当前位置: 爱股网 > 股票行情 > 丽岛新材(603937)股票行情

丽岛新材(603937)股票行情

丽岛新材(603937)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	12.91	13.02	0.71	5.77%	12.80	13.54	193301	25555.88	9.25%
2026-03-24	11.44	12.31	1.12	10.01%	11.20	12.31	62300	7283.74	2.98%
2026-03-23	11.72	11.19	-0.53	-4.52%	11.10	11.85	69109	7925.82	3.31%
2026-03-20	12.24	11.72	-0.52	-4.25%	11.63	12.47	53283	6358.78	2.55%
2026-03-19	12.66	12.24	-0.44	-3.47%	12.16	12.87	46509	5811.94	2.23%
2026-03-18	12.95	12.68	-0.13	-1.01%	12.51	13.00	42629	5411.88	2.04%
2026-03-17	13.26	12.81	-0.47	-3.54%	12.80	13.55	56546	7436.81	2.71%
2026-03-16	13.07	13.28	-0.18	-1.34%	13.07	13.70	85204	11391.76	4.08%
2026-03-13	13.01	13.46	0.48	3.70%	12.90	13.80	65629	8802.27	3.14%
2026-03-12	13.06	12.98	-0.05	-0.38%	12.93	13.22	25115	3282.01	1.20%
2026-03-11	13.11	13.03	0.02	0.15%	12.90	13.18	32459	4235.69	1.55%
2026-03-10	12.90	13.01	0.22	1.72%	12.89	13.05	25031	3246.73	1.20%
2026-03-09	12.98	12.79	-0.19	-1.46%	12.50	13.07	37963	4848.46	1.82%
2026-03-06	12.63	12.98	0.28	2.20%	12.59	13.10	32128	4143.40	1.54%
2026-03-05	12.70	12.70	0.22	1.76%	12.60	12.92	30675	3912.41	1.47%
2026-03-04	12.50	12.48	-0.10	-0.79%	12.34	12.85	41246	5197.61	1.97%
2026-03-03	12.81	12.58	-0.32	-2.48%	12.55	13.27	48374	6193.76	2.32%
2026-03-02	13.18	12.90	-0.54	-4.02%	12.64	13.44	50249	6524.21	2.41%
2026-02-27	13.37	13.44	0.07	0.52%	13.27	13.54	25353	3408.15	1.21%
2026-02-26	13.48	13.37	-0.05	-0.37%	13.23	13.50	27976	3731.98	1.34%
2026-02-25	13.52	13.42	-0.08	-0.59%	13.38	13.69	32917	4445.28	1.58%
2026-02-24	13.04	13.50	0.56	4.33%	13.04	13.58	45751	6137.66	2.19%
2026-02-13	12.94	12.94	-0.06	-0.46%	12.75	13.20	29138	3800.86	1.39%
2026-02-12	13.14	13.00	-0.17	-1.29%	12.93	13.26	29367	3844.00	1.41%
2026-02-11	13.11	13.17	0.07	0.53%	13.00	13.29	27138	3573.31	1.30%
2026-02-10	13.14	13.10	0.10	0.77%	12.94	13.19	28941	3788.85	1.39%
2026-02-09	13.21	13.00	0.01	0.08%	12.94	13.30	34267	4475.77	1.64%
2026-02-06	12.78	12.99	0.15	1.17%	12.60	13.18	45190	5886.32	2.16%
2026-02-05	12.79	12.84	0.05	0.39%	12.65	12.95	38634	4960.75	1.85%
2026-02-04	12.95	12.79	0.15	1.19%	12.64	13.18	49645	6379.89	2.38%
2026-02-03	12.86	12.64	-0.03	-0.24%	12.49	12.90	48062	6090.48	2.30%
2026-02-02	12.95	12.67	-0.37	-2.84%	12.52	13.17	58149	7524.64	2.78%
2026-01-30	12.82	13.04	0.12	0.93%	12.51	13.13	54697	7055.87	2.62%
2026-01-29	13.05	12.92	-0.03	-0.23%	12.80	13.19	61570	7992.82	2.95%
2026-01-28	12.77	12.95	0.22	1.73%	12.57	13.32	61126	7922.13	2.93%
2026-01-27	12.80	12.73	-0.12	-0.93%	12.33	13.00	38506	4853.18	1.84%
2026-01-26	13.00	12.85	-0.13	-1.00%	12.56	13.15	45236	5826.02	2.17%
2026-01-23	12.80	12.98	0.17	1.33%	12.65	12.98	31688	4062.02	1.52%
2026-01-22	12.56	12.81	0.29	2.32%	12.44	12.81	30138	3811.90	1.44%
2026-01-21	12.33	12.52	0.20	1.62%	12.23	12.54	29012	3600.61	1.39%
