丽岛新材（603937）历史行情

以下为丽岛新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	13.020	12.770	13.150	12.600	-0.390	-2.964%	743.01万	0.95亿	3.557%
2026-10-09	13.000	13.160	13.490	12.750	0.000	0.000%	15.05万	0.00亿	0.000%
2026-10-08	12.530	13.160	13.680	12.330	0.720	5.788%	20.22万	0.00亿	0.000%
2026-10-07	12.850	12.440	12.940	12.420	-0.430	-3.341%	990.36万	1.25亿	4.741%
2026-10-06	12.850	12.440	12.940	12.420	-0.430	-3.341%	990.36万	1.25亿	4.741%
2026-10-05	12.850	12.440	12.940	12.420	-0.430	-3.341%	990.36万	1.25亿	4.741%
2026-10-02	12.850	12.440	12.940	12.420	-0.430	-3.341%	990.36万	1.25亿	4.741%
2026-10-01	12.850	12.440	12.940	12.420	-0.430	-3.341%	990.36万	1.25亿	4.741%
2026-09-30	12.850	12.440	12.940	12.420	-0.430	-3.341%	9.90万	0.00亿	0.000%
2026-09-29	13.400	12.870	13.460	12.580	-0.420	-3.160%	15.09万	0.00亿	0.000%
2026-09-28	12.850	13.290	13.490	12.270	-0.260	-1.919%	20.96万	0.00亿	0.000%
2026-09-27	13.000	13.550	14.270	12.440	0.580	4.472%	2,747.17万	3.65亿	13.151%
2026-09-24	13.000	13.550	14.270	12.440	0.580	4.472%	27.47万	0.00亿	0.000%
2026-09-23	11.830	12.970	12.970	11.650	1.180	10.008%	10.68万	0.00亿	0.000%
2026-09-22	11.690	11.790	11.810	11.600	0.120	1.028%	2.09万	0.00亿	0.000%
2026-09-21	11.600	11.670	11.690	11.470	0.100	0.864%	2.51万	0.00亿	0.000%
2026-09-18	11.400	11.570	11.650	11.400	0.200	1.759%	2.84万	0.00亿	0.000%
2026-09-17	11.400	11.370	11.400	11.120	-0.040	-0.351%	2.39万	0.00亿	0.000%
2026-09-16	11.290	11.410	11.500	11.160	0.100	0.884%	2.18万	0.00亿	0.000%
2026-09-15	11.550	11.310	11.550	11.270	-0.200	-1.738%	2.44万	0.00亿	0.000%
2026-09-14	11.360	11.510	11.650	11.260	0.060	0.524%	3.10万	0.00亿	0.000%
2026-09-11	11.440	11.450	11.680	11.220	-0.310	-2.636%	3.23万	0.00亿	0.000%
2026-09-10	12.050	11.760	12.050	11.740	-0.280	-2.326%	2.35万	0.00亿	0.000%
2026-09-09	11.860	12.040	12.080	11.800	0.180	1.518%	3.57万	0.00亿	0.000%
2026-09-08	11.770	11.860	11.880	11.660	0.090	0.765%	2.51万	0.00亿	0.000%
2026-09-07	11.580	11.770	11.870	11.410	0.170	1.466%	3.75万	0.00亿	0.000%
2026-09-04	11.820	11.600	11.880	11.500	-0.140	-1.193%	2.87万	0.00亿	0.000%
2026-09-03	11.950	11.740	11.980	11.640	-0.160	-1.345%	3.02万	0.00亿	0.000%
2026-09-02	11.980	11.900	11.990	11.680	-0.110	-0.916%	2.83万	0.00亿	0.000%
2026-09-01	11.900	12.010	12.040	11.860	0.110	0.924%	3.98万	0.00亿	0.000%
2026-08-31	11.690	11.900	11.990	11.580	0.150	1.277%	5.92万	0.00亿	0.000%
2026-08-28	11.750	11.750	11.850	11.600	0.060	0.513%	4.70万	0.00亿	0.000%
2026-08-27	11.940	11.690	11.940	11.600	-0.180	-1.516%	5.53万	0.00亿	0.000%
