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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.78 | 13.18 | 12.73 | 13.17 | +2.33% | 0.40 | 0.64% |
| 2025-12-17 | 12.67 | 12.88 | 12.55 | 12.87 | +1.58% | 0.30 | 0.49% |
| 2025-12-16 | 12.55 | 12.88 | 12.55 | 12.67 | +0.72% | 0.32 | 0.54% |
| 2025-12-15 | 12.53 | 12.64 | 12.51 | 12.58 | -0.08% | 0.19 | 0.31% |
| 2025-12-12 | 12.88 | 12.88 | 12.57 | 12.59 | -1.49% | 0.35 | 0.58% |
| 2025-12-11 | 13.22 | 13.22 | 12.73 | 12.78 | -3.11% | 0.62 | 1.01% |
| 2025-12-10 | 13.14 | 13.33 | 13.13 | 13.19 | 0.00% | 0.39 | 0.62% |
| 2025-12-09 | 13.06 | 13.43 | 13.02 | 13.19 | +1.00% | 0.51 | 0.82% |
| 2025-12-08 | 13.02 | 13.18 | 13.01 | 13.06 | -0.23% | 0.35 | 0.57% |
| 2025-12-05 | 13.26 | 13.29 | 12.98 | 13.09 | -1.21% | 0.48 | 0.77% |
| 2025-12-04 | 13.45 | 13.49 | 13.20 | 13.25 | -1.34% | 0.24 | 0.37% |
| 2025-12-03 | 13.46 | 13.47 | 13.31 | 13.43 | 0.00% | 0.37 | 0.58% |
| 2025-12-02 | 13.37 | 13.45 | 13.20 | 13.43 | +0.52% | 0.41 | 0.65% |
| 2025-12-01 | 13.28 | 13.59 | 13.26 | 13.36 | +0.83% | 0.53 | 0.84% |
| 2025-11-28 | 13.29 | 13.30 | 13.13 | 13.25 | -0.30% | 0.36 | 0.57% |
| 2025-11-27 | 13.38 | 13.40 | 13.13 | 13.29 | -0.60% | 0.53 | 0.85% |
| 2025-11-26 | 13.19 | 13.43 | 13.15 | 13.37 | +1.44% | 0.81 | 1.28% |
| 2025-11-25 | 12.90 | 13.27 | 12.84 | 13.18 | +2.73% | 0.60 | 0.97% |
| 2025-11-24 | 12.80 | 12.96 | 12.77 | 12.83 | -0.08% | 0.28 | 0.46% |
| 2025-11-21 | 13.02 | 13.30 | 12.77 | 12.84 | -2.73% | 0.71 | 1.16% |