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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.74 | 11.86 | 11.63 | 11.86 | +2.07% | 0.29 | 0.52% |
| 2026-03-23 | 12.30 | 12.35 | 11.49 | 11.62 | -6.29% | 0.47 | 0.83% |
| 2026-03-20 | 12.57 | 12.68 | 12.37 | 12.40 | -1.59% | 0.28 | 0.47% |
| 2026-03-19 | 12.74 | 12.83 | 12.55 | 12.60 | -1.41% | 0.20 | 0.33% |
| 2026-03-18 | 12.73 | 12.78 | 12.65 | 12.78 | +0.39% | 0.17 | 0.29% |
| 2026-03-17 | 12.85 | 12.92 | 12.70 | 12.73 | -0.55% | 0.17 | 0.28% |
| 2026-03-16 | 12.78 | 12.83 | 12.68 | 12.80 | +0.31% | 0.16 | 0.27% |
| 2026-03-13 | 12.86 | 12.90 | 12.73 | 12.76 | -0.16% | 0.20 | 0.34% |
| 2026-03-12 | 12.90 | 12.94 | 12.76 | 12.78 | -0.23% | 0.21 | 0.34% |
| 2026-03-11 | 12.76 | 12.85 | 12.73 | 12.81 | +0.47% | 0.15 | 0.24% |
| 2026-03-10 | 12.60 | 12.75 | 12.60 | 12.75 | +1.51% | 0.12 | 0.20% |
| 2026-03-09 | 12.51 | 12.63 | 12.47 | 12.56 | -0.79% | 0.23 | 0.38% |
| 2026-03-06 | 12.40 | 12.69 | 12.31 | 12.66 | +2.10% | 0.21 | 0.36% |
| 2026-03-05 | 12.44 | 12.54 | 12.38 | 12.40 | +0.24% | 0.23 | 0.38% |
| 2026-03-04 | 12.53 | 12.59 | 12.28 | 12.37 | -1.51% | 0.32 | 0.55% |
| 2026-03-03 | 12.79 | 12.92 | 12.56 | 12.56 | -1.80% | 0.41 | 0.67% |
| 2026-03-02 | 12.81 | 12.91 | 12.66 | 12.79 | -1.39% | 0.36 | 0.60% |
| 2026-02-27 | 13.00 | 13.00 | 12.90 | 12.97 | -0.15% | 0.14 | 0.23% |
| 2026-02-26 | 12.96 | 13.02 | 12.92 | 12.99 | +0.31% | 0.23 | 0.37% |
| 2026-02-25 | 13.05 | 13.05 | 12.94 | 12.95 | 0.00% | 0.19 | 0.30% |