2026-08-26	11.910	11.870	12.120	11.840	-0.080	-0.669%	3.84万	0.00亿	0.000%
2026-08-25	11.630	11.950	11.960	11.530	0.240	2.050%	4.21万	0.00亿	0.000%
2026-08-24	11.660	11.710	11.800	11.520	0.060	0.515%	3.92万	0.00亿	0.000%
2026-08-21	11.560	11.650	11.750	11.340	-0.030	-0.257%	5.71万	0.00亿	0.000%
2026-08-20	11.510	11.680	11.910	11.350	0.350	3.089%	6.24万	0.00亿	0.000%
2026-08-19	11.700	11.330	11.700	11.270	-0.390	-3.328%	3.85万	0.00亿	0.000%
2026-08-18	11.750	11.720	11.760	11.540	-0.040	-0.340%	3.18万	0.00亿	0.000%
2026-08-17	11.360	11.760	11.820	11.210	0.390	3.430%	4.04万	0.00亿	0.000%
2026-08-14	11.280	11.370	11.490	11.200	0.080	0.709%	4.25万	0.00亿	0.000%
2026-08-13	11.610	11.290	11.620	11.260	-0.250	-2.166%	4.94万	0.00亿	0.000%
2026-08-12	11.510	11.540	11.690	11.480	0.060	0.523%	3.64万	0.00亿	0.000%
2026-08-11	11.520	11.480	11.590	11.350	-0.100	-0.864%	4.09万	0.00亿	0.000%
2026-08-10	11.190	11.580	11.650	11.110	0.430	3.857%	5.48万	0.00亿	0.000%
2026-08-07	11.120	11.150	11.170	10.840	0.030	0.270%	4.41万	0.00亿	0.000%
2026-08-06	10.880	11.120	11.120	10.800	0.270	2.488%	5.16万	0.00亿	0.000%
2026-08-05	10.700	10.850	10.950	10.680	0.180	1.687%	4.91万	0.00亿	0.000%
2026-08-04	10.590	10.670	10.730	10.540	0.080	0.755%	3.69万	0.00亿	0.000%
2026-08-03	10.150	10.590	10.620	10.150	0.340	3.317%	5.20万	0.00亿	0.000%
2026-07-31	9.900	10.250	10.320	9.900	0.460	4.699%	6.94万	0.00亿	0.000%
2026-07-30	10.110	9.790	10.270	9.740	-0.360	-3.547%	5.35万	0.00亿	0.000%
2026-07-29	9.990	10.150	10.260	9.900	0.170	1.703%	4.82万	0.00亿	0.000%
2026-07-28	9.880	9.980	10.090	9.730	0.140	1.423%	5.05万	0.00亿	0.000%
2026-07-27	9.400	9.840	9.910	9.360	0.400	4.237%	5.56万	0.00亿	0.000%
2026-07-24	9.650	9.440	9.810	9.350	-0.370	-3.772%	4.69万	0.00亿	0.000%
2026-07-23	9.250	9.810	9.830	9.250	0.560	6.054%	7.54万	0.00亿	0.000%
2026-07-22	9.500	9.250	9.590	9.220	-0.240	-2.529%	5.46万	0.00亿	0.000%
2026-07-21	9.390	9.490	9.500	8.660	0.140	1.497%	8.92万	0.00亿	0.000%
2026-07-20	9.980	9.350	10.150	9.170	-0.530	-5.364%	8.25万	0.00亿	0.000%
2026-07-17	10.320	9.880	10.430	9.800	-0.420	-4.078%	7.02万	0.00亿	0.000%
2026-07-16	10.330	10.300	10.560	10.210	-0.100	-0.962%	6.16万	0.00亿	0.000%
2026-07-15	10.630	10.400	10.690	10.280	-0.220	-2.072%	7.77万	0.00亿	0.000%
2026-07-14	10.160	10.620	10.640	9.950	0.440	4.322%	10.22万	0.00亿	0.000%
2026-07-13	10.800	10.180	10.900	10.060	-1.000	-8.945%	14.34万	0.00亿	0.000%
2026-07-10	11.110	11.180	11.780	11.110	-1.160	-9.400%	21.11万	0.00亿	0.000%
