丽岛新材 (603937) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	13.47	14.02	0.54	4.01%	13.39	14.05	71843	9958	3.44%
2026-06-29	13.54	13.48	-0.18	-1.32%	13.17	13.89	75272	10189	3.60%
2026-06-26	13.81	13.66	-0.27	-1.94%	13.63	14.44	100775	14017	4.82%
2026-06-25	13.79	13.93	0.14	1.02%	13.56	14.13	88493	12254	4.24%
2026-06-24	13.65	13.79	0.07	0.51%	13.46	13.95	76805	10533	3.68%
2026-06-23	13.43	13.72	0.35	2.62%	13.23	13.92	79981	10888	3.83%
2026-06-22	13.09	13.37	0.17	1.29%	12.76	13.43	63790	8344	3.05%
2026-06-18	13.65	13.20	-0.42	-3.08%	13.14	13.66	48236	6420	2.31%
2026-06-17	14.01	13.62	-0.43	-3.06%	13.39	14.11	51808	7119	2.48%
2026-06-16	13.73	14.05	0.28	2.03%	13.50	14.23	54514	7583	2.61%
2026-06-15	13.70	13.77	0.19	1.40%	13.57	14.05	54601	7542	2.61%
2026-06-12	13.42	13.58	0.23	1.72%	13.20	13.82	57821	7850	2.77%
2026-06-11	13.36	13.35	-0.14	-1.04%	13.09	13.58	43739	5795	2.09%
2026-06-10	13.60	13.49	-0.22	-1.60%	13.15	13.65	44169	5904	2.11%
2026-06-09	13.83	13.71	0.05	0.37%	13.44	13.83	48286	6578	2.31%
2026-06-08	13.70	13.66	-0.71	-4.94%	13.39	14.15	68727	9468	3.29%
2026-06-05	14.46	14.37	-0.17	-1.17%	14.03	14.67	68200	9787	3.26%
2026-06-04	14.59	14.54	-0.42	-2.81%	14.33	14.80	62042	9015	2.97%
2026-06-03	14.81	14.96	-0.01	-0.07%	14.68	15.26	85895	12876	4.11%
2026-06-02	14.81	14.97	-0.07	-0.47%	14.43	15.05	82492	12136	3.95%
2026-06-01	14.32	15.04	0.61	4.23%	14.30	15.33	94172	14154	4.51%
2026-05-29	14.82	14.43	-0.43	-2.89%	14.40	15.30	81279	12005	3.89%
2026-05-28	14.36	14.86	0.32	2.20%	14.36	15.00	80286	11810	3.84%
2026-05-27	14.85	14.54	-0.43	-2.87%	14.44	14.89	59761	8727	2.86%
2026-05-26	14.91	14.97	-0.12	-0.80%	14.50	15.09	86973	12860	4.16%
2026-05-25	15.45	15.09	-0.31	-2.01%	14.80	15.71	78295	11852	3.75%
2026-05-22	14.96	15.40	0.54	3.63%	14.80	15.52	99531	15111	4.76%
2026-05-21	15.58	14.86	-0.85	-5.41%	14.81	15.78	112040	17151	5.36%
2026-05-20	15.40	15.71	0.13	0.83%	15.39	16.13	122338	19203	5.86%
2026-05-19	15.71	15.58	-0.13	-0.83%	15.04	15.89	120640	18620	5.78%
2026-05-18	15.60	15.71	-0.17	-1.07%	15.47	15.83	96130	15028	4.60%
2026-05-15	16.01	15.88	-0.32	-1.98%	15.72	16.37	133195	21226	6.38%
2026-05-14	16.56	16.20	-0.62	-3.69%	16.11	16.98	174303	28632	8.34%
2026-05-13	16.70	16.82	0.01	0.06%	16.52	17.09	189798	31862	9.09%
2026-05-12	17.23	16.81	-1.07	-5.98%	16.62	17.36	235909	39759	11.29%
2026-05-11	18.59	17.88	-1.00	-5.30%	17.15	18.68	356942	63193	17.09%
2026-05-08	16.94	18.88	1.72	10.02%	16.64	18.88	400947	70774	19.19%
2026-05-07	17.21	17.16	0.38	2.26%	15.79	18.46	455125	79628	21.79%
2026-05-06	15.77	16.78	1.53	10.03%	15.77	16.78	103904	17076	4.97%
2026-04-30	14.14	15.25	1.39	10.03%	14.03	15.25	240648	35954	11.52%
2026-04-29	13.22	13.86	1.26	10.00%	13.22	13.86	121699	16653	5.83%
2026-04-28	12.29	12.60	0.13	1.04%	12.29	13.59	146219	18816	7.00%
2026-04-27	13.62	12.47	-1.38	-9.96%	12.47	13.62	112530	14238	5.39%
2026-04-24	12.58	13.85	1.26	10.01%	12.45	13.85	109808	14465	5.26%
2026-04-23	12.50	12.59	0.04	0.32%	12.13	12.85	86134	10751	4.12%
2026-04-22	12.48	12.55	-0.09	-0.71%	12.42	13.08	73560	9359	3.52%
2026-04-21	13.09	12.64	-0.39	-2.99%	12.55	13.10	75159	9534	3.60%
2026-04-20	13.39	13.03	-0.74	-5.37%	12.86	13.70	124950	16497	5.98%
2026-04-17	14.24	13.77	-0.41	-2.89%	13.69	14.78	113288	15980	5.42%
2026-04-16	13.98	14.18	0.27	1.94%	13.80	14.25	68317	9609	3.27%
2026-04-15	14.28	13.91	-0.27	-1.90%	13.80	14.45	72856	10271	3.49%
2026-04-14	14.08	14.18	0.10	0.71%	13.76	14.30	83409	11718	3.99%
2026-04-13	14.16	14.08	-0.37	-2.56%	13.97	14.44	88685	12542	4.25%
2026-04-10	14.51	14.45	0.07	0.49%	14.00	14.80	89463	12964	4.28%
2026-04-09	14.52	14.38	-0.37	-2.51%	14.21	14.70	105626	15193	5.06%
2026-04-08	14.40	14.75	0.46	3.22%	14.38	15.24	161395	23909	7.73%
2026-04-07	14.44	14.29	-0.15	-1.04%	13.82	14.55	115501	16462	5.53%
2026-04-03	14.70	14.44	-0.33	-2.23%	14.20	14.85	128216	18519	6.14%
2026-04-02	15.27	14.77	-0.50	-3.27%	14.21	15.27	216493	31999	10.36%
2026-04-01	13.90	15.27	1.39	10.01%	13.90	15.27	168787	24732	8.08%
2026-03-31	14.24	13.88	-0.70	-4.80%	13.85	14.50	190148	26709	9.10%
2026-03-30	14.14	14.58	0.72	5.19%	13.51	15.03	326955	46919	15.65%
2026-03-27	13.66	13.86	-0.46	-3.21%	13.15	13.98	256573	35165	12.28%
2026-03-26	13.18	14.32	1.30	9.98%	13.15	14.32	158820	22211	7.60%
2026-03-25	12.91	13.02	0.71	5.77%	12.80	13.54	193301	25555	9.25%
2026-03-24	11.44	12.31	1.12	10.01%	11.20	12.31	62300	7283	2.98%
2026-03-23	11.72	11.19	-0.53	-4.52%	11.10	11.85	69109	7925	3.31%