丽岛新材(603937)股票行情 丽岛新材股票行情 603937股票行情_爱股网
丽岛新材(603937)股票行情
丽岛新材(603937)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 12.15 | 12.41 | 0.24 | 1.97% | 12.12 | 12.59 | 67616 | 8401.12 | 3.24% |
| 2025-10-23 | 12.20 | 12.17 | -0.04 | -0.33% | 12.00 | 12.39 | 51802 | 6282.63 | 2.48% |
| 2025-10-22 | 11.92 | 12.21 | 0.26 | 2.18% | 11.65 | 12.43 | 61835 | 7523.21 | 2.96% |
| 2025-10-21 | 11.85 | 11.95 | 0.16 | 1.36% | 11.72 | 11.95 | 36870 | 4378.50 | 1.77% |
| 2025-10-20 | 11.59 | 11.79 | 0.29 | 2.52% | 11.42 | 11.82 | 48222 | 5638.40 | 2.31% |
| 2025-10-17 | 11.87 | 11.50 | -0.32 | -2.71% | 11.50 | 11.91 | 47158 | 5479.95 | 2.26% |
| 2025-10-16 | 12.11 | 11.82 | -0.30 | -2.48% | 11.74 | 12.23 | 47870 | 5703.15 | 2.29% |
| 2025-10-15 | 11.87 | 12.12 | 0.33 | 2.80% | 11.73 | 12.15 | 56098 | 6737.74 | 2.69% |
| 2025-10-14 | 12.41 | 11.79 | -0.40 | -3.28% | 11.71 | 12.49 | 64292 | 7742.38 | 3.08% |
| 2025-10-13 | 11.50 | 12.19 | -0.29 | -2.32% | 11.50 | 12.28 | 85089 | 10230.75 | 4.07% |
| 2025-10-10 | 12.29 | 12.48 | 0.13 | 1.05% | 12.15 | 12.52 | 97780 | 12121.94 | 4.68% |
| 2025-10-09 | 12.69 | 12.35 | -0.11 | -0.88% | 12.25 | 12.82 | 122061 | 15214.95 | 5.84% |
| 2025-09-30 | 12.73 | 12.46 | -0.33 | -2.58% | 12.42 | 12.99 | 123315 | 15563.93 | 5.90% |
| 2025-09-29 | 13.36 | 12.79 | -0.55 | -4.12% | 12.42 | 13.53 | 239485 | 30969.88 | 11.47% |
| 2025-09-26 | 12.14 | 13.34 | 1.21 | 9.98% | 12.13 | 13.34 | 107100 | 14045.11 | 5.13% |
| 2025-09-25 | 11.56 | 12.13 | 0.55 | 4.75% | 11.54 | 12.74 | 132054 | 16121.09 | 6.32% |
| 2025-09-24 | 11.63 | 11.58 | 0.14 | 1.22% | 11.24 | 11.63 | 35894 | 4143.73 | 1.72% |
| 2025-09-23 | 11.80 | 11.44 | -0.36 | -3.05% | 11.01 | 11.80 | 59493 | 6739.33 | 2.85% |
| 2025-09-22 | 11.81 | 11.80 | 0.12 | 1.03% | 11.45 | 11.88 | 40037 | 4677.24 | 1.92% |
| 2025-09-19 | 11.63 | 11.68 | 0.00 | 0.00% | 11.43 | 11.92 | 50448 | 5857.56 | 2.42% |
| 2025-09-18 | 12.38 | 11.68 | -0.49 | -4.03% | 11.58 | 12.39 | 71027 | 8469.62 | 3.40% |
| 2025-09-17 | 11.97 | 12.17 | 0.14 | 1.16% | 11.86 | 12.41 | 62583 | 7587.86 | 3.00% |
| 2025-09-16 | 12.05 | 12.03 | -0.05 | -0.41% | 11.80 | 12.30 | 60685 | 7242.34 | 2.91% |
| 2025-09-15 | 12.02 | 12.08 | 0.05 | 0.42% | 11.86 | 12.25 | 66340 | 8033.36 | 3.18% |
| 2025-09-12 | 11.96 | 12.03 | 0.24 | 2.04% | 11.80 | 12.25 | 84143 | 10129.22 | 4.03% |
| 2025-09-11 | 11.90 | 11.79 | -0.11 | -0.92% | 11.67 | 11.90 | 61009 | 7176.37 | 2.92% |
