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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.13 11.19 11.05 11.07 2.0M
2021-12-30 11.31 11.35 11.07 11.10 2.0M
2021-12-29 10.98 11.23 10.85 11.18 2.2M
2021-12-28 10.97 11.03 10.93 10.97 0.9M
2021-12-27 10.77 11.04 10.74 10.94 1.3M
2021-12-24 11.15 11.15 10.73 10.79 2.2M
2021-12-23 11.25 11.25 11.02 11.12 1.5M
2021-12-22 11.23 11.30 11.20 11.25 1.6M
2021-12-21 11.09 11.25 11.06 11.23 1.6M
2021-12-20 11.18 11.31 11.02 11.12 2.5M
2021-12-17 11.37 11.42 11.08 11.18 3.4M
2021-12-16 11.10 11.48 11.10 11.42 4.1M
2021-12-15 10.95 11.36 10.91 11.20 4.4M
2021-12-14 10.72 11.09 10.63 10.99 3.2M
2021-12-13 10.80 10.81 10.66 10.72 1.6M
2021-12-10 10.73 10.84 10.66 10.78 1.7M
2021-12-09 10.73 10.82 10.65 10.70 1.8M
2021-12-08 10.70 10.86 10.58 10.74 1.5M
2021-12-07 10.79 10.94 10.52 10.64 1.9M
2021-12-06 10.98 11.04 10.72 10.72 2.1M
2021-12-03 11.00 11.07 10.95 11.00 1.5M
2021-12-02 11.12 11.16 10.96 11.00 2.1M
2021-12-01 10.93 11.10 10.91 11.10 2.0M
2021-11-30 10.92 11.03 10.87 10.94 1.7M
2021-11-29 10.91 11.02 10.78 10.89 2.1M
2021-11-26 11.18 11.18 10.93 11.05 2.7M
2021-11-25 11.26 11.33 11.05 11.12 3.4M
2021-11-24 10.88 11.40 10.88 11.24 5.9M
2021-11-23 10.86 10.97 10.79 10.92 2.6M
2021-11-22 10.70 10.88 10.56 10.88 2.4M
2021-11-19 10.50 10.73 10.47 10.70 2.2M
2021-11-18 10.49 10.76 10.48 10.56 3.2M
2021-11-17 10.33 10.53 10.28 10.51 1.9M
2021-11-16 10.49 10.51 10.27 10.30 1.6M
2021-11-15 10.36 10.55 10.23 10.50 2.8M
2021-11-12 10.28 10.39 10.21 10.36 1.6M
2021-11-11 10.24 10.34 10.20 10.28 1.3M
2021-11-10 10.20 10.26 10.07 10.24 1.5M
2021-11-09 9.98 10.23 9.97 10.18 2.1M
2021-11-08 9.94 10.01 9.84 9.97 1.0M
2021-11-05 9.87 9.98 9.77 9.86 1.4M
2021-11-04 9.80 9.92 9.80 9.87 1.2M
2021-11-03 9.66 9.87 9.62 9.83 1.0M
2021-11-02 9.90 9.96 9.59 9.67 1.4M
2021-11-01 9.81 9.94 9.72 9.89 1.3M
2021-10-29 9.60 9.70 9.48 9.68 1.5M
2021-10-28 9.66 9.72 9.31 9.41 1.0M
2021-10-27 10.06 10.06 9.62 9.72 1.4M
2021-10-26 9.89 10.06 9.85 10.05 1.1M
2021-10-25 9.93 9.95 9.80 9.88 1.1M
2021-10-22 9.94 10.03 9.82 9.93 1.4M
2021-10-21 10.10 10.24 9.91 9.92 1.9M
2021-10-20 10.30 10.33 10.05 10.09 1.4M
2021-10-19 10.29 10.38 10.25 10.30 1.2M
2021-10-18 10.33 10.35 10.18 10.31 0.8M
2021-10-15 10.30 10.42 10.23 10.32 1.1M
2021-10-14 10.25 10.46 10.12 10.31 1.7M
2021-10-13 10.26 10.26 10.10 10.19 1.0M
