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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.69 | 11.85 | 11.67 | 11.83 | +1.23% | 0.29 | 0.49% |
| 2025-05-26 | 11.61 | 11.69 | 11.58 | 11.69 | +0.33% | 0.22 | 0.38% |
| 2025-05-23 | 11.80 | 11.93 | 11.65 | 11.65 | -1.54% | 0.26 | 0.45% |
| 2025-05-22 | 11.87 | 11.97 | 11.76 | 11.83 | -0.40% | 0.32 | 0.56% |
| 2025-05-21 | 11.92 | 11.92 | 11.80 | 11.88 | -0.16% | 0.24 | 0.40% |
| 2025-05-20 | 11.82 | 11.92 | 11.73 | 11.90 | +1.06% | 0.38 | 0.65% |
| 2025-05-19 | 11.70 | 11.79 | 11.65 | 11.78 | +0.41% | 0.28 | 0.48% |
| 2025-05-16 | 11.65 | 11.75 | 11.59 | 11.73 | +0.33% | 0.24 | 0.42% |
| 2025-05-15 | 11.59 | 11.75 | 11.58 | 11.69 | +0.66% | 0.30 | 0.52% |
| 2025-05-14 | 11.73 | 11.73 | 11.56 | 11.61 | -0.66% | 0.26 | 0.46% |
| 2025-05-13 | 11.72 | 11.81 | 11.65 | 11.69 | +0.08% | 0.29 | 0.50% |
| 2025-05-12 | 11.68 | 11.85 | 11.60 | 11.68 | +0.25% | 0.30 | 0.53% |
| 2025-05-09 | 11.67 | 11.74 | 11.60 | 11.65 | +0.08% | 0.27 | 0.48% |
| 2025-05-08 | 11.57 | 11.66 | 11.52 | 11.64 | +0.41% | 0.25 | 0.43% |
| 2025-05-07 | 11.64 | 11.73 | 11.52 | 11.59 | +0.33% | 0.29 | 0.51% |
| 2025-05-06 | 11.64 | 11.64 | 11.48 | 11.56 | +1.35% | 0.34 | 0.59% |