地素时尚 (603587) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	13.20	13.18	0.01	0.08%	13.12	13.30	16110	2123	0.34%
2026-05-07	13.19	13.17	-0.02	-0.15%	13.13	13.39	31034	4112	0.65%
2026-05-06	13.48	13.19	-0.15	-1.12%	13.10	13.50	37956	5010	0.80%
2026-04-30	13.22	13.34	0.17	1.29%	13.19	13.40	45806	6113	0.97%
2026-04-29	13.13	13.17	0.17	1.31%	13.06	13.31	28863	3810	0.61%
2026-04-28	13.01	13.00	0.05	0.39%	12.90	13.06	23394	3036	0.49%
2026-04-27	12.87	12.95	0.04	0.31%	12.84	13.04	32414	4201	0.68%
2026-04-24	12.88	12.91	-0.04	-0.31%	12.84	13.01	21346	2761	0.45%
2026-04-23	12.82	12.95	0.13	1.01%	12.78	13.07	37235	4828	0.79%
2026-04-22	12.93	12.82	0.02	0.16%	12.72	12.95	27452	3525	0.58%
2026-04-21	12.81	12.80	-0.03	-0.23%	12.70	13.00	43401	5593	0.92%
2026-04-20	12.54	12.83	0.29	2.31%	12.22	12.90	71341	9002	1.50%
2026-04-17	12.29	12.54	0.22	1.79%	12.28	12.59	38077	4752	0.80%
2026-04-16	12.33	12.32	-0.01	-0.08%	12.29	12.43	12921	1595	0.27%
2026-04-15	12.30	12.33	0.10	0.82%	12.11	12.37	17416	2140	0.37%
2026-04-14	12.30	12.23	0.05	0.41%	12.09	12.35	14031	1712	0.30%
2026-04-13	12.25	12.18	-0.04	-0.33%	12.10	12.25	10238	1247	0.22%
2026-04-10	12.15	12.22	0.11	0.91%	12.12	12.33	10176	1245	0.21%
2026-04-09	12.37	12.11	-0.19	-1.54%	12.08	12.37	15682	1911	0.33%
2026-04-08	12.20	12.30	0.18	1.49%	12.20	12.37	16262	1998	0.34%
2026-04-07	12.03	12.12	0.15	1.25%	11.91	12.18	11818	1425	0.25%
2026-04-03	12.10	11.97	-0.34	-2.76%	11.89	12.31	23798	2871	0.50%
2026-04-02	12.46	12.31	-0.10	-0.81%	12.24	12.46	13848	1705	0.29%
2026-04-01	12.32	12.41	0.22	1.80%	12.24	12.41	22424	2771	0.47%
2026-03-31	12.15	12.19	-0.08	-0.65%	12.15	12.35	11687	1434	0.25%
2026-03-30	11.98	12.27	0.19	1.57%	11.91	12.29	20036	2443	0.42%
2026-03-27	12.00	12.08	0.02	0.17%	11.93	12.17	21866	2633	0.46%
2026-03-26	12.06	12.06	-0.01	-0.08%	11.99	12.22	25927	3135	0.55%
2026-03-25	11.86	12.07	0.21	1.77%	11.80	12.09	19757	2367	0.42%
2026-03-24	11.74	11.86	0.24	2.07%	11.63	11.86	24878	2922	0.52%
2026-03-23	12.30	11.62	-0.78	-6.29%	11.49	12.35	39381	4652	0.83%
2026-03-20	12.57	12.40	-0.20	-1.59%	12.37	12.68	22455	2807	0.47%
2026-03-19	12.74	12.60	-0.18	-1.41%	12.55	12.83	15677	1985	0.33%
2026-03-18	12.73	12.78	0.05	0.39%	12.65	12.78	13678	1739	0.29%
2026-03-17	12.85	12.73	-0.07	-0.55%	12.70	12.92	13189	1690	0.28%
2026-03-16	12.78	12.80	0.04	0.31%	12.68	12.83	12578	1605	0.27%
2026-03-13	12.86	12.76	-0.02	-0.16%	12.73	12.90	15950	2044	0.34%
2026-03-12	12.90	12.78	-0.03	-0.23%	12.76	12.94	16247	2084	0.34%
2026-03-11	12.76	12.81	0.06	0.47%	12.73	12.85	11388	1455	0.24%
2026-03-10	12.60	12.75	0.19	1.51%	12.60	12.75	9363	1187	0.20%
2026-03-09	12.51	12.56	-0.10	-0.79%	12.47	12.63	18044	2266	0.38%
2026-03-06	12.40	12.66	0.26	2.10%	12.31	12.69	16850	2118	0.36%
2026-03-05	12.44	12.40	0.03	0.24%	12.38	12.54	18167	2265	0.38%
2026-03-04	12.53	12.37	-0.19	-1.51%	12.28	12.59	26140	3240	0.55%
2026-03-03	12.79	12.56	-0.23	-1.80%	12.56	12.92	31874	4061	0.67%
2026-03-02	12.81	12.79	-0.18	-1.39%	12.66	12.91	28364	3629	0.60%
2026-02-27	13.00	12.97	-0.02	-0.15%	12.90	13.00	11130	1440	0.23%
2026-02-26	12.96	12.99	0.04	0.31%	12.92	13.02	17592	2280	0.37%
2026-02-25	13.05	12.95	0.00	0.00%	12.94	13.05	14441	1874	0.30%
2026-02-24	12.87	12.95	0.21	1.65%	12.81	13.04	18278	2363	0.39%
2026-02-13	13.01	12.74	-0.26	-2.00%	12.74	13.03	29810	3843	0.63%
2026-02-12	13.29	13.00	-0.29	-2.18%	12.97	13.33	34282	4475	0.72%
2026-02-11	13.34	13.29	-0.02	-0.15%	13.18	13.35	15663	2077	0.33%
2026-02-10	13.22	13.31	0.08	0.60%	13.08	13.32	27027	3579	0.57%
2026-02-09	13.28	13.23	0.09	0.68%	13.13	13.28	20553	2710	0.43%
2026-02-06	13.20	13.14	-0.07	-0.53%	13.10	13.29	26955	3556	0.57%
2026-02-05	12.95	13.21	0.20	1.54%	12.94	13.24	41445	5456	0.87%
2026-02-04	13.01	13.01	0.00	0.00%	12.93	13.05	23526	3055	0.50%
2026-02-03	13.12	13.01	-0.01	-0.08%	12.87	13.22	27575	3592	0.58%
2026-02-02	13.21	13.02	-0.18	-1.36%	13.02	13.33	29208	3857	0.62%
2026-01-30	13.09	13.20	0.11	0.84%	13.00	13.28	36784	4846	0.78%
2026-01-29	13.06	13.09	0.08	0.61%	12.95	13.15	25259	3296	0.53%