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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.67 | 12.70 | 12.52 | 12.56 | -0.71% | 0.57 | 0.95% |
| 2025-07-22 | 12.66 | 12.70 | 12.51 | 12.65 | -0.08% | 0.51 | 0.85% |
| 2025-07-21 | 12.42 | 12.84 | 12.38 | 12.66 | +1.93% | 1.01 | 1.69% |
| 2025-07-18 | 12.38 | 12.43 | 12.35 | 12.42 | +0.40% | 0.39 | 0.66% |
| 2025-07-17 | 12.34 | 12.41 | 12.32 | 12.37 | 0.00% | 0.32 | 0.55% |
| 2025-07-16 | 12.32 | 12.45 | 12.31 | 12.37 | +0.32% | 0.39 | 0.66% |
| 2025-07-15 | 12.38 | 12.40 | 12.23 | 12.33 | -0.40% | 0.51 | 0.88% |
| 2025-07-14 | 12.33 | 12.44 | 12.33 | 12.38 | -0.16% | 0.32 | 0.55% |
| 2025-07-11 | 12.44 | 12.46 | 12.33 | 12.40 | -0.16% | 0.47 | 0.80% |
| 2025-07-10 | 12.37 | 12.44 | 12.35 | 12.42 | +0.08% | 0.42 | 0.72% |
| 2025-07-09 | 12.38 | 12.54 | 12.32 | 12.41 | +0.32% | 0.77 | 1.30% |
| 2025-07-08 | 12.30 | 12.39 | 12.30 | 12.37 | +0.32% | 0.43 | 0.74% |
| 2025-07-07 | 12.32 | 12.36 | 12.25 | 12.33 | +0.41% | 0.31 | 0.53% |
| 2025-07-04 | 12.41 | 12.42 | 12.28 | 12.28 | -1.13% | 0.56 | 0.97% |
| 2025-07-03 | 12.39 | 12.47 | 12.38 | 12.42 | +0.08% | 0.51 | 0.87% |
| 2025-07-02 | 12.44 | 12.44 | 12.33 | 12.41 | -0.32% | 0.50 | 0.85% |
| 2025-07-01 | 12.41 | 12.48 | 12.31 | 12.45 | +0.24% | 0.73 | 1.23% |
| 2025-06-30 | 12.32 | 12.47 | 12.30 | 12.42 | +0.65% | 0.78 | 1.33% |
| 2025-06-27 | 12.31 | 12.37 | 12.26 | 12.34 | +0.41% | 0.59 | 1.00% |
| 2025-06-26 | 12.33 | 12.44 | 12.27 | 12.29 | -0.97% | 0.84 | 1.44% |