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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.93 | 12.95 | 12.72 | 12.82 | +0.16% | 0.35 | 0.58% |
| 2026-04-21 | 12.81 | 13.00 | 12.70 | 12.80 | -0.23% | 0.56 | 0.92% |
| 2026-04-20 | 12.54 | 12.90 | 12.22 | 12.83 | +2.31% | 0.90 | 1.50% |
| 2026-04-17 | 12.29 | 12.59 | 12.28 | 12.54 | +1.79% | 0.48 | 0.80% |
| 2026-04-16 | 12.33 | 12.43 | 12.29 | 12.32 | -0.08% | 0.16 | 0.27% |
| 2026-04-15 | 12.30 | 12.37 | 12.11 | 12.33 | +0.82% | 0.21 | 0.37% |
| 2026-04-14 | 12.30 | 12.35 | 12.09 | 12.23 | +0.41% | 0.17 | 0.30% |
| 2026-04-13 | 12.25 | 12.25 | 12.10 | 12.18 | -0.33% | 0.12 | 0.22% |
| 2026-04-10 | 12.15 | 12.33 | 12.12 | 12.22 | +0.91% | 0.12 | 0.21% |
| 2026-04-09 | 12.37 | 12.37 | 12.08 | 12.11 | -1.54% | 0.19 | 0.33% |
| 2026-04-08 | 12.20 | 12.37 | 12.20 | 12.30 | +1.49% | 0.20 | 0.34% |
| 2026-04-07 | 12.03 | 12.18 | 11.91 | 12.12 | +1.25% | 0.14 | 0.25% |
| 2026-04-03 | 12.10 | 12.31 | 11.89 | 11.97 | -2.76% | 0.29 | 0.50% |
| 2026-04-02 | 12.46 | 12.46 | 12.24 | 12.31 | -0.81% | 0.17 | 0.29% |
| 2026-04-01 | 12.32 | 12.41 | 12.24 | 12.41 | +1.80% | 0.28 | 0.47% |
| 2026-03-31 | 12.15 | 12.35 | 12.15 | 12.19 | -0.65% | 0.14 | 0.25% |
| 2026-03-30 | 11.98 | 12.29 | 11.91 | 12.27 | +1.57% | 0.24 | 0.42% |
| 2026-03-27 | 12.00 | 12.17 | 11.93 | 12.08 | +0.17% | 0.26 | 0.46% |
| 2026-03-26 | 12.06 | 12.22 | 11.99 | 12.06 | -0.08% | 0.31 | 0.55% |
| 2026-03-25 | 11.86 | 12.09 | 11.80 | 12.07 | +1.77% | 0.24 | 0.42% |