丽岛新材(603937)股票信息
| 股票代码 | 603937 |
| 股票名称 | 丽岛新材 |
| 最新价/元 | 8.35 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -3.13 |
| 买入/元 | 8.35 |
| 卖出/元 | 8.36 |
| 昨收/元 | 8.62 |
| 今开/元 | 8.56 |
| 最高/元 | 8.69 |
| 最低/元 | 8.27 |
| 成交量/手 | 28724.44 |
| 成交额/万 | 2432.99 |
| 股净值/元 | 26.09 |
| 市净率 | 1.09 |
| 总市值/万 | 174415.32 |
| 流通值/万 | 174415.32 |
| 换手率/% | 1.38 |
| 入市日期 | 2017-11-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
丽岛新材(603937)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.56 | 8.35 | -0.27 | -3.13 | 28724.44 | 2432.99 | 1.38 |
| 2024-10-10 | 8.63 | 8.62 | 0.06 | 0.70 | 35162.44 | 3038.72 | 1.68 |
| 2024-10-09 | 9.35 | 8.56 | -0.90 | -9.51 | 64037.00 | 5671.62 | 3.07 |
| 2024-10-08 | 9.95 | 9.46 | 0.39 | 4.30 | 85723.00 | 8088.94 | 4.10 |
| 2024-09-30 | 8.70 | 9.07 | 0.66 | 7.85 | 72973.50 | 6440.52 | 3.49 |
| 2024-09-27 | 8.25 | 8.41 | 0.33 | 4.08 | 38450.16 | 3176.32 | 1.84 |
| 2024-09-26 | 7.91 | 8.08 | 0.17 | 2.15 | 31923.23 | 2541.19 | 1.53 |
| 2024-09-25 | 7.98 | 7.91 | -0.03 | -0.38 | 34735.00 | 2776.09 | 1.66 |
| 2024-09-24 | 7.68 | 7.94 | 0.29 | 3.79 | 28934.23 | 2249.77 | 1.39 |
| 2024-09-23 | 7.61 | 7.65 | -0.05 | -0.65 | 16344.00 | 1245.66 | 0.78 |
| 2024-09-20 | 7.68 | 7.70 | 0.03 | 0.39 | 22215.00 | 1704.06 | 1.06 |
| 2024-09-19 | 7.52 | 7.67 | 0.20 | 2.68 | 26007.00 | 1969.50 | 1.25 |
| 2024-09-18 | 7.58 | 7.47 | -0.06 | -0.80 | 21766.00 | 1600.60 | 1.04 |
| 2024-09-13 | 7.69 | 7.53 | -0.15 | -1.95 | 20316.00 | 1538.64 | 0.97 |
| 2024-09-12 | 7.71 | 7.68 | 0.03 | 0.39 | 15510.00 | 1191.30 | 0.74 |
| 2024-09-11 | 7.58 | 7.65 | 0.06 | 0.79 | 22315.00 | 1708.45 | 1.07 |
| 2024-09-10 | 7.56 | 7.59 | 0.06 | 0.80 | 20745.00 | 1566.28 | 0.99 |
| 2024-09-09 | 7.62 | 7.53 | -0.17 | -2.21 | 20539.23 | 1548.74 | 0.98 |
| 2024-09-06 | 8.02 | 7.70 | -0.23 | -2.90 | 30318.76 | 2372.97 | 1.45 |
| 2024-09-05 | 7.95 | 7.93 | 0.03 | 0.38 | 32216.00 | 2551.56 | 1.54 |
| 2024-09-04 | 7.78 | 7.90 | 0.12 | 1.54 | 24452.93 | 1909.22 | 1.17 |
| 2024-09-03 | 7.70 | 7.78 | 0.03 | 0.39 | 15848.00 | 1226.85 | 0.76 |
| 2024-09-02 | 7.82 | 7.75 | -0.10 | -1.27 | 12144.00 | 949.57 | 0.58 |
| 2024-08-30 | 7.80 | 7.85 | 0.07 | 0.90 | 21063.00 | 1651.17 | 1.01 |
| 2024-08-29 | 7.75 | 7.78 | 0.03 | 0.39 | 16871.00 | 1299.21 | 0.81 |
| 2024-08-28 | 7.78 | 7.75 | -0.03 | -0.39 | 14434.01 | 1125.77 | 0.69 |
| 2024-08-27 | 7.96 | 7.78 | -0.14 | -1.77 | 14580.00 | 1139.79 | 0.70 |
| 2024-08-26 | 7.87 | 7.92 | 0.07 | 0.89 | 23495.00 | 1851.00 | 1.12 |
| 2024-08-23 | 7.70 | 7.85 | 0.15 | 1.95 | 18347.00 | 1411.07 | 0.88 |
