| 股票名称 | 代码 603937 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 丽岛新材 | 2024-05-17 五 | 9.36 | 9.37 | 9.50 | 9.51 | 9.33 | 1.39% | 1.05% | 21899 | 2064万 | 19.84 | 19.84 | 36.79 | 2 | 丽岛新材 | 2024-05-16 四 | 9.41 | 9.41 | 9.37 | 9.53 | 9.35 | -0.43% | 1.24% | 25813 | 2435万 | 19.57 | 19.57 | 36.29 | 3 | 丽岛新材 | 2024-05-15 三 | 9.46 | 9.43 | 9.41 | 9.56 | 9.33 | -0.21% | 1.40% | 29329 | 2773万 | 19.66 | 19.66 | 36.45 | 4 | 丽岛新材 | 2024-05-14 二 | 9.36 | 9.27 | 9.43 | 9.48 | 9.30 | 1.73% | 1.83% | 38153 | 3580万 | 19.7 | 19.7 | 36.52 | 5 | 丽岛新材 | 2024-05-13 一 | 9.67 | 9.65 | 9.27 | 9.67 | 9.23 | -3.94% | 2.12% | 44386 | 4162万 | 19.36 | 19.36 | 35.9 | 6 | 丽岛新材 | 2024-05-10 五 | 9.84 | 9.84 | 9.65 | 9.94 | 9.58 | -1.93% | 1.91% | 39906 | 3861万 | 20.16 | 20.16 | 37.37 | 7 | 丽岛新材 | 2024-05-09 四 | 9.69 | 9.56 | 9.84 | 9.87 | 9.62 | 2.93% | 1.83% | 38161 | 3732万 | 20.55 | 20.55 | 38.11 | 8 | 丽岛新材 | 2024-05-08 三 | 9.66 | 9.64 | 9.56 | 9.82 | 9.51 | -0.83% | 2.12% | 44225 | 4264万 | 19.97 | 19.97 | 37.03 | 9 | 丽岛新材 | 2024-05-07 二 | 9.60 | 9.43 | 9.64 | 9.64 | 9.45 | 2.23% | 1.98% | 41419 | 3952万 | 20.14 | 20.14 | 37.34 | 10 | 丽岛新材 | 2024-05-06 一 | 9.11 | 9.03 | 9.43 | 9.45 | 9.10 | 4.43% | 2.07% | 43305 | 4016万 | 19.7 | 19.7 | 36.52 | 11 | 丽岛新材 | 2024-04-30 二 | 9.18 | 9.22 | 9.03 | 9.24 | 8.94 | -2.06% | 1.49% | 31111 | 2820万 | 18.86 | 18.86 | 34.97 | 12 | 丽岛新材 | 2024-04-29 一 | 8.91 | 9.17 | 9.22 | 9.22 | 8.83 | 0.55% | 1.60% | 33422 | 3034万 | 19.26 | 19.26 | 35.71 | 13 | 丽岛新材 | 2024-04-26 五 | 9.14 | 9.19 | 9.17 | 9.25 | 8.95 | -0.22% | 1.85% | 38696 | 3524万 | 19.15 | 19.15 | 35.52 | 14 | 丽岛新材 | 2024-04-25 四 | 9.00 | 8.96 | 9.19 | 9.29 | 8.95 | 2.57% | 1.81% | 37798 | 3450万 | 19.2 | 19.2 | 28.47 | 15 | 丽岛新材 | 2024-04-24 三 | 8.85 | 8.79 | 8.96 | 8.98 | 8.75 | 1.93% | 1.92% | 40149 | 3567万 | 18.72 | 18.72 | 27.75 | 16 | 丽岛新材 | 2024-04-23 二 | 8.70 | 8.57 | 8.79 | 8.87 | 8.48 | 2.57% | 1.79% | 37375 | 3259万 | 18.36 | 18.36 | 27.23 | 17 | 丽岛新材 | 2024-04-22 一 | 8.61 | 8.73 | 8.57 | 8.76 | 8.35 | -1.83% | 1.69% | 35291 | 3013万 | 17.9 | 17.9 | 26.54 | 18 | 丽岛新材 | 2024-04-19 五 | 8.81 | 8.79 | 8.73 | 8.96 | 8.63 | -0.68% | 1.86% | 38902 | 3406万 | 18.24 | 18.24 | 27.04 | 19 | 丽岛新材 | 2024-04-18 四 | 9.06 | 9.01 | 8.79 | 9.06 | 8.61 | -2.44% | 2.07% | 43250 | 3804万 | 18.36 | 18.36 | 27.23 | 20 | 丽岛新材 | 2024-04-17 三 | 8.10 | 8.33 | 9.01 | 9.03 | 8.10 | 8.16% | 3.13% | 65475 | 5704万 | 18.82 | 18.82 | 27.91 | 21 | 丽岛新材 | 2024-04-16 二 | 8.97 | 9.26 | 8.33 | 9.01 | 8.33 | -10.04% | 3.56% | 74274 | 6277万 | 17.4 | 17.4 | 25.8 | 22 | 丽岛新材 | 2024-04-15 一 | 10.49 | 10.20 | 9.26 | 10.55 | 9.18 | -9.22% | 4.01% | 83681 | 8009万 | 