2021-10-12 10.35 10.40 10.00 10.17 2.0M
2021-10-11 10.04 10.39 9.98 10.35 2.3M
2021-10-08 9.94 10.04 9.83 9.98 1.2M
2021-09-30 9.72 9.87 9.72 9.80 1.0M
2021-09-29 9.98 10.00 9.71 9.72 1.6M
2021-09-28 9.90 10.10 9.81 10.05 1.5M
2021-09-27 10.53 10.59 9.81 9.86 3.5M
2021-09-24 10.70 10.75 10.52 10.54 2.0M
2021-09-23 10.78 10.87 10.68 10.69 2.6M
2021-09-22 10.97 10.97 10.74 10.78 1.8M
2021-09-17 11.10 11.13 10.67 10.82 3.6M
2021-09-16 11.19 11.50 11.08 11.11 4.1M
2021-09-15 11.03 11.26 11.03 11.23 2.8M
2021-09-14 11.39 11.40 11.07 11.12 5.5M
2021-09-13 11.27 11.53 11.18 11.51 6.2M
2021-09-10 11.38 11.54 11.11 11.17 4.5M
2021-09-09 11.43 11.46 11.32 11.38 3.9M
2021-09-08 11.10 11.60 11.10 11.40 6.6M
2021-09-07 11.12 11.17 11.00 11.14 4.0M
2021-09-06 11.06 11.13 10.87 11.12 4.7M
2021-09-03 11.28 11.38 10.97 11.05 5.6M
2021-09-02 11.29 11.43 11.18 11.28 5.1M
2021-09-01 11.82 11.98 11.26 11.33 5.9M
2021-08-31 12.11 12.12 11.62 11.67 5.6M
2021-08-30 12.45 12.49 12.10 12.11 8.7M
2021-08-27 13.99 13.99 12.38 12.56 13.6M
2021-08-26 12.19 13.38 12.18 13.38 7.0M
2021-08-25 11.82 12.20 11.82 12.16 3.9M
2021-08-24 11.56 12.02 11.56 11.90 3.9M
2021-08-23 11.45 11.71 11.38 11.62 3.0M
2021-08-20 11.48 11.54 11.28 11.45 2.2M
2021-08-19 11.42 11.57 11.17 11.46 2.6M
2021-08-18 11.43 11.58 11.25 11.48 1.9M
2021-08-17 11.81 11.86 11.39 11.40 2.7M
2021-08-16 11.97 12.12 11.64 11.79 3.0M
2021-08-13 12.06 12.08 11.85 11.94 2.7M
2021-08-12 12.14 12.18 11.98 12.00 3.2M
2021-08-11 12.10 12.17 11.95 12.05 2.0M
2021-08-10 12.00 12.29 11.95 12.07 2.3M
2021-08-09 12.05 12.17 11.76 12.10 2.7M
2021-08-06 12.11 12.16 11.90 12.06 2.9M
2021-08-05 12.60 12.73 11.98 12.03 4.8M
2021-08-04 12.57 12.79 12.57 12.75 2.2M
2021-08-03 13.24 13.48 12.54 12.57 4.7M
2021-08-02 13.01 13.21 12.83 13.18 2.7M
2021-07-30 13.30 13.37 12.90 13.08 3.3M
2021-07-29 12.95 13.30 12.81 13.20 3.9M
2021-07-28 12.58 13.04 12.35 12.81 4.6M
2021-07-27 12.90 13.44 12.65 12.73 4.9M
2021-07-26 13.31 13.70 12.59 13.10 8.1M
2021-07-23 14.00 14.30 13.63 13.69 6.8M
2021-07-22 13.78 14.33 13.68 14.14 6.7M
2021-07-21 13.99 14.19 13.81 13.84 5.3M
2021-07-20 13.75 14.20 13.49 14.09 7.9M
2021-07-19 13.54 13.83 13.50 13.75 4.9M
2021-07-16 13.92 14.10 13.70 13.70 5.2M
2021-07-15 14.36 14.49 13.68 14.00 7.4M
2021-07-14 14.10 14.43 13.96 14.12 8.9M
2021-07-13 14.30 14.35 13.85 14.14 9.2M
