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
2025-09-16	12.91	12.95	0.09	0.70%	12.84	12.95	16594	2143	0.35%
2025-09-15	12.98	12.86	-0.06	-0.46%	12.85	12.98	16597	2137	0.35%
2025-09-12	13.01	12.92	-0.12	-0.92%	12.90	13.07	24534	3183	0.52%
2025-09-11	13.09	13.04	-0.08	-0.61%	12.90	13.12	28037	3634	0.59%
2025-09-10	13.04	13.12	0.01	0.08%	13.04	13.18	18588	2436	0.39%
2025-09-09	13.21	13.11	-0.10	-0.76%	13.06	13.26	29900	3931	0.63%
2025-09-08	13.15	13.21	-0.06	-0.45%	13.10	13.24	33951	4473	0.72%
2025-09-05	13.30	13.27	0.06	0.45%	13.03	13.34	37323	4911	0.79%
2025-09-04	12.93	13.21	0.33	2.56%	12.84	13.35	51953	6826	1.10%
2025-09-03	13.10	12.88	-0.12	-0.92%	12.84	13.10	21177	2735	0.45%
2025-09-02	13.06	13.00	-0.12	-0.91%	12.83	13.09	30016	3888	0.63%
2025-09-01	12.91	13.12	0.21	1.63%	12.84	13.32	38654	5044	0.82%
2025-08-29	13.06	12.91	-0.12	-0.92%	12.86	13.11	30164	3910	0.64%
2025-08-28	12.95	13.03	-0.02	-0.15%	12.62	13.09	52493	6774	1.11%
2025-08-27	13.37	13.05	-0.32	-2.39%	13.01	13.40	48940	6460	1.03%
2025-08-26	13.38	13.37	0.00	0.00%	13.28	13.46	30674	4110	0.65%
2025-08-25	13.42	13.37	-0.05	-0.37%	13.33	13.52	41483	5558	0.88%
2025-08-22	13.49	13.42	-0.08	-0.59%	13.34	13.51	38781	5196	0.82%
2025-08-21	13.65	13.50	-0.13	-0.95%	13.46	13.72	42312	5743	0.89%
2025-08-20	13.46	13.63	0.10	0.74%	13.42	13.65	45532	6160	0.96%
2025-08-19	13.55	13.53	-0.02	-0.15%	13.36	13.55	41059	5524	0.87%
2025-08-18	13.35	13.55	-0.05	-0.37%	13.30	13.76	78421	10597	1.65%
2025-08-15	12.89	13.60	0.72	5.59%	12.89	14.02	100086	13339	2.11%
2025-08-14	13.12	12.88	-0.24	-1.83%	12.84	13.13	40611	5266	0.86%
2025-08-13	13.12	13.12	-0.03	-0.23%	13.00	13.13	46098	6020	0.97%
2025-08-12	12.80	13.15	0.30	2.33%	12.80	13.38	99110	13019	2.09%
2025-08-11	12.83	12.85	0.02	0.16%	12.78	12.87	33734	4328	0.71%
2025-08-08	12.80	12.83	0.06	0.47%	12.70	12.85	35059	4482	0.74%
2025-08-07	12.88	12.77	-0.01	-0.08%	12.75	12.89	42309	5418	0.89%
2025-08-06	12.73	12.78	0.05	0.39%	12.66	12.79	31703	4040	0.67%
2025-08-05	12.68	12.73	0.09	0.71%	12.64	12.73	24306	3081	0.51%
2025-08-04	12.56	12.64	0.05	0.40%	12.51	12.64	26942	3391	0.57%
2025-08-01	12.60	12.59	-0.06	-0.47%	12.56	12.69	31075	3918	0.66%
2025-07-31	12.87	12.65	-0.18	-1.40%	12.64	12.93	53529	6807	1.13%
2025-07-30	12.56	12.83	0.27	2.15%	12.55	12.95	76206	9710	1.61%
2025-07-29	12.64	12.56	-0.04	-0.32%	12.45	12.64	26799	3355	0.57%