19.34 | 19.34 | 28.68 | 23 | 丽岛新材 | 2024-04-12 五 | 10.20 | 10.29 | 10.20 | 10.35 | 10.14 | -0.87% | 1.62% | 33910 | 3480万 | 21.31 | 21.31 | 31.59 | 24 | 丽岛新材 | 2024-04-11 四 | 10.43 | 10.43 | 10.29 | 10.47 | 10.15 | -1.34% | 1.90% | 39656 | 4083万 | 21.49 | 21.49 | 31.87 | 25 | 丽岛新材 | 2024-04-10 三 | 10.63 | 10.69 | 10.43 | 10.70 | 10.20 | -2.43% | 3.22% | 67351 | 7014万 | 21.79 | 21.79 | 32.31 | 26 | 丽岛新材 | 2024-04-09 二 | 10.28 | 10.29 | 10.69 | 10.80 | 10.16 | 3.89% | 4.61% | 96356 | 10206万 | 22.33 | 22.33 | 33.11 | 27 | 丽岛新材 | 2024-04-08 一 | 10.69 | 10.99 | 10.29 | 10.90 | 10.19 | -6.37% | 5.11% | 106701 | 11269万 | 21.49 | 21.49 | 31.87 | 28 | 丽岛新材 | 2024-04-03 三 | 10.59 | 10.57 | 10.99 | 11.37 | 10.35 | 3.97% | 5.89% | 123101 | 13243万 | 22.96 | 22.96 | 34.04 | 29 | 丽岛新材 | 2024-04-02 二 | 10.13 | 10.19 | 10.57 | 10.75 | 10.02 | 3.73% | 4.95% | 103327 | 10854万 | 22.08 | 22.08 | 32.74 | 30 | 丽岛新材 | 2024-04-01 一 | 10.00 | 10.08 | 10.19 | 10.48 | 10.00 | 1.09% | 3.70% | 77365 | 7857万 | 21.28 | 21.28 | 31.56 | 31 | 丽岛新材 | 2024-03-29 五 | 9.59 | 9.60 | 10.08 | 10.56 | 9.55 | 5.00% | 4.56% | 95320 | 9654万 | 21.06 | 21.06 | 34.49 | 32 | 丽岛新材 | 2024-03-28 四 | 9.27 | 9.33 | 9.60 | 9.66 | 9.18 | 2.89% | 2.04% | 42654 | 4050万 | 20.05 | 20.05 | 32.85 | 33 | 丽岛新材 | 2024-03-27 三 | 9.53 | 9.52 | 9.33 | 9.69 | 9.28 | -2.00% | 2.39% | 49847 | 4731万 | 19.49 | 19.49 | 31.92 | 34 | 丽岛新材 | 2024-03-26 二 | 9.51 | 9.51 | 9.52 | 9.63 | 9.27 | 0.11% | 2.55% | 53281 | 5036万 | 19.89 | 19.89 | 32.57 | 35 | 丽岛新材 | 2024-03-25 一 | 10.12 | 10.08 | 9.51 | 10.15 | 9.48 | -5.65% | 3.65% | 76341 | 7431万 | 19.86 | 19.86 | 32.54 | 36 | 丽岛新材 | 2024-03-22 五 | 10.15 | 10.15 | 10.08 | 10.23 | 9.98 | -0.69% | 1.67% | 34970 | 3525万 | 21.06 | 21.06 | 34.49 | 37 | 丽岛新材 | 2024-03-21 四 | 10.18 | 10.07 | 10.15 | 10.24 | 9.90 | 0.79% | 1.92% | 40134 | 4043万 | 21.2 | 21.2 | 34.73 | 38 | 丽岛新材 | 2024-03-20 三 | 10.00 | 9.94 | 10.07 | 10.10 | 9.86 | 1.31% | 1.90% | 39609 | 3946万 | 21.03 | 21.03 | 34.45 | 39 | 丽岛新材 | 2024-03-19 二 | 10.13 | 10.04 | 9.94 | 10.13 | 9.86 | -1.00% | 2.10% | 43847 | 4369万 | 20.76 | 20.76 | 34.01 | 40 | 丽岛新材 | 2024-03-18 一 | 9.75 | 9.69 | 10.04 | 10.05 | 9.70 | 3.61% | 2.55% | 53181 | 5274万 | 20.97 | 20.97 | 34.35 | 41 | 丽岛新材 | 2024-03-15 五 | 9.25 | 9.30 | 9.69 | 9.69 | 9.16 | 4.19% | 1.96% | 41017 | 3900万 | 20.24 | 20.24 | 33.15 | 42 | 丽岛新材 | 2024-03-14 四 | 9.33 | 9.30 | 9.30 | 9.60 | 9.12 | 0.00% | 1.61% | 33580 | 3140万 | 19.43 | 19.43 | 31.82 | 43 | 丽岛新材 | 2024-03-08 五 | 9.17 | 9.19 | 9.05 | 9.24 | 8.90 | -1.52% | 1.70% | 35557 | 3214万 | 18.9 | 18.9 | 30.96 | 44 | 丽岛新材 | 2024-03-07 四 | 9.13 | 9.00 | 9.19 | 9.28 | 8.93 | 