地素时尚 sh.603587
13.13
+1.86%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.87 | 13.29 | 12.87 | 13.13 | +1.86% | 0.32 | 0.51% |
| 2026-05-22 | 12.86 | 12.95 | 12.68 | 12.89 | +0.16% | 0.23 | 0.38% |
| 2026-05-21 | 13.11 | 13.24 | 12.81 | 12.87 | -1.91% | 0.30 | 0.48% |
| 2026-05-20 | 13.23 | 13.25 | 13.04 | 13.12 | -0.53% | 0.19 | 0.30% |
| 2026-05-19 | 12.98 | 13.19 | 12.95 | 13.19 | +0.92% | 0.34 | 0.54% |
| 2026-05-18 | 13.07 | 13.19 | 12.87 | 13.07 | -0.46% | 0.32 | 0.52% |
| 2026-05-15 | 12.95 | 13.21 | 12.89 | 13.13 | +1.39% | 0.38 | 0.61% |
| 2026-05-14 | 13.03 | 13.08 | 12.90 | 12.95 | -0.61% | 0.25 | 0.40% |
| 2026-05-13 | 13.17 | 13.17 | 12.93 | 13.03 | -1.06% | 0.42 | 0.68% |
| 2026-05-12 | 13.21 | 13.38 | 13.11 | 13.17 | -0.30% | 0.24 | 0.39% |
| 2026-05-11 | 13.19 | 13.29 | 13.11 | 13.21 | +0.23% | 0.28 | 0.45% |
| 2026-05-08 | 13.20 | 13.30 | 13.12 | 13.18 | +0.08% | 0.21 | 0.34% |
| 2026-05-07 | 13.19 | 13.39 | 13.13 | 13.17 | -0.15% | 0.41 | 0.65% |
| 2026-05-06 | 13.48 | 13.50 | 13.10 | 13.19 | -1.12% | 0.50 | 0.80% |
| 2026-04-30 | 13.22 | 13.40 | 13.19 | 13.34 | +1.29% | 0.61 | 0.97% |
| 2026-04-29 | 13.13 | 13.31 | 13.06 | 13.17 | +1.31% | 0.38 | 0.61% |
| 2026-04-28 | 13.01 | 13.06 | 12.90 | 13.00 | +0.39% | 0.30 | 0.49% |
| 2026-04-27 | 12.87 | 13.04 | 12.84 | 12.95 | +0.31% | 0.42 | 0.68% |
| 2026-04-24 | 12.88 | 13.01 | 12.84 | 12.91 | -0.31% | 0.28 | 0.45% |
| 2026-04-23 | 12.82 | 13.07 | 12.78 | 12.95 | +1.01% | 0.48 | 0.79% |