2021-07-12 14.49 14.59 14.11 14.23 13.2M
2021-07-09 15.29 15.69 14.32 14.49 18.8M
2021-07-08 16.53 16.97 15.59 16.24 29.2M
2021-07-07 15.38 16.47 15.34 16.47 16.9M
2021-07-06 13.85 14.97 13.58 14.97 16.8M
2021-07-05 12.50 13.61 12.41 13.61 8.0M
2021-07-02 12.35 12.54 12.33 12.37 1.4M
2021-07-01 12.60 12.68 12.43 12.44 1.6M
2021-06-30 12.41 12.72 12.18 12.63 2.6M
2021-06-29 12.56 12.76 12.33 12.41 2.2M
2021-06-28 12.51 12.60 12.37 12.41 1.6M
2021-06-25 12.69 12.75 12.33 12.62 1.8M
2021-06-24 12.63 12.97 12.49 12.51 3.1M
2021-06-23 12.58 13.13 11.54 12.76 6.3M
2021-06-22 12.30 13.43 12.28 12.82 10.3M
2021-06-21 12.52 12.58 12.13 12.21 4.1M
2021-06-18 12.95 13.05 12.48 12.71 3.5M
2021-06-17 12.86 13.08 12.72 12.82 1.8M
2021-06-16 12.61 13.08 12.60 12.90 3.4M
2021-06-15 13.15 13.15 12.58 12.63 3.9M
2021-06-11 13.10 13.47 13.00 13.11 2.7M
2021-06-10 13.17 13.28 12.91 13.08 2.4M
2021-06-09 13.30 13.40 12.86 13.01 4.1M
2021-06-08 13.35 13.95 13.17 13.28 5.9M
2021-06-07 12.80 13.37 12.75 13.33 4.7M
2021-06-04 12.88 13.23 12.72 12.87 3.6M
2021-06-03 12.45 13.14 12.45 12.95 5.2M
2021-06-02 12.68 12.77 12.32 12.58 3.9M
2021-06-01 12.54 12.66 12.38 12.50 4.1M
2021-05-31 12.45 12.84 12.00 12.52 7.3M
2021-05-28 11.57 12.40 11.55 12.32 6.8M
2021-05-27 11.65 11.85 11.57 11.63 2.3M
2021-05-26 11.76 11.88 11.61 11.67 3.7M
2021-05-25 11.53 11.93 11.52 11.75 5.2M
2021-05-24 11.06 11.65 10.99 11.59 4.9M
2021-05-21 10.78 11.20 10.78 11.06 3.3M
2021-05-20 10.93 10.99 10.72 10.82 2.3M
2021-05-19 11.35 11.38 10.98 11.00 2.6M
2021-05-18 11.24 11.36 11.11 11.35 2.8M
2021-05-17 11.55 11.55 10.97 11.28 4.1M
2021-05-14 11.72 11.83 11.26 11.59 7.3M
2021-05-13 11.18 11.78 11.00 11.65 9.1M
2021-05-12 10.65 11.42 10.60 11.26 7.8M
2021-05-11 10.48 10.73 10.37 10.65 3.1M
2021-05-10 10.35 10.59 10.26 10.55 3.5M
2021-05-07 10.45 10.57 10.30 10.33 3.6M
2021-05-06 10.10 10.92 10.07 10.56 7.2M
2021-04-30 9.89 10.15 9.88 10.09 4.8M
2021-04-29 9.90 9.91 9.77 9.80 1.4M
2021-04-28 9.63 9.97 9.61 9.93 2.9M
2021-04-27 9.52 9.60 9.43 9.56 0.8M
2021-04-26 9.57 9.65 9.52 9.52 1.1M
2021-04-23 9.76 9.79 9.55 9.57 1.0M
2021-04-22 9.82 9.89 9.76 9.80 0.6M
2021-04-21 9.85 9.85 9.75 9.81 0.9M
2021-04-20 9.73 9.91 9.73 9.84 1.3M
2021-04-19 9.93 9.93 9.78 9.83 1.2M
2021-04-16 9.77 9.91 9.75 9.84 1.5M
2021-04-15 9.63 9.80 9.59 9.77 1.4M
2021-04-14 9.53 9.65 9.46 9.63 0.9M