2.11% | 2.50% | 52148 | 4769万 | 19.2 | 19.2 | 31.44 | 45 | 丽岛新材 | 2024-03-06 三 | 8.59 | 8.58 | 9.00 | 9.23 | 8.58 | 4.90% | 2.46% | 51324 | 4570万 | 18.8 | 18.8 | 30.79 | 46 | 丽岛新材 | 2024-03-05 二 | 8.82 | 8.83 | 8.58 | 8.90 | 8.55 | -2.83% | 1.94% | 40525 | 3516万 | 17.92 | 17.92 | 29.36 | 47 | 丽岛新材 | 2024-03-04 一 | 8.99 | 8.95 | 8.83 | 9.05 | 8.75 | -1.34% | 1.67% | 34970 | 3096万 | 18.44 | 18.44 | 30.21 | 48 | 丽岛新材 | 2024-03-01 五 | 9.15 | 9.07 | 8.95 | 9.15 | 8.72 | -1.32% | 2.39% | 49929 | 4465万 | 18.69 | 18.69 | 30.62 | 49 | 丽岛新材 | 2024-02-29 四 | 8.69 | 8.78 | 9.07 | 9.12 | 8.50 | 3.30% | 3.63% | 75839 | 6716万 | 18.95 | 18.95 | 31.03 | 50 | 丽岛新材 | 2024-02-28 三 | 9.70 | 9.69 | 8.78 | 9.85 | 8.72 | -9.39% | 4.01% | 83728 | 7765万 | 18.34 | 18.34 | 30.04 | 51 | 丽岛新材 | 2024-02-27 二 | 9.53 | 9.52 | 9.69 | 9.85 | 9.42 | 1.79% | 2.21% | 46071 | 4441万 | 20.24 | 20.24 | 33.15 | 52 | 丽岛新材 | 2024-02-26 一 | 9.27 | 9.26 | 9.52 | 9.73 | 9.14 | 2.81% | 2.51% | 52481 | 4956万 | 19.89 | 19.89 | 32.57 | 53 | 丽岛新材 | 2024-02-23 五 | 8.85 | 8.77 | 9.26 | 9.28 | 8.77 | 5.59% | 2.13% | 44405 | 4013万 | 19.34 | 19.34 | 31.68 | 54 | 丽岛新材 | 2024-02-22 四 | 8.40 | 8.34 | 8.77 | 8.78 | 8.34 | 5.16% | 2.44% | 50987 | 4372万 | 18.32 | 18.32 | 30.01 | 55 | 丽岛新材 | 2024-02-21 三 | 8.12 | 8.16 | 8.34 | 8.78 | 7.98 | 2.21% | 2.48% | 51699 | 4355万 | 17.42 | 17.42 | 28.54 | 56 | 丽岛新材 | 2024-02-20 二 | 8.00 | 7.98 | 8.16 | 8.25 | 7.77 | 2.26% | 2.63% | 55039 | 4458万 | 17.04 | 17.04 | 27.92 | 57 | 丽岛新材 | 2024-02-19 一 | 7.51 | 7.38 | 7.98 | 8.01 | 7.51 | 8.13% | 3.91% | 81691 | 6360万 | 16.67 | 16.67 | 27.3 | 58 | 丽岛新材 | 2024-02-08 四 | 6.69 | 6.81 | 7.38 | 7.41 | 6.44 | 8.37% | 4.26% | 88956 | 6220万 | 15.42 | 15.42 | 25.25 | 59 | 丽岛新材 | 2024-02-07 三 | 7.61 | 7.57 | 6.81 | 7.61 | 6.81 | -10.04% | 4.77% | 99623 | 6918万 | 14.22 | 14.22 | 23.3 | 60 | 丽岛新材 | 2024-02-06 二 | 7.30 | 8.09 | 7.57 | 8.09 | 7.28 | -6.43% | 3.60% | 75229 | 5591万 | 15.81 | 15.81 | 25.9 | 61 | 丽岛新材 | 2024-02-05 一 | 8.69 | 8.99 | 8.09 | 8.76 | 8.09 | -10.01% | 1.62% | 33891 | 2757万 | 16.9 | 16.9 | 27.68 | 62 | 丽岛新材 | 2024-02-02 五 | 9.53 | 9.53 | 8.99 | 9.71 | 8.58 | -5.67% | 1.58% | 33093 | 3005万 | 18.78 | 18.78 | 30.76 | 63 | 丽岛新材 | 2024-02-01 四 | 9.72 | 9.77 | 9.53 | 9.74 | 9.20 | -2.46% | 1.75% | 36523 | 3461万 | 19.91 | 19.91 | 32.61 | 64 | 丽岛新材 | 2024-01-31 三 | 10.44 | 10.44 | 9.77 | 10.50 | 9.75 | -6.42% | 1.51% | 31504 | 3173万 | 20.41 | 20.41 | 33.43 | 65 | 丽岛新材 | 2024-01-30 二 | 10.77 | 10.85 | 10.44 | 10.92 | 10.40 | -3.78% | 1.15% | 24097 | 2562万 | 21.81 | 21.81 | 35.72 | 66 | 丽岛新材 | 2024-01-29 一 | 11.43 | 11.41 | 10.85 | 11.55 | 10.82 | -4.91% | 1.34% | 27972 | 