| 2025-09-10 | 12.13 | 11.90 | -0.18 | -1.49% | 11.78 | 12.15 | 71006 | 8466.91 | 3.40% |
| 2025-09-09 | 12.06 | 12.08 | 0.04 | 0.33% | 11.88 | 12.25 | 79703 | 9647.64 | 3.82% |
| 2025-09-08 | 12.13 | 12.04 | 0.03 | 0.25% | 11.83 | 12.25 | 90445 | 10891.63 | 4.33% |
| 2025-09-05 | 11.83 | 12.01 | 0.16 | 1.35% | 11.70 | 12.09 | 108936 | 12980.43 | 5.22% |
| 2025-09-04 | 11.89 | 11.85 | 0.15 | 1.28% | 11.41 | 11.96 | 118486 | 13899.77 | 5.67% |
| 2025-09-03 | 11.70 | 11.70 | -0.18 | -1.52% | 11.55 | 12.18 | 135500 | 15976.44 | 6.49% |
| 2025-09-02 | 11.42 | 11.88 | 0.55 | 4.85% | 11.06 | 12.46 | 174170 | 20387.53 | 8.34% |
| 2025-09-01 | 11.10 | 11.33 | 0.34 | 3.09% | 11.02 | 11.35 | 95180 | 10720.85 | 4.56% |
| 2025-08-29 | 10.92 | 10.99 | 0.11 | 1.01% | 10.81 | 11.06 | 43384 | 4751.22 | 2.08% |
| 2025-08-28 | 10.74 | 10.88 | 0.15 | 1.40% | 10.44 | 11.01 | 60366 | 6514.59 | 2.89% |
| 2025-08-27 | 11.16 | 10.73 | -0.44 | -3.94% | 10.71 | 11.21 | 64438 | 7072.44 | 3.08% |
| 2025-08-26 | 11.15 | 11.17 | 0.05 | 0.45% | 11.05 | 11.22 | 60420 | 6739.68 | 2.89% |
| 2025-08-25 | 11.11 | 11.12 | 0.07 | 0.63% | 11.05 | 11.23 | 60028 | 6687.71 | 2.87% |
| 2025-08-22 | 11.10 | 11.05 | -0.08 | -0.72% | 10.97 | 11.15 | 53338 | 5888.59 | 2.55% |
| 2025-08-21 | 11.14 | 11.13 | -0.02 | -0.18% | 11.06 | 11.23 | 62649 | 6976.61 | 3.00% |
| 2025-08-20 | 11.08 | 11.15 | 0.07 | 0.63% | 11.02 | 11.19 | 64677 | 7189.91 | 3.10% |
| 2025-08-19 | 11.15 | 11.08 | -0.11 | -0.98% | 10.96 | 11.17 | 90944 | 10053.91 | 4.35% |
| 2025-08-18 | 11.28 | 11.19 | -0.11 | -0.97% | 11.03 | 11.43 | 148854 | 16646.41 | 7.13% |
| 2025-08-15 | 11.00 | 11.30 | -0.17 | -1.48% | 10.90 | 11.46 | 191380 | 21462.46 | 9.16% |
| 2025-08-14 | 13.18 | 11.47 | -0.51 | -4.26% | 11.37 | 13.18 | 314016 | 37988.12 | 15.03% |
| 2025-08-13 | 10.91 | 11.98 | 1.09 | 10.01% | 10.87 | 11.98 | 76305 | 8907.09 | 3.65% |
| 2025-08-12 | 11.00 | 10.89 | -0.22 | -1.98% | 10.80 | 11.02 | 101892 | 11084.40 | 4.88% |
| 2025-08-11 | 10.68 | 11.11 | 0.45 | 4.22% | 10.66 | 11.73 | 152468 | 16996.90 | 7.30% |
| 2025-08-08 | 10.55 | 10.66 | 0.11 | 1.04% | 10.42 | 10.68 | 42868 | 4538.25 | 2.05% |
| 2025-08-07 | 10.52 | 10.55 | 0.03 | 0.29% | 10.46 | 10.61 | 40848 | 4296.70 | 1.96% |
| 2025-08-06 | 10.40 | 10.52 | 0.05 | 0.48% | 10.40 | 10.56 | 39747 | 4172.65 | 1.90% |
| 2025-08-05 | 10.42 | 10.47 | 0.10 | 0.96% | 10.37 | 10.52 | 45794 | 4791.09 | 2.19% |
