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
2025-08-01	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%
2025-06-06	12.46	12.41	-0.06	-0.48%	12.35	12.49	16570	2055	0.35%
2025-06-05	12.60	12.47	-0.18	-1.42%	12.42	12.69	28194	3532	0.59%
2025-06-04	12.56	12.65	0.09	0.72%	12.50	12.67	38935	4906	0.82%
2025-06-03	12.42	12.56	0.14	1.13%	12.30	12.58	37919	4739	0.80%
2025-05-30	12.46	12.42	-0.07	-0.56%	12.37	12.54	22341	2778	0.47%
2025-05-29	12.57	12.49	-0.02	-0.16%	12.34	12.62	32997	4116	0.70%
2025-05-28	12.35	12.51	0.21	1.71%	12.26	12.66	51197	6386	1.08%
2025-05-27	12.15	12.30	0.15	1.23%	12.13	12.32	23278	2852	0.49%
2025-05-26	12.07	12.15	0.04	0.33%	12.04	12.15	17896	2163	0.38%
2025-05-23	12.26	12.11	-0.19	-1.54%	12.11	12.40	21245	2597	0.45%
2025-05-22	12.34	12.30	-0.05	-0.40%	12.22	12.44	26331	3246	0.56%
2025-05-21	12.39	12.35	-0.02	-0.16%	12.26	12.39	19177	2363	0.40%
2025-05-20	12.28	12.37	0.13	1.06%	12.19	12.39	30646	3775	0.65%
2025-05-19	12.16	12.24	0.05	0.41%	12.11	12.25	22585	2755	0.48%
2025-05-16	12.11	12.19	0.04	0.33%	12.05	12.21	19894	2414	0.42%
2025-05-15	12.05	12.15	0.08	0.66%	12.03	12.21	24791	3008	0.52%
2025-05-14	12.19	12.07	-0.08	-0.66%	12.01	12.19	21712	2620	0.46%
2025-05-13	12.18	12.15	0.01	0.08%	12.11	12.27	23528	2866	0.50%
2025-05-12	12.14	12.14	0.03	0.25%	12.06	12.32	24921	3024	0.53%
2025-05-09	12.13	12.11	0.01	0.08%	12.06	12.20	22645	2746	0.48%
2025-05-08	12.02	12.10	0.05	0.41%	11.97	12.12	20443	2468	0.43%
2025-05-07	12.10	12.05	0.04	0.33%	11.97	12.19	24163	2920	0.51%
2025-05-06	12.10	12.01	0.16	1.35%	11.93	12.10	28157	3373	0.59%
2025-04-30	11.75	11.85	0.14	1.20%	11.75	11.97	24628	2919	0.52%
2025-04-29	11.86	11.71	-0.34	-2.82%	11.62	11.99	44634	5270	0.94%
2025-04-28	12.14	12.05	-0.09	-0.74%	11.98	12.21	25451	3076	0.54%
2025-04-25	12.07	12.14	0.05	0.41%	12.07	12.25	25594	3112	0.54%
2025-04-24	12.20	12.09	-0.12	-0.98%	12.07	12.33	32601	3971	0.69%