3087万 | 22.66 | 22.66 | 37.12 | 67 | 丽岛新材 | 2024-01-26 五 | 11.17 | 11.17 | 11.41 | 11.59 | 11.15 | 2.15% | 1.76% | 36851 | 4224万 | 23.83 | 23.83 | 39.04 | 68 | 丽岛新材 | 2024-01-25 四 | 10.90 | 10.81 | 11.17 | 11.17 | 10.73 | 3.33% | 1.39% | 28972 | 3177万 | 23.33 | 23.33 | 38.22 | 69 | 丽岛新材 | 2024-01-24 三 | 10.61 | 10.65 | 10.81 | 10.98 | 10.36 | 1.50% | 2.16% | 45069 | 4805万 | 22.58 | 22.58 | 36.99 | 70 | 丽岛新材 | 2024-01-23 二 | 11.12 | 11.10 | 10.65 | 11.12 | 10.36 | -4.05% | 2.56% | 53541 | 5656万 | 22.25 | 22.25 | 36.44 | 71 | 丽岛新材 | 2024-01-22 一 | 12.24 | 12.14 | 11.10 | 12.24 | 11.03 | -8.57% | 2.45% | 51120 | 5928万 | 23.19 | 23.19 | 37.98 | 72 | 丽岛新材 | 2024-01-19 五 | 12.57 | 12.50 | 12.14 | 12.63 | 11.99 | -2.88% | 1.28% | 26749 | 3279万 | 25.36 | 25.36 | 41.54 | 73 | 丽岛新材 | 2024-01-18 四 | 12.62 | 12.70 | 12.50 | 12.98 | 12.17 | -1.57% | 1.55% | 32383 | 4027万 | 26.11 | 26.11 | 42.77 | 74 | 丽岛新材 | 2024-01-17 三 | 12.94 | 12.98 | 12.70 | 13.06 | 12.70 | -2.16% | 1.07% | 22438 | 2891万 | 26.53 | 26.53 | 43.45 | 75 | 丽岛新材 | 2024-01-16 二 | 12.93 | 12.94 | 12.98 | 13.18 | 12.81 | 0.31% | 1.47% | 30731 | 3995万 | 27.11 | 27.11 | 44.41 | 76 | 丽岛新材 | 2024-01-15 一 | 12.84 | 13.01 | 12.94 | 13.10 | 12.84 | -0.54% | 1.05% | 21940 | 2851万 | 27.03 | 27.03 | 44.27 | 77 | 丽岛新材 | 2024-01-12 五 | 13.06 | 13.06 | 13.01 | 13.25 | 13.00 | -0.38% | 1.43% | 29829 | 3912万 | 27.18 | 27.18 | 44.51 | 78 | 丽岛新材 | 2024-01-11 四 | 12.93 | 12.96 | 13.06 | 13.14 | 12.89 | 0.77% | 1.32% | 27657 | 3599万 | 27.28 | 27.28 | 44.69 | 79 | 丽岛新材 | 2024-01-10 三 | 13.09 | 13.08 | 12.96 | 13.27 | 12.81 | -0.92% | 1.60% | 33415 | 4349万 | 27.07 | 27.07 | 44.34 | 80 | 丽岛新材 | 2024-01-09 二 | 12.60 | 12.54 | 13.08 | 13.58 | 12.60 | 4.31% | 2.83% | 59174 | 7745万 | 27.32 | 27.32 | 44.75 | 81 | 丽岛新材 | 2024-01-08 一 | 12.80 | 12.73 | 12.54 | 12.82 | 12.53 | -1.49% | 0.94% | 19674 | 2491万 | 26.19 | 26.19 | 42.91 | 82 | 丽岛新材 | 2024-01-05 五 | 13.00 | 12.99 | 12.73 | 13.08 | 12.67 | -2.00% | 1.35% | 28250 | 3619万 | 26.59 | 26.59 | 43.56 | 83 | 丽岛新材 | 2024-01-04 四 | 12.88 | 12.88 | 12.99 | 13.04 | 12.80 | 0.85% | 1.33% | 27800 | 3591万 | 27.13 | 27.13 | 44.45 | 84 | 丽岛新材 | 2024-01-03 三 | 12.98 | 12.92 | 12.88 | 13.10 | 12.77 | -0.31% | 1.92% | 40183 | 5198万 | 26.9 | 26.9 | 44.07 | 85 | 丽岛新材 | 2024-01-02 二 | 12.67 | 12.67 | 12.92 | 13.03 | 12.66 | 1.97% | 1.97% | 41165 | 5304万 | 26.99 | 26.99 | 44.21 | 86 | 丽岛新材 | 2023-12-29 五 | 12.56 | 12.61 | 12.67 | 12.76 | 12.50 | 0.48% | 2.19% | 45663 | 5774万 | 26.47 | 26.47 | 43.35 | 87 | 丽岛新材 | 2023-12-28 四 | 12.57 | 11.98 | 12.61 | 12.80 | 12.12 | 5.26% | 3.45% | 72110 | 8995万 | 26.34 | 26.34 | 43.15 | 88 | 丽岛新材 | 