丽岛新材

603937
🏛️ 中国 →
13.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.15 13.34 12.14 13.34 6,370.5K
09:35 13.34 13.34 13.34 13.34 1,636.3K
09:40 13.34 13.34 13.34 13.34 519.5K
09:45 13.34 13.34 13.34 13.34 290.6K
09:50 13.34 13.34 13.34 13.34 337.7K
09:55 13.34 13.34 13.34 13.34 177.7K
10:00 13.34 13.34 13.34 13.34 189.5K
10:05 13.34 13.34 13.34 13.34 61.0K
10:10 13.34 13.34 13.34 13.34 67.6K
10:15 13.34 13.34 13.34 13.34 186.7K
10:20 13.34 13.34 13.34 13.34 26.5K
10:25 13.34 13.34 13.34 13.34 15.9K
10:30 13.34 13.34 13.34 13.34 22.2K
10:35 13.34 13.34 13.34 13.34 19.4K
10:40 13.34 13.34 13.34 13.34 11.2K
10:45 13.34 13.34 13.34 13.34 6.8K
10:50 13.34 13.34 13.34 13.34 9.0K
10:55 13.34 13.34 13.34 13.34 6.3K
11:00 13.34 13.34 13.34 13.34 28.5K
11:05 13.34 13.34 13.34 13.34 7.9K
11:10 13.34 13.34 13.34 13.34 10.0K
11:15 13.34 13.34 13.34 13.34 46.5K
11:20 13.34 13.34 13.34 13.34 6.7K
11:25 13.34 13.34 13.34 13.34 6.9K
13:00 13.34 13.34 13.34 13.34 36.3K
13:05 13.34 13.34 13.34 13.34 10.8K
13:10 13.34 13.34 13.34 13.34 10.4K
13:15 13.34 13.34 13.34 13.34 47.4K
13:20 13.34 13.34 13.34 13.34 4.6K
13:25 13.34 13.34 13.34 13.34 10.4K
13:30 13.34 13.34 13.34 13.34 4.1K
13:35 13.34 13.34 13.34 13.34 2.9K
13:40 13.34 13.34 13.34 13.34 5.2K
13:45 13.34 13.34 13.34 13.34 17.8K
13:50 13.34 13.34 13.34 13.34 13.8K
13:55 13.34 13.34 13.34 13.34 13.9K
14:00 13.34 13.34 13.34 13.34 8.6K
14:05 13.34 13.34 13.34 13.34 12.6K
14:10 13.34 13.34 13.34 13.34 8.5K
14:15 13.34 13.34 13.34 13.34 14.9K
14:20 13.34 13.34 13.34 13.34 24.1K
14:25 13.34 13.34 13.34 13.34 69.5K
14:30 13.34 13.34 13.34 13.34 76.0K
14:35 13.34 13.34 13.34 13.34 19.6K
14:40 13.34 13.34 13.34 13.34 10.9K
14:45 13.34 13.34 13.34 13.34 19.8K
14:50 13.34 13.34 13.34 13.34 116.3K
14:55 13.34 13.34 13.34 13.34 21.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.14 13.34 12.13 13.34 10.7M
2025-09-25 11.56 12.74 11.54 12.13 13.2M
2025-09-24 11.63 11.63 11.24 11.58 3.6M
2025-09-23 11.80 11.80 11.01 11.44 5.9M
2025-09-22 11.81 11.88 11.45 11.80 4.0M
2025-09-19 11.63 11.92 11.43 11.68 5.0M
2025-09-18 12.38 12.39 11.58 11.68 7.1M
2025-09-17 11.97 12.41 11.86 12.17 6.3M
