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
2026-05-06	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%
2026-03-20	12.24	11.72	-0.52	-4.25%	11.63	12.47	53283	6358	2.55%
2026-03-19	12.66	12.24	-0.44	-3.47%	12.16	12.87	46509	5811	2.23%
2026-03-18	12.95	12.68	-0.13	-1.01%	12.51	13.00	42629	5411	2.04%
2026-03-17	13.26	12.81	-0.47	-3.54%	12.80	13.55	56546	7436	2.71%
2026-03-16	13.07	13.28	-0.18	-1.34%	13.07	13.70	85204	11391	4.08%
2026-03-13	13.01	13.46	0.48	3.70%	12.90	13.80	65629	8802	3.14%
2026-03-12	13.06	12.98	-0.05	-0.38%	12.93	13.22	25115	3282	1.20%
2026-03-11	13.11	13.03	0.02	0.15%	12.90	13.18	32459	4235	1.55%
2026-03-10	12.90	13.01	0.22	1.72%	12.89	13.05	25031	3246	1.20%
2026-03-09	12.98	12.79	-0.19	-1.46%	12.50	13.07	37963	4848	1.82%
2026-03-06	12.63	12.98	0.28	2.20%	12.59	13.10	32128	4143	1.54%
2026-03-05	12.70	12.70	0.22	1.76%	12.60	12.92	30675	3912	1.47%
2026-03-04	12.50	12.48	-0.10	-0.79%	12.34	12.85	41246	5197	1.97%
2026-03-03	12.81	12.58	-0.32	-2.48%	12.55	13.27	48374	6193	2.32%
2026-03-02	13.18	12.90	-0.54	-4.02%	12.64	13.44	50249	6524	2.41%
2026-02-27	13.37	13.44	0.07	0.52%	13.27	13.54	25353	3408	1.21%
2026-02-26	13.48	13.37	-0.05	-0.37%	13.23	13.50	27976	3731	1.34%
2026-02-25	13.52	13.42	-0.08	-0.59%	13.38	13.69	32917	4445	1.58%
2026-02-24	13.04	13.50	0.56	4.33%	13.04	13.58	45751	6137	2.19%
2026-02-13	12.94	12.94	-0.06	-0.46%	12.75	13.20	29138	3800	1.39%
2026-02-12	13.14	13.00	-0.17	-1.29%	12.93	13.26	29367	3844	1.41%
2026-02-11	13.11	13.17	0.07	0.53%	13.00	13.29	27138	3573	1.30%
2026-02-10	13.14	13.10	0.10	0.77%	12.94	13.19	28941	3788	1.39%
2026-02-09	13.21	13.00	0.01	0.08%	12.94	13.30	34267	4475	1.64%
2026-02-06	12.78	12.99	0.15	1.17%	12.60	13.18	45190	5886	2.16%
2026-02-05	12.79	12.84	0.05	0.39%	12.65	12.95	38634	4960	1.85%
2026-02-04	12.95	12.79	0.15	1.19%	12.64	13.18	49645	6379	2.38%
2026-02-03	12.86	12.64	-0.03	-0.24%	12.49	12.90	48062	6090	2.30%
2026-02-02	12.95	12.67	-0.37	-2.84%	12.52	13.17	58149	7524	2.78%
2026-01-30	12.82	13.04	0.12	0.93%	12.51	13.13	54697	7055	2.62%
2026-01-29	13.05	12.92	-0.03	-0.23%	12.80	13.19	61570	7992	2.95%
2026-01-28	12.77	12.95	0.22	1.73%	12.57	13.32	61126	7922	2.93%
2026-01-27	12.80	12.73	-0.12	-0.93%	12.33	13.00	38506	4853	1.84%