2023-12-27 三 | 11.68 | 11.70 | 11.98 | 12.00 | 11.68 | 2.39% | 0.74% | 15493 | 1836万 | 25.02 | 25.02 | 40.99 | 89 | 丽岛新材 | 2023-12-26 二 | 11.84 | 11.91 | 11.70 | 11.94 | 11.70 | -1.76% | 0.78% | 16268 | 1916万 | 24.44 | 24.44 | 40.03 | 90 | 丽岛新材 | 2023-12-25 一 | 11.96 | 11.99 | 11.91 | 11.98 | 11.70 | -0.67% | 0.98% | 20570 | 2433万 | 24.88 | 24.88 | 40.75 | 91 | 丽岛新材 | 2023-12-22 五 | 12.21 | 12.19 | 11.99 | 12.21 | 11.89 | -1.64% | 1.32% | 27622 | 3317万 | 25.04 | 25.04 | 41.02 | 92 | 丽岛新材 | 2023-12-21 四 | 11.98 | 12.04 | 12.19 | 12.20 | 11.72 | 1.25% | 1.02% | 21280 | 2546万 | 25.46 | 25.46 | 41.71 | 93 | 丽岛新材 | 2023-12-20 三 | 11.98 | 11.91 | 12.04 | 12.19 | 11.91 | 1.09% | 1.12% | 23415 | 2833万 | 25.15 | 25.15 | 41.2 | 94 | 丽岛新材 | 2023-12-19 二 | 11.77 | 11.83 | 11.91 | 12.00 | 11.77 | 0.68% | 0.95% | 19823 | 2359万 | 24.88 | 24.88 | 40.75 | 95 | 丽岛新材 | 2023-12-18 一 | 11.91 | 11.95 | 11.83 | 12.02 | 11.76 | -1.00% | 0.85% | 17756 | 2104万 | 24.71 | 24.71 | 40.48 | 96 | 丽岛新材 | 2023-12-15 五 | 11.94 | 11.92 | 11.95 | 12.07 | 11.90 | 0.25% | 0.77% | 16043 | 1916万 | 24.96 | 24.96 | 40.89 | 97 | 丽岛新材 | 2023-12-14 四 | 12.01 | 11.99 | 11.92 | 12.08 | 11.89 | -0.58% | 0.85% | 17774 | 2129万 | 24.9 | 24.9 | 40.78 | 98 | 丽岛新材 | 2023-12-13 三 | 12.03 | 11.99 | 11.99 | 12.10 | 11.86 | 0.00% | 0.86% | 17916 | 2148万 | 25.04 | 25.04 | 41.02 | 99 | 丽岛新材 | 2023-12-12 二 | 11.83 | 11.86 | 11.99 | 12.02 | 11.71 | 1.10% | 1.03% | 21577 | 2559万 | 25.04 | 25.04 | 41.02 | 100 | 丽岛新材 | 2023-12-11 一 | 11.73 | 11.86 | 11.86 | 11.97 | 11.65 | 0.00% | 1.59% | 33145 | 3923万 | 24.77 | 24.77 | 40.58 | 101 | 丽岛新材 | 2023-12-08 五 | 12.35 | 12.33 | 11.86 | 12.42 | 11.82 | -3.81% | 1.87% | 39057 | 4704万 | 24.77 | 24.77 | 40.58 | 102 | 丽岛新材 | 2023-12-07 四 | 12.63 | 12.61 | 12.33 | 12.64 | 12.21 | -2.22% | 1.81% | 37771 | 4651万 | 25.75 | 25.75 | 42.19 | 103 | 丽岛新材 | 2023-12-06 三 | 12.47 | 12.46 | 12.61 | 12.75 | 12.47 | 1.20% | 1.73% | 36198 | 4581万 | 26.34 | 26.34 | 43.15 | 104 | 丽岛新材 | 2023-12-05 二 | 12.83 | 12.85 | 12.46 | 12.83 | 12.46 | -3.04% | 1.27% | 26443 | 3335万 | 26.03 | 26.03 | 42.63 | 105 | 丽岛新材 | 2023-12-04 一 | 12.61 | 12.60 | 12.85 | 12.89 | 12.61 | 1.98% | 1.36% | 28382 | 3637万 | 26.84 | 26.84 | 43.97 | 106 | 丽岛新材 | 2023-12-01 五 | 12.60 | 12.60 | 12.60 | 12.68 | 12.52 | 0.00% | 0.79% | 16413 | 2066万 | 26.32 | 26.32 | 43.11 | 107 | 丽岛新材 | 2023-11-30 四 | 12.76 | 12.81 | 12.60 | 12.81 | 12.46 | -1.64% | 1.02% | 21409 | 2697万 | 26.32 | 26.32 | 43.11 | 108 | 丽岛新材 | 2023-11-29 三 | 12.83 | 12.78 | 12.81 | 12.88 | 12.76 | 0.23% | 1.06% | 22096 | 2832万 | 26.76 | 26.76 | 43.83 | 109 | 丽岛新材 | 2023-11-28 二 | 12.58 | 12.58 | 12.78 | 