2026-07-09	12.560	12.340	12.950	12.340	-1.370	-9.993%	2.64万	0.00亿	0.000%
2026-07-08	13.810	13.710	14.430	13.710	-1.520	-9.980%	9.04万	0.00亿	0.000%
2026-07-07	14.500	15.230	15.700	13.510	0.640	4.387%	26.98万	0.00亿	0.000%
2026-07-06	14.700	14.590	14.880	14.350	-0.100	-0.681%	7.72万	0.00亿	0.000%
2026-07-03	14.280	14.690	14.720	14.140	0.250	1.731%	7.95万	0.00亿	0.000%
2026-07-02	14.200	14.440	14.560	14.120	0.120	0.838%	6.89万	0.00亿	0.000%
2026-07-01	14.050	14.320	14.600	13.810	0.300	2.140%	8.65万	0.00亿	0.000%
2026-06-30	13.470	14.020	14.050	13.390	0.540	4.006%	7.18万	0.00亿	0.000%
2026-06-29	13.540	13.480	13.890	13.170	-0.180	-1.318%	7.53万	0.00亿	0.000%
2026-06-26	13.810	13.660	14.440	13.630	-0.270	-1.938%	10.08万	0.00亿	0.000%
2026-06-25	13.790	13.930	14.130	13.560	0.140	1.015%	8.85万	0.00亿	0.000%
2026-06-24	13.650	13.790	13.950	13.460	0.070	0.510%	7.68万	0.00亿	0.000%
2026-06-23	13.430	13.720	13.920	13.230	0.350	2.618%	8.00万	0.00亿	0.000%
2026-06-22	13.090	13.370	13.430	12.760	0.170	1.288%	6.38万	0.00亿	0.000%
2026-06-18	13.650	13.200	13.660	13.140	-0.420	-3.084%	4.82万	0.00亿	0.000%
2026-06-17	14.010	13.620	14.110	13.390	-0.430	-3.060%	5.18万	0.00亿	0.000%
2026-06-16	13.730	14.050	14.230	13.500	0.280	2.033%	5.45万	0.00亿	0.000%
2026-06-15	13.700	13.770	14.050	13.570	0.190	1.399%	5.46万	0.00亿	0.000%
2026-06-12	13.420	13.580	13.820	13.200	0.230	1.723%	5.78万	0.00亿	0.000%
2026-06-11	13.360	13.350	13.580	13.090	-0.140	-1.038%	4.37万	0.00亿	0.000%
2026-06-10	13.600	13.490	13.650	13.150	-0.220	-1.605%	4.42万	0.00亿	0.000%
2026-06-09	13.830	13.710	13.830	13.440	0.050	0.366%	4.83万	0.00亿	0.000%
2026-06-08	13.700	13.660	14.150	13.390	-0.710	-4.941%	6.87万	0.00亿	0.000%
2026-06-05	14.460	14.370	14.670	14.030	-0.170	-1.169%	6.82万	0.00亿	0.000%
2026-06-04	14.590	14.540	14.800	14.330	-0.420	-2.807%	6.20万	0.00亿	0.000%
2026-06-03	14.810	14.960	15.260	14.680	-0.010	-0.067%	8.59万	0.00亿	0.000%
2026-06-02	14.810	14.970	15.050	14.430	-0.070	-0.465%	8.25万	0.00亿	0.000%
2026-06-01	14.320	15.040	15.330	14.300	0.610	4.227%	9.42万	0.00亿	0.000%
2026-05-29	14.820	14.430	15.300	14.400	-0.430	-2.894%	8.13万	0.00亿	0.000%
2026-05-28	14.360	14.860	15.000	14.360	0.320	2.201%	8.03万	0.00亿	0.000%
2026-05-27	14.850	14.540	14.890	14.440	-0.430	-2.872%	5.98万	0.00亿	0.000%
2026-05-26	14.910	14.970	15.090	14.500	-0.120	-0.795%	8.70万	0.00亿	0.000%
2026-05-25	15.450	15.090	15.710	14.800	-0.310	-2.013%	7.83万	0.00亿	0.000%
2026-05-22	14.960	15.400	15.520	14.800	0.540	3.634%	9.95万	0.00亿	0.000%
