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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.53 | 12.64 | 12.45 | 12.64 | +0.88% | 0.21 | 0.34% |
| 2025-10-22 | 12.56 | 12.61 | 12.48 | 12.53 | -0.16% | 0.18 | 0.30% |
| 2025-10-21 | 12.44 | 12.55 | 12.42 | 12.55 | +0.64% | 0.17 | 0.28% |
| 2025-10-20 | 12.58 | 12.58 | 12.37 | 12.47 | -0.16% | 0.31 | 0.53% |
| 2025-10-17 | 12.57 | 12.66 | 12.37 | 12.49 | -0.64% | 0.26 | 0.44% |
| 2025-10-16 | 12.46 | 12.62 | 12.41 | 12.57 | +0.96% | 0.33 | 0.55% |
| 2025-10-15 | 12.31 | 12.47 | 12.29 | 12.45 | +1.22% | 0.27 | 0.46% |
| 2025-10-14 | 12.29 | 12.37 | 12.22 | 12.30 | +0.33% | 0.25 | 0.43% |
| 2025-10-13 | 12.28 | 12.30 | 12.10 | 12.26 | -1.21% | 0.22 | 0.38% |
| 2025-10-10 | 12.27 | 12.44 | 12.25 | 12.41 | +0.98% | 0.22 | 0.38% |
| 2025-10-09 | 12.35 | 12.45 | 12.22 | 12.29 | -0.49% | 0.25 | 0.44% |
| 2025-09-30 | 12.49 | 12.49 | 12.34 | 12.35 | -1.12% | 0.21 | 0.36% |
| 2025-09-29 | 12.44 | 12.49 | 12.29 | 12.49 | +0.40% | 0.15 | 0.26% |
| 2025-09-26 | 12.43 | 12.50 | 12.35 | 12.44 | 0.00% | 0.15 | 0.25% |
| 2025-09-25 | 12.58 | 12.65 | 12.40 | 12.44 | -1.11% | 0.17 | 0.29% |
| 2025-09-24 | 12.45 | 12.63 | 12.42 | 12.58 | +0.64% | 0.19 | 0.32% |
| 2025-09-23 | 12.60 | 12.60 | 12.22 | 12.50 | -0.79% | 0.31 | 0.52% |
| 2025-09-22 | 12.72 | 12.76 | 12.50 | 12.60 | -1.10% | 0.22 | 0.37% |
| 2025-09-19 | 12.66 | 12.78 | 12.50 | 12.74 | +0.63% | 0.31 | 0.51% |
| 2025-09-18 | 12.94 | 12.95 | 12.61 | 12.66 | -2.16% | 0.48 | 0.78% |