12.84 | 12.51 | 1.59% | 1.59% | 33290 | 4245万 | 26.69 | 26.69 | 43.73 | 110 | 丽岛新材 | 2023-11-27 一 | 12.40 | 12.48 | 12.58 | 12.64 | 12.33 | 0.80% | 1.19% | 24761 | 3101万 | 26.28 | 26.28 | 43.04 | 111 | 丽岛新材 | 2023-11-24 五 | 12.57 | 12.60 | 12.48 | 12.59 | 12.30 | -0.95% | 1.18% | 24655 | 3076万 | 26.07 | 26.07 | 42.7 | 112 | 丽岛新材 | 2023-11-23 四 | 12.57 | 12.58 | 12.60 | 12.62 | 12.50 | 0.16% | 1.05% | 22009 | 2765万 | 26.32 | 26.32 | 43.11 | 113 | 丽岛新材 | 2023-11-22 三 | 12.62 | 12.66 | 12.58 | 12.71 | 12.55 | -0.63% | 1.34% | 27927 | 3526万 | 26.28 | 26.28 | 43.04 | 114 | 丽岛新材 | 2023-11-21 二 | 12.75 | 12.70 | 12.66 | 12.84 | 12.63 | -0.31% | 1.34% | 28079 | 3576万 | 26.44 | 26.44 | 43.32 | 115 | 丽岛新材 | 2023-11-20 一 | 12.78 | 12.69 | 12.70 | 12.78 | 12.65 | 0.08% | 1.45% | 30246 | 3840万 | 26.53 | 26.53 | 43.45 | 116 | 丽岛新材 | 2023-11-17 五 | 12.46 | 12.42 | 12.69 | 12.71 | 12.43 | 2.17% | 2.72% | 56900 | 7177万 | 26.51 | 26.51 | 43.42 | 117 | 丽岛新材 | 2023-11-16 四 | 12.48 | 12.59 | 12.42 | 12.58 | 12.42 | -1.35% | 2.51% | 52453 | 6556万 | 25.94 | 25.94 | 42.5 | 118 | 丽岛新材 | 2023-11-15 三 | 12.40 | 13.18 | 12.59 | 12.60 | 12.40 | -4.48% | 4.93% | 102973 | 12879万 | 26.3 | 26.3 | 43.08 | 119 | 丽岛新材 | 2023-11-14 二 | 12.98 | 12.99 | 13.18 | 13.18 | 12.91 | 1.46% | 4.07% | 85042 | 11080万 | 27.53 | 27.53 | 45.1 | 120 | 丽岛新材 | 2023-11-13 一 | 13.14 | 13.10 | 12.99 | 13.14 | 12.82 | -0.84% | 2.76% | 57726 | 7483万 | 27.13 | 27.13 | 44.45 | 121 | 丽岛新材 | 2023-11-10 五 | 12.96 | 12.97 | 13.10 | 13.10 | 12.81 | 1.00% | 1.33% | 27704 | 3602万 | 27.36 | 27.36 | 44.82 | 122 | 丽岛新材 | 2023-11-09 四 | 12.98 | 12.98 | 12.97 | 13.00 | 12.86 | -0.08% | 0.86% | 17912 | 2312万 | 27.09 | 27.09 | 44.38 | 123 | 丽岛新材 | 2023-11-08 三 | 12.95 | 12.95 | 12.98 | 13.10 | 12.86 | 0.23% | 1.33% | 27864 | 3622万 | 27.11 | 27.11 | 44.41 | 124 | 丽岛新材 | 2023-11-07 二 | 12.68 | 12.74 | 12.95 | 12.99 | 12.62 | 1.65% | 1.40% | 29297 | 3773万 | 27.05 | 27.05 | 44.31 | 125 | 丽岛新材 | 2023-11-06 一 | 12.77 | 12.76 | 12.74 | 12.81 | 12.61 | -0.16% | 1.02% | 21333 | 2707万 | 26.61 | 26.61 | 43.59 | 126 | 丽岛新材 | 2023-11-03 五 | 12.76 | 12.71 | 12.76 | 12.81 | 12.61 | 0.39% | 0.66% | 13874 | 1772万 | 26.65 | 26.65 | 43.66 | 127 | 丽岛新材 | 2023-11-02 四 | 12.76 | 12.77 | 12.71 | 12.86 | 12.69 | -0.47% | 0.68% | 14172 | 1809万 | 26.55 | 26.55 | 43.49 | 128 | 丽岛新材 | 2023-11-01 三 | 12.62 | 12.64 | 12.77 | 12.82 | 12.57 | 1.03% | 1.02% | 21361 | 2720万 | 26.67 | 26.67 | 43.69 | 129 | 丽岛新材 | 2023-10-31 二 | 12.61 | 12.59 | 12.64 | 12.71 | 12.55 | 0.40% | 0.73% | 15295 | 1928万 | 26.4 | 26.4 | 43.25 | 130 | 丽岛新材 | 2023-10-30 一 | 12.51 | 12.60 | 12.59 | 12.65 | 12.51 | -0.08% | 0.82% | 