2026-05-21	15.580	14.860	15.780	14.810	-0.850	-5.411%	11.20万	0.00亿	0.000%
2026-05-20	15.400	15.710	16.130	15.390	0.130	0.834%	12.23万	0.00亿	0.000%
2026-05-19	15.710	15.580	15.890	15.040	-0.130	-0.827%	12.06万	0.00亿	0.000%
2026-05-18	15.600	15.710	15.830	15.470	-0.170	-1.071%	9.61万	0.00亿	0.000%
2026-05-15	16.010	15.880	16.370	15.720	-0.320	-1.975%	13.32万	0.00亿	0.000%
2026-05-14	16.560	16.200	16.980	16.110	-0.620	-3.686%	17.43万	0.00亿	0.000%
2026-05-13	16.700	16.820	17.090	16.520	0.010	0.059%	18.98万	0.00亿	0.000%
2026-05-12	17.230	16.810	17.360	16.620	-1.070	-5.984%	23.59万	0.00亿	0.000%
2026-05-11	18.590	17.880	18.680	17.150	-1.000	-5.297%	35.69万	0.00亿	0.000%
2026-05-08	16.940	18.880	18.880	16.640	1.720	10.023%	40.09万	0.00亿	0.000%
2026-05-07	17.210	17.160	18.460	15.790	0.380	2.265%	45.51万	0.00亿	0.000%
2026-05-06	15.770	16.780	16.780	15.770	1.530	10.033%	10.39万	0.00亿	0.000%
2026-04-30	14.140	15.250	15.250	14.030	1.390	10.029%	24.06万	0.00亿	0.000%
2026-04-29	13.220	13.860	13.860	13.220	1.260	10.000%	12.17万	0.00亿	0.000%
2026-04-28	12.290	12.600	13.590	12.290	0.130	1.043%	14.62万	0.00亿	0.000%
2026-04-27	13.620	12.470	13.620	12.470	-1.380	-9.964%	11.25万	0.00亿	0.000%
2026-04-24	12.580	13.850	13.850	12.450	1.260	10.008%	10.98万	0.00亿	0.000%
2026-04-23	12.500	12.590	12.850	12.130	0.040	0.319%	8.61万	0.00亿	0.000%
2026-04-22	12.480	12.550	13.080	12.420	-0.090	-0.712%	7.36万	0.00亿	0.000%
2026-04-21	13.090	12.640	13.100	12.550	-0.390	-2.993%	7.52万	0.00亿	0.000%
2026-04-20	13.390	13.030	13.700	12.860	-0.740	-5.374%	12.50万	0.00亿	0.000%
2026-04-17	14.240	13.770	14.780	13.690	-0.410	-2.891%	11.33万	0.00亿	0.000%
2026-04-16	13.980	14.180	14.250	13.800	0.270	1.941%	6.83万	0.00亿	0.000%
2026-04-15	14.280	13.910	14.450	13.800	-0.270	-1.904%	7.29万	0.00亿	0.000%
2026-04-14	14.080	14.180	14.300	13.760	0.100	0.710%	8.34万	0.00亿	0.000%
2026-04-13	14.160	14.080	14.440	13.970	0.000	0.000%	8.87万	0.00亿	0.000%
2026-04-10	14.510	14.450	14.800	14.000	0.000	0.000%	8.95万	0.00亿	0.000%
2026-04-09	14.520	14.380	14.700	14.210	0.000	0.000%	10.56万	0.00亿	0.000%
2026-04-08	14.400	14.750	15.240	14.380	0.000	0.000%	16.14万	0.00亿	0.000%
2026-04-07	14.440	14.290	14.550	13.820	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-03	14.700	14.440	14.850	14.200	0.000	0.000%	12.82万	0.00亿	0.000%
2026-04-02	15.270	14.770	15.270	14.210	0.000	0.000%	21.65万	0.00亿	0.000%
2026-04-01	13.900	15.270	15.270	13.900	0.000	0.000%	16.88万	0.00亿	0.000%