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
2026-03-20	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%
2026-01-28	12.96	13.01	0.02	0.15%	12.96	13.09	21523	2807	0.45%
2026-01-27	13.19	12.99	-0.21	-1.59%	12.94	13.20	24247	3156	0.51%
2026-01-26	13.32	13.20	-0.07	-0.53%	13.10	13.35	20904	2753	0.44%
2026-01-23	13.39	13.27	-0.06	-0.45%	13.25	13.39	26348	3501	0.56%
2026-01-22	13.36	13.33	0.07	0.53%	13.20	13.36	21946	2915	0.46%
2026-01-21	13.13	13.26	0.16	1.22%	13.08	13.26	24404	3217	0.51%
2026-01-20	13.12	13.10	-0.02	-0.15%	13.05	13.24	22217	2918	0.47%
2026-01-19	12.91	13.12	0.13	1.00%	12.91	13.12	21484	2800	0.45%
2026-01-16	13.04	12.99	-0.07	-0.54%	12.93	13.12	22472	2922	0.47%
2026-01-15	13.10	13.06	-0.03	-0.23%	13.01	13.18	23516	3076	0.50%
2026-01-14	13.18	13.09	-0.04	-0.30%	13.00	13.26	38205	5022	0.81%
2026-01-13	13.28	13.13	-0.10	-0.76%	13.11	13.28	27979	3693	0.59%
2026-01-12	13.23	13.23	0.00	0.00%	13.08	13.24	33933	4477	0.72%
2026-01-09	13.06	13.23	0.14	1.07%	12.98	13.25	36900	4837	0.78%
2026-01-08	13.00	13.09	0.09	0.69%	12.96	13.14	24493	3196	0.52%
2026-01-07	13.25	13.00	-0.25	-1.89%	12.94	13.25	46132	6028	0.97%
2026-01-06	13.21	13.25	0.05	0.38%	13.14	13.25	35851	4728	0.76%
2026-01-05	13.36	13.20	-0.16	-1.20%	13.14	13.49	40918	5406	0.86%
2025-12-31	13.30	13.36	0.01	0.07%	13.25	13.46	34502	4608	0.73%
2025-12-30	13.32	13.35	0.03	0.23%	13.20	13.54	39544	5284	0.83%
2025-12-29	13.44	13.32	-0.24	-1.77%	13.16	13.51	67588	8992	1.43%
2025-12-26	13.64	13.56	-0.21	-1.53%	13.36	13.71	89972	12146	1.90%
2025-12-25	12.97	13.77	0.79	6.09%	12.94	14.00	138287	18899	2.92%
2025-12-24	13.14	12.98	-0.12	-0.92%	12.90	13.14	21505	2786	0.45%
2025-12-23	13.41	13.10	-0.12	-0.91%	13.02	13.41	25620	3365	0.54%
2025-12-22	13.35	13.22	-0.13	-0.97%	13.20	13.40	28018	3718	0.59%
2025-12-19	13.19	13.35	0.18	1.37%	13.08	13.39	31226	4150	0.66%
2025-12-18	12.78	13.17	0.30	2.33%	12.73	13.18	30490	3984	0.64%
2025-12-17	12.67	12.87	0.20	1.58%	12.55	12.88	23347	2974	0.49%
2025-12-16	12.55	12.67	0.09	0.72%	12.55	12.88	25457	3226	0.54%
2025-12-15	12.53	12.58	-0.01	-0.08%	12.51	12.64	14790	1861	0.31%
2025-12-12	12.88	12.59	-0.19	-1.49%	12.57	12.88	27333	3464	0.58%