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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 9.58 | 9.55 | 0.02 | 0.21% | 9.47 | 9.63 | 29581 | 2828.15 | 1.42% |
| 2025-06-25 | 9.60 | 9.53 | -0.01 | -0.10% | 9.47 | 9.62 | 32695 | 3117.81 | 1.57% |
| 2025-06-24 | 9.29 | 9.54 | 0.25 | 2.69% | 9.27 | 9.56 | 34884 | 3303.38 | 1.67% |
| 2025-06-23 | 9.00 | 9.29 | 0.19 | 2.09% | 9.00 | 9.30 | 32593 | 3005.60 | 1.56% |
| 2025-06-20 | 9.16 | 9.10 | -0.10 | -1.09% | 9.10 | 9.32 | 30091 | 2763.03 | 1.44% |
| 2025-06-19 | 9.35 | 9.20 | -0.20 | -2.13% | 9.15 | 9.43 | 36641 | 3394.50 | 1.75% |
| 2025-06-18 | 9.35 | 9.40 | 0.01 | 0.11% | 9.21 | 9.49 | 54220 | 5064.35 | 2.60% |
| 2025-06-17 | 9.43 | 9.39 | -0.03 | -0.32% | 9.31 | 9.52 | 52774 | 4954.52 | 2.53% |
| 2025-06-16 | 9.35 | 9.42 | -0.01 | -0.11% | 9.32 | 9.65 | 69961 | 6627.30 | 3.35% |
| 2025-06-13 | 9.74 | 9.43 | -0.29 | -2.98% | 9.35 | 9.77 | 82663 | 7842.22 | 3.96% |
| 2025-06-12 | 9.85 | 9.72 | -0.10 | -1.02% | 9.65 | 9.90 | 90244 | 8772.92 | 4.32% |
| 2025-06-11 | 9.92 | 9.82 | -0.26 | -2.58% | 9.81 | 10.01 | 127876 | 12627.96 | 6.12% |
| 2025-06-10 | 9.82 | 10.08 | -0.27 | -2.61% | 9.79 | 10.16 | 219259 | 21890.69 | 10.50% |
| 2025-06-09 | 11.47 | 10.35 | -0.08 | -0.77% | 10.33 | 11.47 | 320856 | 35167.06 | 15.36% |
| 2025-06-06 | 9.51 | 10.43 | 0.95 | 10.02% | 9.44 | 10.43 | 61658 | 6332.27 | 2.95% |
| 2025-06-05 | 9.50 | 9.48 | 0.01 | 0.11% | 9.40 | 9.55 | 22592 | 2141.27 | 1.08% |
| 2025-06-04 | 9.39 | 9.47 | 0.10 | 1.07% | 9.27 | 9.51 | 18884 | 1786.35 | 0.90% |
| 2025-06-03 | 9.29 | 9.37 | 0.04 | 0.43% | 9.25 | 9.45 | 20451 | 1918.56 | 0.98% |
| 2025-05-30 | 9.55 | 9.33 | -0.14 | -1.48% | 9.29 | 9.56 | 25171 | 2355.00 | 1.21% |
| 2025-05-29 | 9.40 | 9.47 | 0.08 | 0.85% | 9.31 | 9.56 | 26518 | 2510.57 | 1.27% |
| 2025-05-28 | 9.38 | 9.39 | -0.04 | -0.42% | 9.33 | 9.52 | 21662 | 2033.54 | 1.04% |
| 2025-05-27 | 9.40 | 9.43 | 0.03 | 0.32% | 9.29 | 9.47 | 36103 | 3392.69 | 1.73% |
| 2025-05-26 | 9.37 | 9.40 | 0.03 | 0.32% | 9.35 | 9.51 | 36163 | 3410.93 | 1.73% |
| 2025-05-23 | 9.51 | 9.37 | -0.14 | -1.47% | 9.35 | 9.59 | 34477 | 3265.96 | 1.65% |
| 2025-05-22 | 9.69 | 9.51 | -0.18 | -1.86% | 9.49 | 9.87 | 53476 | 5154.86 | 2.56% |
| 2025-05-21 | 10.16 | 9.69 | -0.46 | -4.53% | 9.46 | 10.22 | 120637 | 11866.26 | 5.78% |