17059 | 2146万 | 26.3 | 26.3 | 43.08 | 131 | 丽岛新材 | 2023-10-27 五 | 12.48 | 12.48 | 12.60 | 12.65 | 12.41 | 0.96% | 0.85% | 17663 | 2218万 | 26.32 | 26.32 | 40.73 | 132 | 丽岛新材 | 2023-10-26 四 | 12.34 | 12.39 | 12.48 | 12.49 | 12.22 | 0.73% | 0.72% | 15050 | 1863万 | 26.07 | 26.07 | 40.34 | 133 | 丽岛新材 | 2023-10-25 三 | 12.37 | 12.29 | 12.39 | 12.51 | 12.30 | 0.81% | 0.69% | 14401 | 1787万 | 25.88 | 25.88 | 40.05 | 134 | 丽岛新材 | 2023-10-24 二 | 11.82 | 11.70 | 12.29 | 12.30 | 11.79 | 5.04% | 1.21% | 25292 | 3065万 | 25.67 | 25.67 | 39.73 | 135 | 丽岛新材 | 2023-10-23 一 | 12.03 | 12.07 | 11.70 | 12.17 | 11.60 | -3.07% | 1.16% | 24129 | 2859万 | 24.44 | 24.44 | 37.82 | 136 | 丽岛新材 | 2023-10-20 五 | 12.26 | 12.30 | 12.07 | 12.36 | 12.07 | -1.87% | 0.89% | 18548 | 2259万 | 25.21 | 25.21 | 39.02 | 137 | 丽岛新材 | 2023-10-19 四 | 12.03 | 12.15 | 12.30 | 12.46 | 12.03 | 1.23% | 1.08% | 22582 | 2780万 | 25.69 | 25.69 | 39.76 | 138 | 丽岛新材 | 2023-10-18 三 | 12.38 | 12.38 | 12.15 | 12.38 | 12.12 | -1.86% | 0.49% | 10212 | 1245万 | 25.38 | 25.38 | 39.27 | 139 | 丽岛新材 | 2023-10-17 二 | 12.45 | 12.43 | 12.38 | 12.46 | 12.28 | -0.40% | 0.59% | 12302 | 1520万 | 25.86 | 25.86 | 40.02 | 140 | 丽岛新材 | 2023-10-16 一 | 12.39 | 12.34 | 12.43 | 12.53 | 12.30 | 0.73% | 0.92% | 19190 | 2385万 | 25.96 | 25.96 | 40.18 | 141 | 丽岛新材 | 2023-10-13 五 | 12.58 | 12.60 | 12.34 | 12.58 | 12.33 | -2.06% | 1.08% | 22573 | 2800万 | 25.78 | 25.78 | 39.89 | 142 | 丽岛新材 | 2023-10-12 四 | 12.45 | 12.42 | 12.60 | 12.73 | 12.33 | 1.45% | 1.53% | 31894 | 4007万 | 26.32 | 26.32 | 40.73 | 143 | 丽岛新材 | 2023-10-11 三 | 12.82 | 12.84 | 12.42 | 12.84 | 12.40 | -3.27% | 1.67% | 34804 | 4344万 | 25.94 | 25.94 | 40.15 | 144 | 丽岛新材 | 2023-10-10 二 | 12.65 | 12.59 | 12.84 | 12.88 | 12.64 | 1.99% | 1.02% | 21399 | 2739万 | 26.82 | 26.82 | 41.5 | 145 | 丽岛新材 | 2023-10-09 一 | 12.85 | 12.86 | 12.59 | 13.01 | 12.50 | -2.10% | 1.82% | 37920 | 4823万 | 26.3 | 26.3 | 40.7 | 146 | 丽岛新材 | 2023-09-28 四 | 12.56 | 12.49 | 12.86 | 12.92 | 12.56 | 2.96% | 1.43% | 29814 | 3817万 | 26.86 | 26.86 | 41.57 | 147 | 丽岛新材 | 2023-09-27 三 | 12.67 | 12.67 | 12.49 | 12.72 | 12.40 | -1.42% | 0.79% | 16571 | 2074万 | 26.09 | 26.09 | 40.37 | 148 | 丽岛新材 | 2023-09-26 二 | 12.85 | 12.82 | 12.67 | 12.85 | 12.60 | -1.17% | 0.71% | 14863 | 1883万 | 26.47 | 26.47 | 40.96 | 149 | 丽岛新材 | 2023-09-25 一 | 12.83 | 12.72 | 12.82 | 12.99 | 12.75 | 0.79% | 0.82% | 17119 | 2200万 | 26.78 | 26.78 | 41.44 | 150 | 丽岛新材 | 2023-09-22 五 | 12.81 | 12.73 | 12.72 | 12.84 | 12.63 | -0.08% | 0.79% | 16473 | 2096万 | 26.57 | 26.57 | 41.12 | 151 | 丽岛新材 | 2023-09-21 四 | 12.80 | 12.76 | 12.73 | 12.83 | 12.65 | -0.24% | 0.61% | 12832 | 1634万 | 26.59 | 