2026-01-20	12.53	12.32	-0.16	-1.28%	12.22	12.60	37637	4648.55	1.80%
2026-01-19	12.18	12.48	0.24	1.96%	12.02	12.50	41325	5095.08	1.98%
2026-01-16	12.38	12.24	-0.15	-1.21%	12.15	12.38	29272	3586.91	1.40%
2026-01-15	12.15	12.39	0.29	2.40%	12.00	12.50	43908	5405.18	2.10%
2026-01-14	12.28	12.10	-0.12	-0.98%	11.93	12.40	45393	5519.10	2.17%
2026-01-13	12.25	12.22	-0.04	-0.33%	12.17	12.44	34546	4245.67	1.65%
2026-01-12	12.42	12.26	-0.03	-0.24%	12.14	12.42	37376	4586.90	1.79%
2026-01-09	12.27	12.29	0.04	0.33%	12.14	12.34	32139	3934.74	1.54%
2026-01-08	12.12	12.25	0.13	1.07%	12.01	12.29	31648	3863.77	1.52%
2026-01-07	12.44	12.12	-0.21	-1.70%	12.01	12.44	39598	4805.36	1.90%
2026-01-06	12.33	12.33	0.07	0.57%	12.29	12.55	39273	4874.43	1.88%
2026-01-05	12.00	12.26	0.27	2.25%	12.00	12.38	44251	5412.09	2.12%
2025-12-31	12.02	11.99	0.10	0.84%	11.74	12.03	30679	3652.32	1.47%
2025-12-30	11.91	11.89	-0.16	-1.33%	11.82	12.10	35047	4195.72	1.68%
2025-12-29	12.01	12.05	0.02	0.17%	11.84	12.25	36899	4440.69	1.77%
2025-12-26	12.07	12.03	-0.01	-0.08%	11.95	12.28	27194	3287.57	1.30%
2025-12-25	11.95	12.04	0.05	0.42%	11.80	12.11	22704	2719.94	1.09%
2025-12-24	11.86	11.99	0.13	1.10%	11.80	12.06	24844	2973.13	1.19%
2025-12-23	11.88	11.86	0.02	0.17%	11.66	12.04	28172	3331.99	1.35%
2025-12-22	12.00	11.84	-0.16	-1.33%	11.79	12.21	35141	4213.08	1.68%
2025-12-19	11.64	12.00	0.30	2.56%	11.61	12.01	33912	4016.89	1.62%
2025-12-18	11.46	11.70	0.27	2.36%	11.35	11.99	42233	4963.59	2.02%
2025-12-17	11.20	11.43	0.13	1.15%	11.05	11.52	26267	2965.93	1.26%
2025-12-16	11.48	11.30	-0.20	-1.74%	11.15	11.48	31547	3561.23	1.51%
2025-12-15	11.21	11.50	-0.02	-0.17%	11.11	11.55	37494	4280.21	1.79%
2025-12-12	11.79	11.52	-0.26	-2.21%	11.25	11.95	41970	4896.51	2.01%
2025-12-11	12.18	11.78	-0.33	-2.73%	11.76	12.21	36028	4300.55	1.72%
2025-12-10	12.40	12.11	-0.23	-1.86%	12.07	12.45	28900	3531.78	1.38%
2025-12-09	12.66	12.34	-0.32	-2.53%	12.28	12.68	33418	4146.57	1.60%
2025-12-08	12.63	12.66	0.05	0.40%	12.40	12.73	47089	5902.72	2.25%
2025-12-05	12.32	12.61	0.35	2.85%	11.84	12.62	44091	5474.13	2.11%
2025-12-04	12.46	12.26	-0.26	-2.08%	12.18	12.62	35574	4396.06	1.70%
2025-12-03	12.52	12.52	-0.07	-0.56%	12.40	12.74	32858	4119.16	1.57%
2025-12-02	12.67	12.59	-0.03	-0.24%	12.32	12.90	30797	3842.67	1.47%
2025-12-01	12.87	12.62	-0.09	-0.71%	12.57	12.97	36883	4710.51	1.77%
2025-11-28	12.37	12.71	0.28	2.25%	12.31	12.74	31289	3922.55	1.50%
2025-11-27	12.28	12.43	0.11	0.89%	12.24	12.50	26041	3228.51	1.25%
2025-11-26	12.62	12.32	-0.35	-2.76%	12.27	12.85	47079	5884.17	2.25%
2025-11-25	12.29	12.67	0.48	3.94%	12.23	12.94	50728	6424.82	2.43%
2025-11-24	11.90	12.19	0.39	3.31%	11.80	12.23	51186	6172.76	2.45%

上证大盘股票行情在线 K线走势图

丽岛新材(603937)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58