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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.96 | 13.03 | 12.91 | 12.94 | -0.08% | 0.27 | 0.43% |
| 2025-09-16 | 12.91 | 12.95 | 12.84 | 12.95 | +0.70% | 0.21 | 0.35% |
| 2025-09-15 | 12.98 | 12.98 | 12.85 | 12.86 | -0.46% | 0.21 | 0.35% |
| 2025-09-12 | 13.01 | 13.07 | 12.90 | 12.92 | -0.92% | 0.32 | 0.52% |
| 2025-09-11 | 13.09 | 13.12 | 12.90 | 13.04 | -0.61% | 0.36 | 0.59% |
| 2025-09-10 | 13.04 | 13.18 | 13.04 | 13.12 | +0.08% | 0.24 | 0.39% |
| 2025-09-09 | 13.21 | 13.26 | 13.06 | 13.11 | -0.76% | 0.39 | 0.63% |
| 2025-09-08 | 13.15 | 13.24 | 13.10 | 13.21 | -0.45% | 0.45 | 0.72% |
| 2025-09-05 | 13.30 | 13.34 | 13.03 | 13.27 | +0.45% | 0.49 | 0.79% |
| 2025-09-04 | 12.93 | 13.35 | 12.84 | 13.21 | +2.56% | 0.68 | 1.10% |
| 2025-09-03 | 13.10 | 13.10 | 12.84 | 12.88 | -0.92% | 0.27 | 0.45% |
| 2025-09-02 | 13.06 | 13.09 | 12.83 | 13.00 | -0.91% | 0.39 | 0.63% |
| 2025-09-01 | 12.91 | 13.32 | 12.84 | 13.12 | +1.63% | 0.50 | 0.82% |
| 2025-08-29 | 13.06 | 13.11 | 12.86 | 12.91 | -0.92% | 0.39 | 0.64% |
| 2025-08-28 | 12.95 | 13.09 | 12.62 | 13.03 | -0.15% | 0.68 | 1.11% |
| 2025-08-27 | 13.37 | 13.40 | 13.01 | 13.05 | -2.39% | 0.65 | 1.03% |
| 2025-08-26 | 13.38 | 13.46 | 13.28 | 13.37 | 0.00% | 0.41 | 0.65% |
| 2025-08-25 | 13.42 | 13.52 | 13.33 | 13.37 | -0.37% | 0.56 | 0.88% |
| 2025-08-22 | 13.49 | 13.51 | 13.34 | 13.42 | -0.59% | 0.52 | 0.82% |
| 2025-08-21 | 13.65 | 13.72 | 13.46 | 13.50 | -0.95% | 0.57 | 0.89% |