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
2025-12-16	11.48	11.30	-0.20	-1.74%	11.15	11.48	31547	3561	1.51%
2025-12-15	11.21	11.50	-0.02	-0.17%	11.11	11.55	37494	4280	1.79%
2025-12-12	11.79	11.52	-0.26	-2.21%	11.25	11.95	41970	4896	2.01%
2025-12-11	12.18	11.78	-0.33	-2.73%	11.76	12.21	36028	4300	1.72%
2025-12-10	12.40	12.11	-0.23	-1.86%	12.07	12.45	28900	3531	1.38%
2025-12-09	12.66	12.34	-0.32	-2.53%	12.28	12.68	33418	4146	1.60%
2025-12-08	12.63	12.66	0.05	0.40%	12.40	12.73	47089	5902	2.25%
2025-12-05	12.32	12.61	0.35	2.85%	11.84	12.62	44091	5474	2.11%
2025-12-04	12.46	12.26	-0.26	-2.08%	12.18	12.62	35574	4396	1.70%
2025-12-03	12.52	12.52	-0.07	-0.56%	12.40	12.74	32858	4119	1.57%
2025-12-02	12.67	12.59	-0.03	-0.24%	12.32	12.90	30797	3842	1.47%
2025-12-01	12.87	12.62	-0.09	-0.71%	12.57	12.97	36883	4710	1.77%
2025-11-28	12.37	12.71	0.28	2.25%	12.31	12.74	31289	3922	1.50%
2025-11-27	12.28	12.43	0.11	0.89%	12.24	12.50	26041	3228	1.25%
2025-11-26	12.62	12.32	-0.35	-2.76%	12.27	12.85	47079	5884	2.25%
2025-11-25	12.29	12.67	0.48	3.94%	12.23	12.94	50728	6424	2.43%
2025-11-24	11.90	12.19	0.39	3.31%	11.80	12.23	51186	6172	2.45%
2025-11-21	12.54	11.80	-0.82	-6.50%	11.48	12.77	58906	7115	2.82%
2025-11-20	12.80	12.62	-0.17	-1.33%	12.51	13.00	49816	6330	2.38%
2025-11-19	13.26	12.79	-0.28	-2.14%	12.70	13.26	51949	6681	2.49%
2025-11-18	13.38	13.07	-0.35	-2.61%	13.01	13.44	59184	7780	2.83%
2025-11-17	13.39	13.42	-0.01	-0.07%	13.13	13.59	57809	7719	2.77%
2025-11-14	13.38	13.43	-0.06	-0.44%	13.32	14.11	68308	9306	3.27%
2025-11-13	13.37	13.49	-0.07	-0.52%	13.37	13.67	70796	9566	3.39%
2025-11-12	13.27	13.56	0.37	2.81%	13.00	13.69	99466	13371	4.76%
2025-11-11	13.18	13.19	0.05	0.38%	12.93	13.33	51871	6826	2.48%
2025-11-10	13.01	13.14	0.38	2.98%	12.80	13.50	90534	11892	4.33%
2025-11-07	13.09	12.76	-0.35	-2.67%	12.76	13.09	65159	8386	3.12%
2025-11-06	12.85	13.11	0.33	2.58%	12.67	13.22	90268	11738	4.32%
2025-11-05	12.67	12.78	0.01	0.08%	12.63	12.88	53001	6771	2.54%
2025-11-04	13.01	12.77	-0.23	-1.77%	12.61	13.09	56343	7223	2.70%
2025-11-03	12.84	13.00	0.18	1.40%	12.70	13.06	70887	9139	3.39%
2025-10-31	12.55	12.82	0.25	1.99%	12.44	13.10	115730	14868	5.54%
2025-10-30	12.21	12.57	0.38	3.12%	12.21	12.76	121485	15233	5.82%
2025-10-29	12.10	12.19	0.06	0.49%	11.74	12.29	58535	7047	2.80%
2025-10-28	12.10	12.13	-0.02	-0.16%	11.95	12.33	39091	4756	1.87%
2025-10-27	12.43	12.15	-0.26	-2.10%	11.99	12.45	56169	6835	2.69%
2025-10-24	12.15	12.41	0.24	1.97%	12.12	12.59	67616	8401	3.24%
2025-10-23	12.20	12.17	-0.04	-0.33%	12.00	12.39	51802	6282	2.48%
2025-10-22	11.92	12.21	0.26	2.18%	11.65	12.43	61835	7523	2.96%
2025-10-21	11.85	11.95	0.16	1.36%	11.72	11.95	36870	4378	1.77%
2025-10-20	11.59	11.79	0.29	2.52%	11.42	11.82	48222	5638	2.31%
2025-10-17	11.87	11.50	-0.32	-2.71%	11.50	11.91	47158	5479	2.26%
2025-10-16	12.11	11.82	-0.30	-2.48%	11.74	12.23	47870	5703	2.29%
2025-10-15	11.87	12.12	0.33	2.80%	11.73	12.15	56098	6737	2.69%
2025-10-14	12.41	11.79	-0.40	-3.28%	11.71	12.49	64292	7742	3.08%
2025-10-13	11.50	12.19	-0.29	-2.32%	11.50	12.28	85089	10230	4.07%
2025-10-10	12.29	12.48	0.13	1.05%	12.15	12.52	97780	12121	4.68%
2025-10-09	12.69	12.35	-0.11	-0.88%	12.25	12.82	122061	15214	5.84%
2025-09-30	12.73	12.46	-0.33	-2.58%	12.42	12.99	123315	15563	5.90%
2025-09-29	13.36	12.79	-0.55	-4.12%	12.42	13.53	239485	30969	11.47%
2025-09-26	12.14	13.34	1.21	9.98%	12.13	13.34	107100	14045	5.13%
2025-09-25	11.56	12.13	0.55	4.75%	11.54	12.74	132054	16121	6.32%
2025-09-24	11.63	11.58	0.14	1.22%	11.24	11.63	35894	4143	1.72%
2025-09-23	11.80	11.44	-0.36	-3.05%	11.01	11.80	59493	6739	2.85%
2025-09-22	11.81	11.80	0.12	1.03%	11.45	11.88	40037	4677	1.92%
2025-09-19	11.63	11.68	0.00	0.00%	11.43	11.92	50448	5857	2.42%
2025-09-18	12.38	11.68	-0.49	-4.03%	11.58	12.39	71027	8469	3.40%
2025-09-17	11.97	12.17	0.14	1.16%	11.86	12.41	62583	7587	3.00%
2025-09-16	12.05	12.03	-0.05	-0.41%	11.80	12.30	60685	7242	2.91%
2025-09-15	12.02	12.08	0.05	0.42%	11.86	12.25	66340	8033	3.18%
2025-09-12	11.96	12.03	0.24	2.04%	11.80	12.25	84143	10129	4.03%
2025-09-11	11.90	11.79	-0.11	-0.92%	11.67	11.90	61009	7176	2.92%
2025-09-10	12.13	11.90	-0.18	-1.49%	11.78	12.15	71006	8466	3.40%
2025-09-09	12.06	12.08	0.04	0.33%	11.88	12.25	79703	9647	3.82%
2025-09-08	12.13	12.04	0.03	0.25%	11.83	12.25	90445	10891	4.33%