3.12% | 1.52 | 5.82% |
| 2025-10-29 | 12.10 | 12.29 | 11.74 | 12.19 | +0.49% | 0.70 | 2.80% |
| 2025-10-28 | 12.10 | 12.33 | 11.95 | 12.13 | -0.16% | 0.48 | 1.87% |
| 2025-10-27 | 12.43 | 12.45 | 11.99 | 12.15 | -2.10% | 0.68 | 2.69% |
| 2025-10-24 | 12.15 | 12.59 | 12.12 | 12.41 | +1.97% | 0.84 | 3.24% |