| 2025-05-20 | 9.81 | 10.15 | 0.34 | 3.47% | 9.74 | 10.26 | 82156 | 8265.21 | 3.93% |
| 2025-05-19 | 9.65 | 9.81 | 0.13 | 1.34% | 9.62 | 9.82 | 30886 | 3004.15 | 1.48% |
| 2025-05-16 | 9.54 | 9.68 | 0.16 | 1.68% | 9.46 | 9.70 | 31000 | 2979.25 | 1.48% |
| 2025-05-15 | 9.51 | 9.52 | 0.04 | 0.42% | 9.36 | 9.56 | 33418 | 3169.88 | 1.60% |
| 2025-05-14 | 9.36 | 9.48 | 0.08 | 0.85% | 9.30 | 9.57 | 46710 | 4411.23 | 2.24% |
| 2025-05-13 | 9.38 | 9.40 | 0.10 | 1.08% | 9.24 | 9.55 | 27123 | 2544.45 | 1.30% |
| 2025-05-12 | 9.39 | 9.30 | 0.08 | 0.87% | 9.11 | 9.39 | 25203 | 2330.25 | 1.21% |
| 2025-05-09 | 9.29 | 9.22 | 0.01 | 0.11% | 9.11 | 9.29 | 26690 | 2452.75 | 1.28% |
| 2025-05-08 | 9.13 | 9.21 | 0.14 | 1.54% | 9.04 | 9.28 | 23335 | 2142.22 | 1.12% |
| 2025-05-07 | 9.10 | 9.07 | 0.08 | 0.89% | 9.00 | 9.18 | 21338 | 1941.04 | 1.02% |
| 2025-05-06 | 8.97 | 8.99 | 0.17 | 1.93% | 8.81 | 9.00 | 22559 | 2021.41 | 1.08% |
| 2025-04-30 | 8.89 | 8.82 | 0.05 | 0.57% | 8.71 | 8.89 | 23553 | 2075.43 | 1.13% |
| 2025-04-29 | 8.68 | 8.77 | 0.18 | 2.10% | 8.47 | 8.90 | 26839 | 2359.05 | 1.28% |
| 2025-04-28 | 8.63 | 8.59 | -0.05 | -0.58% | 8.40 | 8.75 | 20379 | 1748.13 | 0.98% |
| 2025-04-25 | 8.56 | 8.64 | 0.05 | 0.58% | 8.56 | 8.76 | 14787 | 1281.88 | 0.71% |
| 2025-04-24 | 8.70 | 8.59 | -0.09 | -1.04% | 8.54 | 8.80 | 20908 | 1809.66 | 1.00% |
| 2025-04-23 | 8.67 | 8.68 | 0.12 | 1.40% | 8.55 | 8.74 | 16845 | 1460.39 | 0.81% |
| 2025-04-22 | 8.54 | 8.56 | 0.05 | 0.59% | 8.43 | 8.62 | 12937 | 1103.68 | 0.62% |
| 2025-04-21 | 8.26 | 8.51 | 0.18 | 2.16% | 8.25 | 8.55 | 24167 | 2044.05 | 1.16% |
| 2025-04-18 | 8.34 | 8.33 | -0.02 | -0.24% | 8.19 | 8.42 | 18230 | 1513.17 | 0.87% |
| 2025-04-17 | 8.25 | 8.35 | 0.10 | 1.21% | 8.11 | 8.42 | 21643 | 1808.56 | 1.04% |
| 2025-04-16 | 8.42 | 8.25 | -0.15 | -1.79% | 8.06 | 8.55 | 20317 | 1667.63 | 0.97% |
| 2025-04-15 | 8.33 | 8.40 | 0.09 | 1.08% | 8.22 | 8.40 | 19449 | 1619.88 | 0.93% |
| 2025-04-14 | 8.22 | 8.31 | 0.15 | 1.84% | 8.22 | 8.46 | 20038 | 1674.73 | 0.96% |
| 2025-04-11 | 8.20 | 8.16 | -0.09 | -1.09% | 8.16 | 8.33 | 22696 | 1864.98 | 1.09% |
| 2025-04-10 | 8.12 | 8.25 | 0.31 | 3.90% | 8.10 | 8.36 | 31306 | 2587.19 | 1.50% |
| 2025-04-09 | 7.60 | 7.94 | 0.20 | 2.58% | 7.16 | 8.01 | 30738 | 2334.81 | 1.47% |
| 2025-04-08 | 7.91 | 7.74 | -0.39 | -4.80% | 7.59 | 8.19 | 36135 | 2837.56 | 1.73% |
上证大盘股票行情在线 K线走势图