2021-04-13 9.52 9.53 9.43 9.46 0.6M
2021-04-12 9.67 9.74 9.50 9.51 0.8M
2021-04-09 9.72 9.72 9.61 9.67 0.9M
2021-04-08 9.70 9.77 9.65 9.66 1.3M
2021-04-07 9.58 9.74 9.55 9.73 1.1M
2021-04-06 9.50 9.66 9.50 9.62 1.0M
2021-04-02 9.52 9.56 9.35 9.54 0.9M
2021-04-01 9.52 9.55 9.41 9.44 0.7M
2021-03-31 9.40 9.56 9.36 9.53 0.8M
2021-03-30 9.43 9.47 9.36 9.44 0.8M
2021-03-29 9.78 9.78 9.48 9.48 0.9M
2021-03-26 9.56 9.63 9.53 9.57 0.7M
2021-03-25 9.54 9.66 9.54 9.56 0.6M
2021-03-24 9.60 9.73 9.55 9.61 0.9M
2021-03-23 9.88 9.88 9.62 9.67 1.5M
2021-03-22 9.95 9.95 9.75 9.88 1.5M
2021-03-19 9.80 9.94 9.63 9.85 1.4M
2021-03-18 9.84 9.85 9.71 9.75 1.3M
2021-03-17 9.97 9.97 9.75 9.84 2.1M
2021-03-16 9.69 10.18 9.69 9.95 4.0M
2021-03-15 9.43 9.69 9.43 9.69 2.2M
2021-03-12 9.64 9.69 9.45 9.49 2.0M
2021-03-11 9.37 9.66 9.31 9.64 2.0M
2021-03-10 9.31 9.40 9.19 9.34 1.3M
2021-03-09 9.44 9.49 9.13 9.28 1.6M
2021-03-08 9.56 9.74 9.43 9.43 2.0M
2021-03-05 9.46 9.60 9.45 9.56 1.3M
2021-03-04 9.47 9.59 9.46 9.50 1.3M
2021-03-03 9.42 9.55 9.40 9.53 1.5M
2021-03-02 9.60 9.60 9.38 9.43 1.2M
2021-03-01 9.32 9.55 9.32 9.52 1.5M
2021-02-26 9.31 9.43 9.28 9.32 1.4M
2021-02-25 9.68 9.69 9.38 9.41 2.0M
2021-02-24 9.34 9.59 9.34 9.45 3.0M
2021-02-23 9.47 9.59 9.29 9.46 5.5M
2021-02-22 9.19 10.01 9.18 9.67 7.9M
2021-02-19 8.90 9.13 8.86 9.10 1.5M
2021-02-18 8.75 8.90 8.71 8.90 1.2M
2021-02-10 8.60 8.66 8.56 8.64 0.8M
2021-02-09 8.50 8.68 8.44 8.64 1.1M
2021-02-08 8.46 8.63 8.32 8.52 1.2M
2021-02-05 8.55 8.60 8.36 8.40 1.0M
2021-02-04 8.92 8.92 8.29 8.50 1.6M
2021-02-03 9.04 9.04 8.85 8.90 0.8M
2021-02-02 9.11 9.13 8.99 9.04 0.5M
2021-02-01 8.91 9.10 8.91 9.09 0.7M
2021-01-29 9.00 9.12 8.91 8.96 0.9M
2021-01-28 9.10 9.18 9.01 9.10 0.8M
2021-01-27 9.01 9.25 8.95 9.12 1.2M
2021-01-26 8.92 9.06 8.84 9.01 1.1M
2021-01-25 9.19 9.19 8.72 8.92 1.1M
2021-01-22 9.30 9.40 9.15 9.18 0.9M
2021-01-21 9.33 9.40 9.28 9.30 0.9M
2021-01-20 9.36 9.39 9.25 9.33 1.0M
2021-01-19 9.16 9.38 9.10 9.36 1.5M
2021-01-18 9.15 9.33 9.15 9.19 0.9M
2021-01-15 8.92 9.17 8.90 9.15 1.1M
2021-01-14 8.76 8.98 8.67 8.92 1.3M
2021-01-13 9.03 9.04 8.73 8.81 2.1M
2021-01-12 9.06 9.21 8.98 9.05 1.5M
2021-01-11 9.30 9.37 9.00 9.07 1.6M
2021-01-08 9.30 9.46 9.04 9.34 1.2M
2021-01-07 9.65 9.66 9.20 9.30 2.1M
2021-01-06 9.80 9.84 9.60 9.64 1.8M
2021-01-05 9.91 10.02 9.80 9.84 1.5M
2021-01-04 9.92 10.04 9.83 10.00 1.3M