26.59 | 41.15 | 152 | 丽岛新材 | 2023-09-20 三 | 12.84 | 12.80 | 12.76 | 12.93 | 12.72 | -0.31% | 0.72% | 15002 | 1927万 | 26.65 | 26.65 | 41.25 | 153 | 丽岛新材 | 2023-09-19 二 | 12.84 | 12.88 | 12.80 | 12.92 | 12.76 | -0.62% | 0.60% | 12617 | 1617万 | 26.74 | 26.74 | 41.38 | 154 | 丽岛新材 | 2023-09-18 一 | 12.81 | 12.88 | 12.88 | 12.94 | 12.70 | 0.00% | 0.82% | 17154 | 2203万 | 26.9 | 26.9 | 41.63 | 155 | 丽岛新材 | 2023-09-15 五 | 12.87 | 12.78 | 12.88 | 12.93 | 12.73 | 0.78% | 0.84% | 17641 | 2266万 | 26.9 | 26.9 | 41.63 | 156 | 丽岛新材 | 2023-09-14 四 | 12.82 | 12.82 | 12.78 | 12.88 | 12.70 | -0.31% | 0.73% | 15292 | 1954万 | 26.69 | 26.69 | 41.31 | 157 | 丽岛新材 | 2023-09-13 三 | 12.88 | 12.82 | 12.82 | 13.11 | 12.72 | 0.00% | 1.20% | 25158 | 3245万 | 26.78 | 26.78 | 41.44 | 158 | 丽岛新材 | 2023-09-12 二 | 12.76 | 12.75 | 12.82 | 12.89 | 12.66 | 0.55% | 0.89% | 18606 | 2379万 | 26.78 | 26.78 | 41.44 | 159 | 丽岛新材 | 2023-09-11 一 | 12.64 | 12.63 | 12.75 | 12.83 | 12.50 | 0.95% | 0.88% | 18440 | 2344万 | 26.63 | 26.63 | 41.21 | 160 | 丽岛新材 | 2023-09-08 五 | 12.72 | 12.65 | 12.63 | 12.77 | 12.58 | -0.16% | 0.51% | 10628 | 1345万 | 26.38 | 26.38 | 40.83 | 161 | 丽岛新材 | 2023-09-07 四 | 12.82 | 12.83 | 12.65 | 12.88 | 12.64 | -1.40% | 0.80% | 16659 | 2124万 | 26.42 | 26.42 | 40.89 | 162 | 丽岛新材 | 2023-09-06 三 | 12.77 | 12.77 | 12.83 | 12.88 | 12.66 | 0.47% | 0.61% | 12835 | 1642万 | 26.8 | 26.8 | 41.47 | 163 | 丽岛新材 | 2023-09-05 二 | 12.94 | 12.90 | 12.77 | 12.98 | 12.62 | -1.01% | 1.00% | 20953 | 2674万 | 26.67 | 26.67 | 41.28 | 164 | 丽岛新材 | 2023-09-04 一 | 12.74 | 12.62 | 12.90 | 12.93 | 12.62 | 2.22% | 1.16% | 24249 | 3104万 | 26.95 | 26.95 | 41.7 | 165 | 丽岛新材 | 2023-09-01 五 | 12.46 | 12.37 | 12.62 | 12.64 | 12.39 | 2.02% | 0.86% | 17861 | 2243万 | 26.36 | 26.36 | 40.79 | 166 | 丽岛新材 | 2023-08-31 四 | 12.30 | 12.48 | 12.37 | 12.55 | 12.30 | -0.88% | 0.81% | 16842 | 2090万 | 25.84 | 25.84 | 39.99 | 167 | 丽岛新材 | 2023-08-30 三 | 12.50 | 12.47 | 12.48 | 12.71 | 12.41 | 0.08% | 1.04% | 21739 | 2727万 | 26.07 | 26.07 | 40.34 | 168 | 丽岛新材 | 2023-08-29 二 | 11.80 | 11.83 | 12.47 | 12.50 | 11.80 | 5.41% | 1.28% | 26703 | 3283万 | 26.05 | 26.05 | 40.31 | 169 | 丽岛新材 | 2023-08-28 一 | 12.08 | 11.62 | 11.83 | 12.17 | 11.80 | 1.81% | 1.29% | 26926 | 3241万 | 24.71 | 24.71 | 38.24 | 170 | 丽岛新材 | 2023-08-25 五 | 11.83 | 11.87 | 11.62 | 11.90 | 11.58 | -2.11% | 0.64% | 13404 | 1573万 | 24.27 | 24.27 | 32.38 | 171 | 丽岛新材 | 2023-08-23 三 | 12.09 | 12.09 | 11.89 | 12.11 | 11.86 | -1.65% | 0.61% | 12804 | 1529万 | 24.84 | 24.84 | 33.13 | 172 | 丽岛新材 | 2023-08-22 二 | 12.22 | 12.11 | 12.09 | 12.22 | 11.85 | -0.17% | 0.94% | 19648 | 2359万 | 25.25 | 25.25 | 33.69 |
|
行情刷新 | 流通股东
|