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
2026-03-20	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%
2026-01-26	13.00	12.85	-0.13	-1.00%	12.56	13.15	45236	5826	2.17%
2026-01-23	12.80	12.98	0.17	1.33%	12.65	12.98	31688	4062	1.52%
2026-01-22	12.56	12.81	0.29	2.32%	12.44	12.81	30138	3811	1.44%
2026-01-21	12.33	12.52	0.20	1.62%	12.23	12.54	29012	3600	1.39%
2026-01-20	12.53	12.32	-0.16	-1.28%	12.22	12.60	37637	4648	1.80%
2026-01-19	12.18	12.48	0.24	1.96%	12.02	12.50	41325	5095	1.98%
2026-01-16	12.38	12.24	-0.15	-1.21%	12.15	12.38	29272	3586	1.40%
2026-01-15	12.15	12.39	0.29	2.40%	12.00	12.50	43908	5405	2.10%
2026-01-14	12.28	12.10	-0.12	-0.98%	11.93	12.40	45393	5519	2.17%
2026-01-13	12.25	12.22	-0.04	-0.33%	12.17	12.44	34546	4245	1.65%
2026-01-12	12.42	12.26	-0.03	-0.24%	12.14	12.42	37376	4586	1.79%
2026-01-09	12.27	12.29	0.04	0.33%	12.14	12.34	32139	3934	1.54%
2026-01-08	12.12	12.25	0.13	1.07%	12.01	12.29	31648	3863	1.52%
2026-01-07	12.44	12.12	-0.21	-1.70%	12.01	12.44	39598	4805	1.90%
2026-01-06	12.33	12.33	0.07	0.57%	12.29	12.55	39273	4874	1.88%
2026-01-05	12.00	12.26	0.27	2.25%	12.00	12.38	44251	5412	2.12%
2025-12-31	12.02	11.99	0.10	0.84%	11.74	12.03	30679	3652	1.47%
2025-12-30	11.91	11.89	-0.16	-1.33%	11.82	12.10	35047	4195	1.68%
2025-12-29	12.01	12.05	0.02	0.17%	11.84	12.25	36899	4440	1.77%
2025-12-26	12.07	12.03	-0.01	-0.08%	11.95	12.28	27194	3287	1.30%
2025-12-25	11.95	12.04	0.05	0.42%	11.80	12.11	22704	2719	1.09%
2025-12-24	11.86	11.99	0.13	1.10%	11.80	12.06	24844	2973	1.19%
2025-12-23	11.88	11.86	0.02	0.17%	11.66	12.04	28172	3331	1.35%
2025-12-22	12.00	11.84	-0.16	-1.33%	11.79	12.21	35141	4213	1.68%
2025-12-19	11.64	12.00	0.30	2.56%	11.61	12.01	33912	4016	1.62%
2025-12-18	11.46	11.70	0.27	2.36%	11.35	11.99	42233	4963	2.02%
2025-12-17	11.20	11.43	0.13	1.15%	11.05	11.52	26267	2965	1.26%
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%