2025-09-16 12.05 12.30 11.80 12.03 6.1M
2025-09-15 12.02 12.25 11.86 12.08 6.6M
2025-09-12 11.96 12.25 11.80 12.03 8.4M
2025-09-11 11.90 11.90 11.67 11.79 6.1M
2025-09-10 12.13 12.15 11.78 11.90 7.1M
2025-09-09 12.06 12.25 11.88 12.08 8.0M
2025-09-08 12.13 12.25 11.83 12.04 9.0M
2025-09-05 11.83 12.09 11.70 12.01 10.9M
2025-09-04 11.89 11.96 11.41 11.85 11.8M
2025-09-03 11.70 12.18 11.55 11.70 13.5M
2025-09-02 11.42 12.46 11.06 11.88 17.4M
2025-09-01 11.10 11.35 11.02 11.33 9.5M
2025-08-29 10.92 11.06 10.81 10.99 4.3M
2025-08-28 10.74 11.01 10.44 10.88 6.0M
2025-08-27 11.16 11.21 10.71 10.73 6.4M
2025-08-26 11.15 11.22 11.05 11.17 6.0M
2025-08-25 11.11 11.23 11.05 11.12 6.0M
2025-08-22 11.10 11.15 10.97 11.05 5.3M
2025-08-21 11.14 11.23 11.06 11.13 6.3M
2025-08-20 11.08 11.19 11.02 11.15 6.5M
2025-08-19 11.15 11.17 10.96 11.08 9.1M
2025-08-18 11.28 11.43 11.03 11.19 14.9M
2025-08-15 11.00 11.46 10.90 11.30 19.1M
2025-08-14 13.18 13.18 11.37 11.47 31.4M
2025-08-13 10.91 11.98 10.87 11.98 7.6M
2025-08-12 11.00 11.02 10.80 10.89 10.2M
2025-08-11 10.68 11.73 10.66 11.11 15.2M
2025-08-08 10.55 10.68 10.42 10.66 4.3M
2025-08-07 10.52 10.61 10.46 10.55 4.1M
2025-08-06 10.40 10.56 10.40 10.52 4.0M
2025-08-05 10.42 10.52 10.37 10.47 4.6M
2025-08-04 10.24 10.39 10.10 10.37 4.4M
2025-08-01 10.06 10.27 10.00 10.23 5.5M
2025-07-31 10.18 10.24 9.99 10.01 4.9M
2025-07-30 10.26 10.35 10.10 10.22 5.4M
2025-07-29 10.31 10.38 10.13 10.30 7.5M
2025-07-28 10.36 10.48 10.32 10.34 7.3M
2025-07-25 10.71 10.77 10.33 10.42 13.7M
2025-07-24 10.99 10.99 10.55 10.63 24.0M
2025-07-23 10.45 11.45 10.26 11.45 11.1M
2025-07-22 10.43 10.49 10.30 10.41 4.4M
2025-07-21 10.30 10.45 10.21 10.36 3.7M
2025-07-18 10.16 10.30 10.10 10.22 4.7M
2025-07-17 10.09 10.19 10.06 10.11 2.2M
2025-07-16 10.01 10.13 9.98 10.10 3.3M
2025-07-15 10.15 10.20 9.85 10.00 3.6M
2025-07-14 10.14 10.22 10.05 10.21 3.1M
2025-07-11 10.15 10.20 9.95 10.04 2.6M
2025-07-10 10.09 10.16 10.00 10.12 2.8M
2025-07-09 10.12 10.19 10.01 10.09 3.3M
2025-07-08 9.91 10.06 9.90 10.06 3.2M
2025-07-07 9.80 9.94 9.61 9.92 3.6M
2025-07-04 9.84 9.88 9.71 9.73 2.8M
2025-07-03 9.84 9.92 9.81 9.88 2.7M