| 2024-08-22 | 7.67 | 7.70 | -0.02 | -0.26 | 16021.00 | 1243.13 | 0.77 |
| 2024-08-21 | 7.63 | 7.72 | 0.10 | 1.31 | 9503.00 | 728.09 | 0.45 |
| 2024-08-20 | 7.65 | 7.62 | -0.07 | -0.91 | 14066.27 | 1076.45 | 0.67 |
| 2024-08-19 | 7.64 | 7.69 | 0.05 | 0.65 | 14872.00 | 1139.23 | 0.71 |
| 2024-08-16 | 7.82 | 7.64 | -0.18 | -2.30 | 15642.00 | 1203.53 | 0.75 |
| 2024-08-15 | 7.72 | 7.82 | 0.04 | 0.51 | 21876.00 | 1708.57 | 1.05 |
| 2024-08-14 | 7.72 | 7.78 | 0.05 | 0.65 | 33895.00 | 2667.50 | 1.62 |
| 2024-08-13 | 7.57 | 7.73 | 0.15 | 1.98 | 12112.00 | 925.86 | 0.58 |
| 2024-08-12 | 7.68 | 7.58 | -0.08 | -1.04 | 8371.00 | 636.95 | 0.40 |
| 2024-08-09 | 7.60 | 7.66 | 0.06 | 0.79 | 10381.00 | 794.11 | 0.50 |
| 2024-08-08 | 7.58 | 7.60 | 0.04 | 0.53 | 10272.00 | 775.41 | 0.49 |
| 2024-08-07 | 7.58 | 7.56 | 0.00 | 0.00 | 10142.00 | 765.52 | 0.49 |
| 2024-08-06 | 7.45 | 7.56 | 0.16 | 2.16 | 11666.64 | 875.53 | 0.56 |
| 2024-08-05 | 7.60 | 7.40 | -0.25 | -3.27 | 17246.00 | 1299.06 | 0.83 |
| 2024-08-02 | 7.72 | 7.65 | -0.09 | -1.16 | 13807.00 | 1065.83 | 0.66 |
| 2024-08-01 | 7.82 | 7.74 | -0.04 | -0.51 | 13242.00 | 1026.48 | 0.63 |
| 2024-07-31 | 7.61 | 7.78 | 0.26 | 3.46 | 18064.00 | 1382.89 | 0.86 |
| 2024-07-30 | 7.52 | 7.52 | 0.00 | 0.00 | 17327.00 | 1293.50 | 0.83 |
| 2024-07-29 | 7.60 | 7.52 | 0.02 | 0.27 | 20590.75 | 1548.82 | 0.99 |
| 2024-07-26 | 7.40 | 7.50 | 0.15 | 2.04 | 24025.00 | 1790.73 | 1.15 |
| 2024-07-25 | 7.34 | 7.35 | 0.00 | 0.00 | 22178.00 | 1618.23 | 1.06 |
| 2024-07-24 | 7.54 | 7.35 | -0.16 | -2.13 | 19659.00 | 1457.95 | 0.94 |
| 2024-07-23 | 7.55 | 7.51 | -0.03 | -0.40 | 18594.00 | 1407.38 | 0.89 |
| 2024-07-22 | 7.51 | 7.54 | 0.02 | 0.27 | 14983.00 | 1125.89 | 0.72 |
| 2024-07-19 | 7.48 | 7.52 | -0.01 | -0.13 | 22503.00 | 1683.81 | 1.08 |
| 2024-07-18 | 7.61 | 7.53 | -0.09 | -1.18 | 23732.00 | 1773.22 | 1.14 |
| 2024-07-17 | 7.85 | 7.62 | -0.08 | -1.04 | 22129.10 | 1690.69 | 1.06 |
| 2024-07-16 | 7.84 | 7.70 | -0.04 | -0.52 | 24063.24 | 1852.54 | 1.15 |
| 2024-07-15 | 7.82 | 7.74 | -0.11 | -1.40 | 17302.24 | 1329.19 | 0.83 |
| 2024-07-12 | 7.91 | 7.85 | -0.07 | -0.88 | 16819.00 | 1325.27 | 0.81 |
| 2024-07-11 | 7.72 | 7.92 | 0.34 | 4.49 | 27967.00 | 2174.71 | 1.34 |
| 2024-07-10 | 7.68 | 7.58 | -0.10 | -1.30 | 21039.00 | 1604.54 | 1.01 |
| 2024-07-09 | 7.65 | 7.68 | 0.09 | 1.19 | 26358.00 | 1991.67 | 1.26 |
| 2024-07-08 | 7.83 | 7.59 | -0.22 | -2.82 | 25047.00 | 1913.69 | 1.20 |
| 2024-07-05 | 7.74 | 7.81 | 0.08 | 1.04 | 23354.26 | 1807.76 | 1.12 |
| 2024-07-04 | 7.89 | 7.73 | -0.16 | -2.03 | 22810.00 | 1768.20 | 1.09 |