2025-07-28	12.66	12.60	-0.10	-0.79%	12.57	12.70	31010	3911	0.65%
2025-07-25	12.64	12.70	0.06	0.47%	12.62	12.76	49867	6322	1.05%
2025-07-24	12.57	12.64	0.08	0.64%	12.56	12.64	31565	3979	0.67%
2025-07-23	12.67	12.56	-0.09	-0.71%	12.52	12.70	45127	5695	0.95%
2025-07-22	12.66	12.65	-0.01	-0.08%	12.51	12.70	40443	5092	0.85%
2025-07-21	12.42	12.66	0.24	1.93%	12.38	12.84	80179	10133	1.69%
2025-07-18	12.38	12.42	0.05	0.40%	12.35	12.43	31507	3906	0.66%
2025-07-17	12.34	12.37	0.00	0.00%	12.32	12.41	25928	3205	0.55%
2025-07-16	12.32	12.37	0.04	0.32%	12.31	12.45	31294	3879	0.66%
2025-07-15	12.38	12.33	-0.05	-0.40%	12.23	12.40	41587	5115	0.88%
2025-07-14	12.33	12.38	-0.02	-0.16%	12.33	12.44	26005	3221	0.55%
2025-07-11	12.44	12.40	-0.02	-0.16%	12.33	12.46	38073	4720	0.80%
2025-07-10	12.37	12.42	0.01	0.08%	12.35	12.44	34019	4219	0.72%
2025-07-09	12.38	12.41	0.04	0.32%	12.32	12.54	61625	7656	1.30%
2025-07-08	12.30	12.37	0.04	0.32%	12.30	12.39	34888	4308	0.74%
2025-07-07	12.32	12.33	0.05	0.41%	12.25	12.36	25286	3114	0.53%
2025-07-04	12.41	12.28	-0.14	-1.13%	12.28	12.42	45796	5645	0.97%
2025-07-03	12.39	12.42	0.01	0.08%	12.38	12.47	41412	5145	0.87%
2025-07-02	12.44	12.41	-0.04	-0.32%	12.33	12.44	40382	4999	0.85%
2025-07-01	12.41	12.45	0.03	0.24%	12.31	12.48	58460	7251	1.23%
2025-06-30	12.32	12.42	0.08	0.65%	12.30	12.47	62956	7794	1.33%
2025-06-27	12.31	12.34	0.05	0.41%	12.26	12.37	47540	5856	1.00%
2025-06-26	12.33	12.29	-0.12	-0.97%	12.27	12.44	68147	8396	1.44%
2025-06-25	12.43	12.41	-0.03	-0.24%	12.28	12.51	98964	12266	2.09%
2025-06-24	12.38	12.44	-0.03	-0.24%	12.31	12.53	89656	11131	1.89%
2025-06-23	12.69	12.96	0.18	1.41%	12.58	12.98	107045	13644	2.26%
2025-06-20	13.52	12.78	-0.80	-5.89%	12.78	13.53	166018	21538	3.50%
2025-06-19	14.19	13.58	-0.40	-2.86%	13.51	14.61	193675	26999	4.09%
2025-06-18	14.23	13.98	-0.32	-2.24%	13.74	14.23	198503	27632	4.19%
2025-06-17	15.18	14.30	-0.14	-0.97%	14.23	15.72	408096	61113	8.61%
2025-06-16	13.38	14.44	1.31	9.98%	13.20	14.44	191293	26586	4.03%
2025-06-13	13.64	13.13	-0.77	-5.54%	13.10	13.89	202937	27035	4.28%
2025-06-12	14.05	13.90	-0.15	-1.07%	13.85	14.88	343256	48887	7.24%
2025-06-11	12.60	14.05	1.28	10.02%	12.60	14.05	211219	28758	4.46%
2025-06-10	12.47	12.77	0.30	2.41%	12.25	13.18	79656	10164	1.68%
2025-06-09	12.41	12.47	0.06	0.48%	12.39	12.49	15605	1940	0.33%