丽岛新材
sh603937 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
12.00
涨跌幅
-5.06%
成交量
8,137,400 股
成交额
99,576,288 元
换手率
3.90%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 12.54 | 12.00 | 12.66 | 11.95 | -5.06% | 8,137,400 | 99,576,288 | 3.90 |
| 2026-10-13 | 12.20 | 12.64 | 12.69 | 12.13 | +0.40% | 8,358,800 | 104,028,840 | 4.00 |
| 2026-10-12 | 13.02 | 12.59 | 13.15 | 12.53 | -4.33% | 10,682,700 | 136,472,688 | 5.11 |
| 2026-10-09 | 13.00 | 13.16 | 13.49 | 12.75 | +0.00% | 15,045,700 | 195,288,624 | 7.20 |
| 2026-10-08 | 12.53 | 13.16 | 13.68 | 12.33 | +5.79% | 20,223,600 | 263,740,768 | 9.68 |
| 2026-09-30 | 12.85 | 12.44 | 12.94 | 12.42 | -3.34% | 9,903,600 | 124,507,624 | 4.74 |
| 2026-09-29 | 13.40 | 12.87 | 13.46 | 12.58 | -3.16% | 15,094,900 | 194,258,624 | 7.23 |
| 2026-09-28 | 12.85 | 13.29 | 13.49 | 12.27 | -1.92% | 20,961,000 | 268,456,128 | 10.03 |
| 2026-09-24 | 13.00 | 13.55 | 14.27 | 12.44 | +4.47% | 27,471,600 | 364,856,256 | 13.15 |
| 2026-09-23 | 11.83 | 12.97 | 12.97 | 11.65 | +10.01% | 10,682,000 | 133,715,696 | 5.11 |
| 2026-09-22 | 11.69 | 11.79 | 11.81 | 11.60 | +1.03% | 2,093,400 | 24,510,720 | 1.00 |
| 2026-09-21 | 11.60 | 11.67 | 11.69 | 11.47 | +0.86% | 2,511,500 | 29,145,752 | 1.20 |
| 2026-09-18 | 11.40 | 11.57 | 11.65 | 11.40 | +1.76% | 2,836,300 | 32,750,280 | 1.36 |
| 2026-09-17 | 11.40 | 11.37 | 11.40 | 11.12 | -0.35% | 2,386,100 | 26,908,402 | 1.14 |
| 2026-09-16 | 11.29 | 11.41 | 11.50 | 11.16 | +0.88% | 2,177,700 | 24,752,116 | 1.04 |
| 2026-09-15 | 11.55 | 11.31 | 11.55 | 11.27 | -1.74% | 2,443,100 | 27,831,604 | 1.17 |
| 2026-09-14 | 11.36 | 11.51 | 11.65 | 11.26 | +0.52% | 3,102,600 | 35,642,120 | 1.49 |
| 2026-09-11 | 11.44 | 11.45 | 11.68 | 11.22 | -2.64% | 3,232,400 | 36,783,048 | 1.55 |
| 2026-09-10 | 12.05 | 11.76 | 12.05 | 11.74 | -2.33% | 2,349,300 | 27,813,312 | 1.12 |
| 2026-09-09 | 11.86 | 12.04 | 12.08 | 11.80 | +1.52% | 3,570,600 | 42,724,528 | 1.71 |
| 2026-09-08 | 11.77 | 11.86 | 11.88 | 11.66 | +0.76% | 2,514,400 | 29,693,760 | 1.20 |
| 2026-09-07 | 11.58 | 11.77 | 11.87 | 11.41 | +1.47% | 3,751,200 | 44,097,700 | 1.80 |
| 2026-09-04 | 11.82 | 11.60 | 11.88 | 11.50 | -1.19% | 2,865,300 | 33,582,664 | 1.37 |
| 2026-09-03 | 11.95 | 11.74 | 11.98 | 11.64 | -1.34% | 3,022,800 | 35,576,320 | 1.45 |
| 2026-09-02 | 11.98 | 11.90 | 11.99 | 11.68 | -0.92% | 2,827,500 | 33,373,356 | 1.35 |
| 2026-09-01 | 11.90 | 12.01 | 12.04 | 11.86 | +0.92% | 3,978,500 | 47,510,352 | 1.90 |
| 2026-08-31 | 11.69 | 11.90 | 11.99 | 11.58 | +1.28% | 5,921,600 | 70,033,472 | 2.83 |
| 2026-08-28 | 11.75 | 11.75 | 11.85 | 11.60 | +0.51% | 4,701,100 | 55,194,992 | 2.25 |
| 2026-08-27 | 11.94 | 11.69 | 11.94 | 11.60 | -1.52% | 5,532,500 | 64,740,780 | 2.65 |
| 2026-08-26 | 11.91 | 11.87 | 12.12 | 11.84 | -0.67% | 3,844,100 | 45,964,464 | 1.84 |
需要全历史数据与程序化访问？
查看 丽岛新材 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603937 获取全部历史日线。