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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.45 | 13.77 | 13.11 | 13.20 | -1.12% | 0.69 | 1.10% |
| 2025-11-19 | 13.34 | 13.43 | 13.20 | 13.35 | +0.38% | 0.51 | 0.81% |
| 2025-11-18 | 13.14 | 13.33 | 13.09 | 13.30 | +1.14% | 0.46 | 0.73% |
| 2025-11-17 | 13.19 | 13.23 | 13.06 | 13.15 | -0.53% | 0.36 | 0.58% |
| 2025-11-14 | 13.15 | 13.43 | 13.09 | 13.22 | +0.53% | 0.59 | 0.94% |
| 2025-11-13 | 13.10 | 13.22 | 12.91 | 13.15 | +0.77% | 0.46 | 0.74% |
| 2025-11-12 | 13.02 | 13.12 | 12.94 | 13.05 | +0.46% | 0.33 | 0.54% |
| 2025-11-11 | 12.98 | 13.00 | 12.92 | 12.99 | +0.23% | 0.24 | 0.38% |
| 2025-11-10 | 12.89 | 12.99 | 12.83 | 12.96 | +0.62% | 0.28 | 0.45% |
| 2025-11-07 | 12.87 | 12.89 | 12.79 | 12.88 | +0.31% | 0.21 | 0.34% |
| 2025-11-06 | 12.87 | 12.90 | 12.79 | 12.84 | -0.16% | 0.25 | 0.40% |
| 2025-11-05 | 12.73 | 12.89 | 12.71 | 12.86 | +0.78% | 0.34 | 0.56% |
| 2025-11-04 | 12.75 | 12.82 | 12.71 | 12.76 | 0.00% | 0.23 | 0.38% |
| 2025-11-03 | 12.68 | 12.83 | 12.61 | 12.76 | +0.87% | 0.36 | 0.60% |
| 2025-10-31 | 12.60 | 12.68 | 12.56 | 12.65 | +0.24% | 0.25 | 0.42% |
| 2025-10-30 | 12.60 | 12.74 | 12.60 | 12.62 | +0.24% | 0.31 | 0.52% |
| 2025-10-29 | 12.64 | 12.64 | 12.54 | 12.59 | -0.32% | 0.16 | 0.27% |
| 2025-10-28 | 12.62 | 12.69 | 12.54 | 12.63 | +0.08% | 0.22 | 0.37% |
| 2025-10-27 | 12.75 | 12.80 | 12.58 | 12.62 | -0.94% | 0.22 | 0.37% |
| 2025-10-24 | 12.64 | 12.79 | 12.51 | 12.74 | +0.79% | 0.46 | 0.76% |