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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.43 | 12.51 | 12.28 | 12.41 | -0.24% | 1.23 | 2.09% |
| 2025-06-24 | 12.38 | 12.53 | 12.31 | 12.44 | -0.24% | 1.11 | 1.89% |
| 2025-06-23 | 12.21 | 12.49 | 12.10 | 12.47 | +1.41% | 1.36 | 2.26% |
| 2025-06-20 | 13.01 | 13.02 | 12.30 | 12.30 | -5.89% | 2.15 | 3.50% |
| 2025-06-19 | 13.65 | 14.06 | 13.00 | 13.07 | -2.86% | 2.70 | 4.09% |
| 2025-06-18 | 13.69 | 13.69 | 13.22 | 13.45 | -2.24% | 2.76 | 4.19% |
| 2025-06-17 | 14.61 | 15.13 | 13.69 | 13.76 | -0.97% | 6.11 | 8.61% |
| 2025-06-16 | 12.87 | 13.89 | 12.70 | 13.89 | +9.98% | 2.66 | 4.03% |
| 2025-06-13 | 13.12 | 13.36 | 12.60 | 12.63 | -5.54% | 2.70 | 4.28% |
| 2025-06-12 | 13.52 | 14.32 | 13.33 | 13.37 | -1.07% | 4.89 | 7.24% |
| 2025-06-11 | 12.12 | 13.52 | 12.12 | 13.52 | +10.02% | 2.88 | 4.46% |
| 2025-06-10 | 12.00 | 12.68 | 11.79 | 12.29 | +2.41% | 1.02 | 1.68% |
| 2025-06-09 | 11.94 | 12.02 | 11.92 | 12.00 | +0.48% | 0.19 | 0.33% |
| 2025-06-06 | 11.99 | 12.02 | 11.88 | 11.94 | -0.48% | 0.21 | 0.35% |
| 2025-06-05 | 12.12 | 12.21 | 11.95 | 12.00 | -1.42% | 0.35 | 0.59% |
| 2025-06-04 | 12.09 | 12.19 | 12.03 | 12.17 | +0.72% | 0.49 | 0.82% |
| 2025-06-03 | 11.95 | 12.10 | 11.83 | 12.09 | +1.13% | 0.47 | 0.80% |
| 2025-05-30 | 11.99 | 12.07 | 11.90 | 11.95 | -0.56% | 0.28 | 0.47% |
| 2025-05-29 | 12.09 | 12.14 | 11.87 | 12.02 | -0.16% | 0.41 | 0.70% |
| 2025-05-28 | 11.88 | 12.18 | 11.80 | 12.04 | +1.71% | 0.64 | 1.08% |