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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.46 | 13.65 | 13.42 | 13.63 | +0.74% | 0.62 | 0.96% |
| 2025-08-19 | 13.55 | 13.55 | 13.36 | 13.53 | -0.15% | 0.55 | 0.87% |
| 2025-08-18 | 13.35 | 13.76 | 13.30 | 13.55 | -0.37% | 1.06 | 1.65% |
| 2025-08-15 | 12.89 | 14.02 | 12.89 | 13.60 | +5.59% | 1.33 | 2.11% |
| 2025-08-14 | 13.12 | 13.13 | 12.84 | 12.88 | -1.83% | 0.53 | 0.86% |
| 2025-08-13 | 13.12 | 13.13 | 13.00 | 13.12 | -0.23% | 0.60 | 0.97% |
| 2025-08-12 | 12.80 | 13.38 | 12.80 | 13.15 | +2.33% | 1.30 | 2.09% |
| 2025-08-11 | 12.83 | 12.87 | 12.78 | 12.85 | +0.16% | 0.43 | 0.71% |
| 2025-08-08 | 12.80 | 12.85 | 12.70 | 12.83 | +0.47% | 0.45 | 0.74% |
| 2025-08-07 | 12.88 | 12.89 | 12.75 | 12.77 | -0.08% | 0.54 | 0.89% |
| 2025-08-06 | 12.73 | 12.79 | 12.66 | 12.78 | +0.39% | 0.40 | 0.67% |
| 2025-08-05 | 12.68 | 12.73 | 12.64 | 12.73 | +0.71% | 0.31 | 0.51% |
| 2025-08-04 | 12.56 | 12.64 | 12.51 | 12.64 | +0.40% | 0.34 | 0.57% |
| 2025-08-01 | 12.60 | 12.69 | 12.56 | 12.59 | -0.47% | 0.39 | 0.66% |
| 2025-07-31 | 12.87 | 12.93 | 12.64 | 12.65 | -1.40% | 0.68 | 1.13% |
| 2025-07-30 | 12.56 | 12.95 | 12.55 | 12.83 | +2.15% | 0.97 | 1.61% |
| 2025-07-29 | 12.64 | 12.64 | 12.45 | 12.56 | -0.32% | 0.34 | 0.57% |
| 2025-07-28 | 12.66 | 12.70 | 12.57 | 12.60 | -0.79% | 0.39 | 0.65% |
| 2025-07-25 | 12.64 | 12.76 | 12.62 | 12.70 | +0.47% | 0.63 | 1.05% |
| 2025-07-24 | 12.57 | 12.64 | 12.56 | 12.64 | +0.64% | 0.40 | 0.67% |