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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.20 | 12.39 | 12.00 | 12.17 | -0.33% | 0.63 | 2.48% |
| 2025-10-22 | 11.92 | 12.43 | 11.65 | 12.21 | +2.18% | 0.75 | 2.96% |
| 2025-10-21 | 11.85 | 11.95 | 11.72 | 11.95 | +1.36% | 0.44 | 1.77% |
| 2025-10-20 | 11.59 | 11.82 | 11.42 | 11.79 | +2.52% | 0.56 | 2.31% |
| 2025-10-17 | 11.87 | 11.91 | 11.50 | 11.50 | -2.71% | 0.55 | 2.26% |
| 2025-10-16 | 12.11 | 12.23 | 11.74 | 11.82 | -2.48% | 0.57 | 2.29% |
| 2025-10-15 | 11.87 | 12.15 | 11.73 | 12.12 | +2.80% | 0.67 | 2.69% |
| 2025-10-14 | 12.41 | 12.49 | 11.71 | 11.79 | -3.28% | 0.77 | 3.08% |
| 2025-10-13 | 11.50 | 12.28 | 11.50 | 12.19 | -2.32% | 1.02 | 4.07% |
| 2025-10-10 | 12.29 | 12.52 | 12.15 | 12.48 | +1.05% | 1.21 | 4.68% |
| 2025-10-09 | 12.69 | 12.82 | 12.25 | 12.35 | -0.88% | 1.52 | 5.84% |
| 2025-09-30 | 12.73 | 12.99 | 12.42 | 12.46 | -2.58% | 1.56 | 5.90% |
| 2025-09-29 | 13.36 | 13.53 | 12.42 | 12.79 | -4.12% | 3.10 | 11.47% |
| 2025-09-26 | 12.14 | 13.34 | 12.13 | 13.34 | +9.98% | 1.40 | 5.13% |
| 2025-09-25 | 11.56 | 12.74 | 11.54 | 12.13 | +4.75% | 1.61 | 6.32% |
| 2025-09-24 | 11.63 | 11.63 | 11.24 | 11.58 | +1.22% | 0.41 | 1.72% |
| 2025-09-23 | 11.80 | 11.80 | 11.01 | 11.44 | -3.05% | 0.67 | 2.85% |
| 2025-09-22 | 11.81 | 11.88 | 11.45 | 11.80 | +1.03% | 0.47 | 1.92% |
| 2025-09-19 | 11.63 | 11.92 | 11.43 | 11.68 | 0.00% | 0.59 | 2.42% |
| 2025-09-18 | 12.38 | 12.39 | 11.58 | 11.68 | -4.03% | 0.85 | 3.40% |