2025-07-02 9.90 9.90 9.75 9.86 3.4M
2025-07-01 9.80 9.85 9.67 9.85 4.2M
2025-06-30 9.74 9.82 9.66 9.78 3.7M
2025-06-27 9.58 9.78 9.58 9.73 4.8M
2025-06-26 9.58 9.63 9.47 9.55 3.0M
2025-06-25 9.60 9.62 9.47 9.53 3.3M
2025-06-24 9.29 9.56 9.27 9.54 3.5M
2025-06-23 9.00 9.30 9.00 9.29 3.3M
2025-06-20 9.16 9.32 9.10 9.10 3.0M
2025-06-19 9.35 9.43 9.15 9.20 3.7M
2025-06-18 9.35 9.49 9.21 9.40 5.4M
2025-06-17 9.43 9.52 9.31 9.39 5.3M
2025-06-16 9.35 9.65 9.32 9.42 7.0M
2025-06-13 9.74 9.77 9.35 9.43 8.3M
2025-06-12 9.85 9.90 9.65 9.72 9.0M
2025-06-11 9.92 10.01 9.81 9.82 12.8M
2025-06-10 9.82 10.16 9.79 10.08 21.9M
2025-06-09 11.47 11.47 10.33 10.35 32.1M
2025-06-06 9.51 10.43 9.44 10.43 6.2M
2025-06-05 9.50 9.55 9.40 9.48 2.3M
2025-06-04 9.39 9.51 9.27 9.47 1.9M
2025-06-03 9.29 9.45 9.25 9.37 2.0M
2025-05-30 9.55 9.56 9.29 9.33 2.5M
2025-05-29 9.40 9.56 9.31 9.47 2.7M
2025-05-28 9.38 9.52 9.33 9.39 2.2M
2025-05-27 9.40 9.47 9.29 9.43 3.6M
2025-05-26 9.37 9.51 9.35 9.40 3.6M
2025-05-23 9.51 9.59 9.35 9.37 3.4M
2025-05-22 9.69 9.87 9.49 9.51 5.3M
2025-05-21 10.16 10.22 9.46 9.69 12.1M
2025-05-20 9.81 10.26 9.74 10.15 8.2M
2025-05-19 9.65 9.82 9.62 9.81 3.1M
2025-05-16 9.54 9.70 9.46 9.68 3.1M
2025-05-15 9.51 9.56 9.36 9.52 3.3M
2025-05-14 9.36 9.57 9.30 9.48 4.7M
2025-05-13 9.38 9.55 9.24 9.40 2.7M
2025-05-12 9.39 9.39 9.11 9.30 2.5M
2025-05-09 9.29 9.29 9.11 9.22 2.7M
2025-05-08 9.13 9.28 9.04 9.21 2.3M
2025-05-07 9.10 9.18 9.00 9.07 2.1M
2025-05-06 8.97 9.00 8.81 8.99 2.3M
2025-04-30 8.89 8.89 8.71 8.82 2.4M
2025-04-29 8.68 8.90 8.47 8.77 2.7M
2025-04-28 8.63 8.75 8.40 8.59 2.0M
2025-04-25 8.56 8.76 8.56 8.64 1.5M
2025-04-24 8.70 8.80 8.54 8.59 2.1M
2025-04-23 8.67 8.74 8.55 8.68 1.7M
2025-04-22 8.54 8.62 8.43 8.56 1.3M
2025-04-21 8.26 8.55 8.25 8.51 2.4M
2025-04-18 8.34 8.42 8.19 8.33 1.8M
2025-04-17 8.25 8.42 8.11 8.35 2.2M
2025-04-16 8.42 8.55 8.06 8.25 2.0M
2025-04-15 8.33 8.40 8.22 8.40 1.9M
2025-04-14 8.22 8.46 8.22 8.31 2.0M
2025-04-11 8.20 8.33 8.16 8.16 2.3M
2025-04-10 8.12 8.36 8.10 8.25 3.1M
2025-04-09 7.60 8.01 7.16 7.94 3.1M
2025-04-08 7.91 8.19 7.59 7.74 3.6M
2025-04-07 8.29 8.44 8.13 8.13 2.8M