| 2024-07-03 | 7.98 | 7.89 | -0.12 | -1.50 | 16710.00 | 1324.69 | 0.80 |
| 2024-07-02 | 7.97 | 8.01 | 0.09 | 1.14 | 23647.78 | 1891.86 | 1.13 |
| 2024-07-01 | 7.82 | 7.92 | 0.16 | 2.06 | 27816.00 | 2172.71 | 1.33 |
| 2024-06-28 | 7.80 | 7.76 | -0.05 | -0.64 | 28032.80 | 2194.62 | 1.34 |
| 2024-06-27 | 7.96 | 7.81 | -0.16 | -2.01 | 27391.00 | 2160.66 | 1.31 |
| 2024-06-26 | 7.75 | 7.97 | 0.28 | 3.64 | 30534.50 | 2368.92 | 1.46 |
| 2024-06-25 | 7.75 | 7.69 | 0.01 | 0.13 | 28767.00 | 2221.34 | 1.38 |
| 2024-06-24 | 7.96 | 7.68 | -0.26 | -3.28 | 24897.00 | 1917.79 | 1.19 |
| 2024-06-21 | 7.87 | 7.94 | 0.08 | 1.02 | 21104.00 | 1669.62 | 1.01 |
| 2024-06-20 | 8.00 | 7.86 | -0.15 | -1.87 | 22052.00 | 1738.47 | 1.06 |
| 2024-06-19 | 8.10 | 8.01 | -0.01 | -0.13 | 20447.00 | 1645.25 | 0.98 |
| 2024-06-18 | 8.02 | 8.12 | 0.15 | 1.88 | 24599.75 | 1981.86 | 1.18 |
| 2024-06-17 | 8.10 | 7.97 | -0.19 | -2.33 | 25367.00 | 2029.93 | 1.21 |
| 2024-06-14 | 8.10 | 8.16 | 0.05 | 0.62 | 29311.20 | 2390.54 | 1.40 |
| 2024-06-13 | 8.16 | 8.11 | -0.03 | -0.37 | 23813.75 | 1920.69 | 1.14 |
| 2024-06-12 | 8.05 | 8.14 | 0.15 | 1.88 | 26872.25 | 2175.45 | 1.29 |
| 2024-06-11 | 8.10 | 7.99 | -0.17 | -2.08 | 33662.61 | 2680.52 | 1.61 |
| 2024-06-07 | 7.78 | 8.16 | 0.54 | 7.09 | 43877.86 | 3491.98 | 2.10 |
| 2024-06-06 | 8.23 | 7.62 | -0.42 | -5.22 | 42506.86 | 3305.45 | 2.03 |
| 2024-06-05 | 8.26 | 8.04 | -0.25 | -3.02 | 29457.32 | 2394.63 | 1.41 |
| 2024-06-04 | 8.77 | 8.29 | -0.49 | -5.58 | 42704.01 | 3555.98 | 2.04 |
| 2024-06-03 | 9.09 | 8.78 | -0.25 | -2.77 | 35817.00 | 3161.14 | 1.71 |
| 2024-05-31 | 8.90 | 9.03 | 0.11 | 1.23 | 19939.14 | 1786.21 | 0.95 |
| 2024-05-30 | 9.19 | 8.92 | -0.24 | -2.62 | 20128.00 | 1815.32 | 0.96 |
| 2024-05-29 | 8.88 | 9.16 | 0.22 | 2.46 | 25097.00 | 2290.20 | 1.20 |
| 2024-05-28 | 9.16 | 8.94 | -0.20 | -2.19 | 17014.00 | 1534.81 | 0.81 |
| 2024-05-27 | 9.08 | 9.14 | 0.07 | 0.77 | 14663.00 | 1321.04 | 0.70 |
| 2024-05-24 | 9.09 | 9.07 | -0.03 | -0.33 | 15500.99 | 1414.62 | 0.74 |
| 2024-05-23 | 9.40 | 9.10 | -0.36 | -3.81 | 21355.00 | 1956.98 | 1.02 |
| 2024-05-22 | 9.36 | 9.46 | 0.01 | 0.11 | 20044.00 | 1891.29 | 0.96 |
| 2024-05-21 | 9.94 | 9.45 | -0.23 | -2.38 | 35439.00 | 3395.05 | 1.70 |
| 2024-05-20 | 9.55 | 9.68 | 0.18 | 1.90 | 25179.00 | 2427.81 | 1.21 |
| 2024-05-17 | 9.36 | 9.50 | 0.13 | 1.39 | 21899.13 | 2064.19 | 1.05 |
| 2024-05-16 | 9.41 | 9.37 | -0.04 | -0.43 | 25813.13 | 2434.66 | 1.24 |
| 2024-05-15 | 9.46 | 9.41 | -0.02 | -0.21 | 29329.49 | 2773.41 | 1.40 |
日K线
周K线
月K线
