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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.97 | 12.41 | 11.86 | 12.17 | +1.16% | 0.76 | 3.00% |
| 2025-09-16 | 12.05 | 12.30 | 11.80 | 12.03 | -0.41% | 0.72 | 2.91% |
| 2025-09-15 | 12.02 | 12.25 | 11.86 | 12.08 | +0.42% | 0.80 | 3.18% |
| 2025-09-12 | 11.96 | 12.25 | 11.80 | 12.03 | +2.04% | 1.01 | 4.03% |
| 2025-09-11 | 11.90 | 11.90 | 11.67 | 11.79 | -0.92% | 0.72 | 2.92% |
| 2025-09-10 | 12.13 | 12.15 | 11.78 | 11.90 | -1.49% | 0.85 | 3.40% |
| 2025-09-09 | 12.06 | 12.25 | 11.88 | 12.08 | +0.33% | 0.96 | 3.82% |
| 2025-09-08 | 12.13 | 12.25 | 11.83 | 12.04 | +0.25% | 1.09 | 4.33% |
| 2025-09-05 | 11.83 | 12.09 | 11.70 | 12.01 | +1.35% | 1.30 | 5.22% |
| 2025-09-04 | 11.89 | 11.96 | 11.41 | 11.85 | +1.28% | 1.39 | 5.67% |
| 2025-09-03 | 11.70 | 12.18 | 11.55 | 11.70 | -1.52% | 1.60 | 6.49% |
| 2025-09-02 | 11.42 | 12.46 | 11.06 | 11.88 | +4.85% | 2.04 | 8.34% |
| 2025-09-01 | 11.10 | 11.35 | 11.02 | 11.33 | +3.09% | 1.07 | 4.56% |
| 2025-08-29 | 10.92 | 11.06 | 10.81 | 10.99 | +1.01% | 0.48 | 2.08% |
| 2025-08-28 | 10.74 | 11.01 | 10.44 | 10.88 | +1.40% | 0.65 | 2.89% |
| 2025-08-27 | 11.16 | 11.21 | 10.71 | 10.73 | -3.94% | 0.71 | 3.08% |
| 2025-08-26 | 11.15 | 11.22 | 11.05 | 11.17 | +0.45% | 0.67 | 2.89% |
| 2025-08-25 | 11.11 | 11.23 | 11.05 | 11.12 | +0.63% | 0.67 | 2.87% |
| 2025-08-22 | 11.10 | 11.15 | 10.97 | 11.05 | -0.72% | 0.59 | 2.55% |
| 2025-08-21 | 11.14 | 11.23 | 11.06 | 11.13 | -0.18% | 0.70 | 3.00% |