2025-04-03 8.93 9.15 8.85 9.03 2.2M
2025-04-02 9.02 9.16 8.90 9.05 2.5M
2025-04-01 8.80 9.10 8.66 9.02 3.3M
2025-03-31 8.83 8.84 8.62 8.75 2.2M
2025-03-28 9.02 9.03 8.78 8.90 2.7M
2025-03-27 9.13 9.19 8.88 9.02 2.6M
2025-03-26 8.96 9.31 8.95 9.20 3.7M
2025-03-25 8.96 9.02 8.75 8.97 2.7M
2025-03-24 9.30 9.39 8.76 9.02 4.0M
2025-03-21 9.48 9.48 9.25 9.32 2.9M
2025-03-20 9.51 9.55 9.40 9.51 2.6M
2025-03-19 9.55 9.61 9.47 9.56 3.0M
2025-03-18 9.44 9.58 9.44 9.57 3.0M
2025-03-17 9.37 9.45 9.31 9.45 2.7M
2025-03-14 9.31 9.36 9.18 9.36 3.1M
2025-03-13 9.17 9.35 9.04 9.31 3.9M
2025-03-12 9.20 9.27 9.17 9.23 2.9M
2025-03-11 9.12 9.21 9.00 9.18 3.8M
2025-03-10 9.15 9.45 9.08 9.17 5.6M
2025-03-07 9.12 9.27 9.08 9.12 2.7M
2025-03-06 9.14 9.18 9.04 9.12 2.3M
2025-03-05 9.24 9.24 8.91 9.11 3.0M
2025-03-04 9.30 9.35 9.16 9.25 3.3M
2025-03-03 8.87 9.29 8.85 9.23 6.4M
2025-02-28 9.06 9.06 8.83 8.83 2.2M
2025-02-27 9.16 9.18 8.93 9.08 3.0M
2025-02-26 9.01 9.20 9.01 9.14 2.9M
2025-02-25 9.30 9.35 9.01 9.04 4.9M
2025-02-24 8.92 9.54 8.86 9.40 8.0M
2025-02-21 9.15 9.19 8.88 8.93 4.3M
2025-02-20 8.92 9.11 8.92 9.11 2.2M
2025-02-19 8.81 9.03 8.76 8.97 2.0M
2025-02-18 8.99 8.99 8.77 8.80 2.1M
2025-02-17 8.89 9.00 8.85 8.99 2.8M
2025-02-14 8.86 8.92 8.81 8.89 2.2M
2025-02-13 9.11 9.15 8.79 8.83 3.4M
2025-02-12 9.16 9.24 8.99 9.11 3.0M
2025-02-11 9.18 9.25 9.07 9.16 2.6M
2025-02-10 9.09 9.16 9.04 9.16 2.8M
2025-02-07 9.06 9.11 8.93 9.06 3.6M
2025-02-06 9.00 9.08 8.97 9.03 3.3M
2025-02-05 8.92 9.00 8.84 8.97 2.5M
2025-01-27 8.91 9.03 8.81 8.88 2.3M
2025-01-24 8.91 9.05 8.79 8.87 2.7M
2025-01-23 8.87 8.98 8.80 8.83 3.1M
2025-01-22 8.77 8.98 8.65 8.73 2.6M
2025-01-21 8.92 8.93 8.68 8.78 2.6M
2025-01-20 8.81 8.94 8.60 8.87 3.0M
2025-01-17 8.78 8.85 8.65 8.79 2.7M
2025-01-16 8.73 8.90 8.69 8.77 2.8M
2025-01-15 8.73 8.80 8.54 8.65 2.5M
2025-01-14 8.56 8.73 8.51 8.73 3.2M
2025-01-13 8.05 8.55 7.96 8.47 2.3M
2025-01-10 8.51 8.62 8.21 8.21 2.1M
2025-01-09 8.36 8.78 8.25 8.49 2.4M
2025-01-08 8.56 8.62 8.19 8.36 2.5M
2025-01-07 8.38 8.56 8.21 8.56 1.9M
2025-01-06 8.21 8.56 7.95 8.36 3.1M
2025-01-03 8.77 8.92 8.29 8.30 2.9M
2025-01-02 9.00 9.27 8.74 8.77 4.0M