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
2026-07-24	11.40	11.18	-0.30	-2.61%	10.87	11.52	16053	1809	0.34%
2026-07-23	11.33	11.48	0.14	1.23%	11.23	11.49	12551	1426	0.27%
2026-07-22	11.54	11.34	-0.19	-1.65%	11.20	11.60	21366	2419	0.45%
2026-07-21	11.80	11.53	-0.21	-1.79%	11.47	11.84	29397	3411	0.62%
2026-07-20	11.70	11.74	-0.01	-0.09%	11.64	11.92	26288	3099	0.56%
2026-07-17	11.81	11.75	-0.09	-0.76%	11.66	12.00	24991	2962	0.53%
2026-07-16	11.66	11.84	0.09	0.77%	11.59	11.95	19153	2263	0.41%
2026-07-15	11.70	11.75	0.13	1.12%	11.56	11.84	19841	2326	0.42%
2026-07-14	11.36	11.62	0.16	1.40%	11.22	11.70	17268	2001	0.37%
2026-07-13	11.46	11.46	0.00	0.00%	11.36	11.55	14427	1652	0.31%
2026-07-10	11.60	11.46	-0.07	-0.61%	11.36	11.63	22077	2537	0.47%
2026-07-09	11.60	11.53	-0.11	-0.95%	11.44	11.69	13213	1524	0.28%
2026-07-08	11.61	11.64	-0.03	-0.26%	11.45	11.75	11214	1303	0.24%
2026-07-07	12.11	11.67	-0.40	-3.31%	11.64	12.11	12638	1489	0.27%
2026-07-06	11.88	12.07	0.23	1.94%	11.79	12.13	20082	2414	0.42%
2026-07-03	11.51	11.84	0.33	2.87%	11.51	11.86	16791	1976	0.36%
2026-07-02	11.30	11.51	0.18	1.59%	11.30	11.60	13571	1562	0.29%
2026-07-01	11.11	11.33	0.22	1.98%	10.98	11.36	15910	1786	0.34%
2026-06-30	11.24	11.11	-0.15	-1.33%	11.01	11.35	14464	1610	0.31%
2026-06-29	11.20	11.26	0.14	1.26%	10.51	11.34	18611	2070	0.39%
2026-06-26	11.38	11.12	-0.28	-2.46%	11.06	11.42	19600	2187	0.41%
2026-06-25	11.60	11.40	-0.18	-1.55%	11.35	11.67	13410	1534	0.28%
2026-06-24	11.77	11.58	-0.21	-1.78%	11.55	11.88	14149	1649	0.30%
2026-06-23	11.55	11.79	0.10	0.86%	11.55	11.94	15334	1810	0.32%
2026-06-22	11.90	11.69	-0.05	-0.43%	11.38	11.90	18014	2083	0.38%
2026-06-18	11.62	11.74	0.13	1.12%	11.48	11.85	18032	2110	0.38%
2026-06-17	11.95	11.61	-0.34	-2.85%	11.60	12.01	23050	2704	0.49%
2026-06-16	12.17	11.95	-0.15	-1.24%	11.90	12.19	20293	2431	0.43%
2026-06-15	12.01	12.10	-0.07	-0.58%	12.01	12.25	22915	2771	0.48%
2026-06-12	12.10	12.17	0.18	1.50%	12.02	12.28	17611	2142	0.37%
2026-06-11	12.04	11.99	-0.23	-1.88%	11.89	12.27	14116	1693	0.30%
2026-06-10	12.28	12.22	-0.03	-0.24%	12.06	12.28	15031	1828	0.32%
2026-06-09	12.24	12.25	0.10	0.82%	12.13	12.38	18887	2312	0.40%
2026-06-08	12.13	12.15	-0.27	-2.17%	12.08	12.45	17052	2088	0.36%
2026-06-05	12.26	12.42	0.21	1.72%	12.15	12.53	20412	2536	0.43%
2026-06-04	12.39	12.21	-0.22	-1.77%	12.04	12.46	23242	2828	0.49%
2026-06-03	12.60	12.43	-0.12	-0.96%	12.30	12.61	19411	2406	0.41%
2026-06-02	13.14	12.55	-0.45	-3.46%	12.50	13.14	31188	3968	0.66%
2026-06-01	12.50	13.00	0.33	2.60%	12.48	13.05	33433	4294	0.71%
2026-05-29	12.56	12.67	0.08	0.64%	12.56	12.79	19880	2524	0.42%
2026-05-28	12.63	12.59	-0.14	-1.10%	12.38	12.82	19690	2481	0.42%
2026-05-27	13.13	12.73	-0.42	-3.19%	12.57	13.13	32832	4191	0.69%
2026-05-26	12.99	13.15	0.02	0.15%	12.98	13.17	17659	2310	0.37%
2026-05-25	12.87	13.13	0.24	1.86%	12.87	13.29	24151	3170	0.51%
2026-05-22	12.86	12.89	0.02	0.16%	12.68	12.95	18176	2329	0.38%
2026-05-21	13.11	12.87	-0.25	-1.91%	12.81	13.24	22893	2981	0.48%
2026-05-20	13.23	13.12	-0.07	-0.53%	13.04	13.25	14249	1870	0.30%
2026-05-19	12.98	13.19	0.12	0.92%	12.95	13.19	25830	3384	0.54%
2026-05-18	13.07	13.07	-0.06	-0.46%	12.87	13.19	24880	3233	0.52%
2026-05-15	12.95	13.13	0.18	1.39%	12.89	13.21	28831	3776	0.61%
2026-05-14	13.03	12.95	-0.08	-0.61%	12.90	13.08	19106	2481	0.40%
2026-05-13	13.17	13.03	-0.14	-1.06%	12.93	13.17	32236	4199	0.68%
2026-05-12	13.21	13.17	-0.04	-0.30%	13.11	13.38	18367	2427	0.39%
2026-05-11	13.19	13.21	0.03	0.23%	13.11	13.29	21495	2831	0.45%
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%