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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.91 | 13.12 | 12.91 | 13.12 | +1.00% | 0.28 | 0.45% |
| 2026-01-16 | 13.04 | 13.12 | 12.93 | 12.99 | -0.54% | 0.29 | 0.47% |
| 2026-01-15 | 13.10 | 13.18 | 13.01 | 13.06 | -0.23% | 0.31 | 0.50% |
| 2026-01-14 | 13.18 | 13.26 | 13.00 | 13.09 | -0.30% | 0.50 | 0.81% |
| 2026-01-13 | 13.28 | 13.28 | 13.11 | 13.13 | -0.76% | 0.37 | 0.59% |
| 2026-01-12 | 13.23 | 13.24 | 13.08 | 13.23 | 0.00% | 0.45 | 0.72% |
| 2026-01-09 | 13.06 | 13.25 | 12.98 | 13.23 | +1.07% | 0.48 | 0.78% |
| 2026-01-08 | 13.00 | 13.14 | 12.96 | 13.09 | +0.69% | 0.32 | 0.52% |
| 2026-01-07 | 13.25 | 13.25 | 12.94 | 13.00 | -1.89% | 0.60 | 0.97% |
| 2026-01-06 | 13.21 | 13.25 | 13.14 | 13.25 | +0.38% | 0.47 | 0.76% |
| 2026-01-05 | 13.36 | 13.49 | 13.14 | 13.20 | -1.20% | 0.54 | 0.86% |
| 2025-12-31 | 13.30 | 13.46 | 13.25 | 13.36 | +0.07% | 0.46 | 0.73% |
| 2025-12-30 | 13.32 | 13.54 | 13.20 | 13.35 | +0.23% | 0.53 | 0.83% |
| 2025-12-29 | 13.44 | 13.51 | 13.16 | 13.32 | -1.77% | 0.90 | 1.43% |
| 2025-12-26 | 13.64 | 13.71 | 13.36 | 13.56 | -1.53% | 1.21 | 1.90% |
| 2025-12-25 | 12.97 | 14.00 | 12.94 | 13.77 | +6.09% | 1.89 | 2.92% |
| 2025-12-24 | 13.14 | 13.14 | 12.90 | 12.98 | -0.92% | 0.28 | 0.45% |
| 2025-12-23 | 13.41 | 13.41 | 13.02 | 13.10 | -0.91% | 0.34 | 0.54% |
| 2025-12-22 | 13.35 | 13.40 | 13.20 | 13.22 | -0.97% | 0.37 | 0.59% |
| 2025-12-19 | 13.19 | 13.39 | 13.08 | 13.35 | +1.37% | 0.42 | 0.66% |