| 2025-08-04 | 10.24 | 10.37 | 0.14 | 1.37% | 10.10 | 10.39 | 43816 | 4507.02 | 2.10% |
| 2025-08-01 | 10.06 | 10.23 | 0.22 | 2.20% | 10.00 | 10.27 | 55350 | 5640.28 | 2.65% |
| 2025-07-31 | 10.18 | 10.01 | -0.21 | -2.05% | 9.99 | 10.24 | 49142 | 4971.91 | 2.35% |
| 2025-07-30 | 10.26 | 10.22 | -0.08 | -0.78% | 10.10 | 10.35 | 53816 | 5495.52 | 2.58% |
| 2025-07-29 | 10.31 | 10.30 | -0.04 | -0.39% | 10.13 | 10.38 | 75487 | 7723.72 | 3.61% |
| 2025-07-28 | 10.36 | 10.34 | -0.08 | -0.77% | 10.32 | 10.48 | 72510 | 7521.75 | 3.47% |
| 2025-07-25 | 10.71 | 10.42 | -0.21 | -1.98% | 10.33 | 10.77 | 137361 | 14375.93 | 6.58% |
| 2025-07-24 | 10.99 | 10.63 | -0.82 | -7.16% | 10.55 | 10.99 | 239777 | 25604.87 | 11.48% |
| 2025-07-23 | 10.45 | 11.45 | 1.04 | 9.99% | 10.26 | 11.45 | 111027 | 12429.70 | 5.32% |
| 2025-07-22 | 10.43 | 10.41 | 0.05 | 0.48% | 10.30 | 10.49 | 44447 | 4628.18 | 2.13% |
| 2025-07-21 | 10.30 | 10.36 | 0.14 | 1.37% | 10.21 | 10.45 | 37118 | 3830.51 | 1.78% |
| 2025-07-18 | 10.16 | 10.22 | 0.11 | 1.09% | 10.10 | 10.30 | 46961 | 4794.21 | 2.25% |
| 2025-07-17 | 10.09 | 10.11 | 0.01 | 0.10% | 10.06 | 10.19 | 21510 | 2178.91 | 1.03% |
| 2025-07-16 | 10.01 | 10.10 | 0.10 | 1.00% | 9.98 | 10.13 | 32607 | 3282.35 | 1.56% |
| 2025-07-15 | 10.15 | 10.00 | -0.21 | -2.06% | 9.85 | 10.20 | 35670 | 3569.01 | 1.71% |
| 2025-07-14 | 10.14 | 10.21 | 0.17 | 1.69% | 10.05 | 10.22 | 30974 | 3143.37 | 1.48% |
| 2025-07-11 | 10.15 | 10.04 | -0.08 | -0.79% | 9.95 | 10.20 | 25860 | 2593.56 | 1.24% |
| 2025-07-10 | 10.09 | 10.12 | 0.03 | 0.30% | 10.00 | 10.16 | 27785 | 2801.74 | 1.33% |
| 2025-07-09 | 10.12 | 10.09 | 0.03 | 0.30% | 10.01 | 10.19 | 33314 | 3359.68 | 1.59% |
| 2025-07-08 | 9.91 | 10.06 | 0.14 | 1.41% | 9.90 | 10.06 | 32235 | 3227.16 | 1.54% |
| 2025-07-07 | 9.80 | 9.92 | 0.19 | 1.95% | 9.61 | 9.94 | 35768 | 3527.27 | 1.71% |
| 2025-07-04 | 9.84 | 9.73 | -0.15 | -1.52% | 9.71 | 9.88 | 28152 | 2752.10 | 1.35% |
| 2025-07-03 | 9.84 | 9.88 | 0.02 | 0.20% | 9.81 | 9.92 | 26898 | 2651.63 | 1.29% |
| 2025-07-02 | 9.90 | 9.86 | 0.01 | 0.10% | 9.75 | 9.90 | 34006 | 3341.36 | 1.63% |
| 2025-07-01 | 9.80 | 9.85 | 0.07 | 0.72% | 9.67 | 9.85 | 42001 | 4108.03 | 2.01% |
| 2025-06-30 | 9.74 | 9.78 | 0.05 | 0.51% | 9.66 | 9.82 | 36666 | 3582.15 | 1.76% |
| 2025-06-27 | 9.58 | 9.73 | 0.18 | 1.88% | 9.58 | 9.78 | 48256 | 4680.37 | 2.31% |
上证大盘股票行情在线 K线走势图
丽岛新材(603937)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
