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
2025-12-16	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%
2025-12-11	13.22	12.78	-0.41	-3.11%	12.73	13.22	47943	6176	1.01%
2025-12-10	13.14	13.19	0.00	0.00%	13.13	13.33	29238	3868	0.62%
2025-12-09	13.06	13.19	0.13	1.00%	13.02	13.43	38741	5126	0.82%
2025-12-08	13.02	13.06	-0.03	-0.23%	13.01	13.18	26803	3498	0.57%
2025-12-05	13.26	13.09	-0.16	-1.21%	12.98	13.29	36641	4788	0.77%
2025-12-04	13.45	13.25	-0.18	-1.34%	13.20	13.49	17713	2353	0.37%
2025-12-03	13.46	13.43	0.00	0.00%	13.31	13.47	27475	3684	0.58%
2025-12-02	13.37	13.43	0.07	0.52%	13.20	13.45	30963	4144	0.65%
2025-12-01	13.28	13.36	0.11	0.83%	13.26	13.59	39769	5342	0.84%
2025-11-28	13.29	13.25	-0.04	-0.30%	13.13	13.30	26989	3559	0.57%
2025-11-27	13.38	13.29	-0.08	-0.60%	13.13	13.40	40155	5316	0.85%
2025-11-26	13.19	13.37	0.19	1.44%	13.15	13.43	60765	8093	1.28%
2025-11-25	12.90	13.18	0.35	2.73%	12.84	13.27	45895	6019	0.97%
2025-11-24	12.80	12.83	-0.01	-0.08%	12.77	12.96	21701	2790	0.46%
2025-11-21	13.02	12.84	-0.36	-2.73%	12.77	13.30	55138	7137	1.16%
2025-11-20	13.45	13.20	-0.15	-1.12%	13.11	13.77	52024	6931	1.10%
2025-11-19	13.34	13.35	0.05	0.38%	13.20	13.43	38558	5137	0.81%
2025-11-18	13.14	13.30	0.15	1.14%	13.09	13.33	34578	4569	0.73%
2025-11-17	13.19	13.15	-0.07	-0.53%	13.06	13.23	27296	3584	0.58%
2025-11-14	13.15	13.22	0.07	0.53%	13.09	13.43	44345	5894	0.94%
2025-11-13	13.10	13.15	0.10	0.77%	12.91	13.22	35096	4592	0.74%
2025-11-12	13.02	13.05	0.06	0.46%	12.94	13.12	25452	3320	0.54%
2025-11-11	12.98	12.99	0.03	0.23%	12.92	13.00	18162	2354	0.38%
2025-11-10	12.89	12.96	0.08	0.62%	12.83	12.99	21525	2784	0.45%
2025-11-07	12.87	12.88	0.04	0.31%	12.79	12.89	16277	2089	0.34%
2025-11-06	12.87	12.84	-0.02	-0.16%	12.79	12.90	19172	2462	0.40%
2025-11-05	12.73	12.86	0.10	0.78%	12.71	12.89	26388	3386	0.56%
2025-11-04	12.75	12.76	0.00	0.00%	12.71	12.82	18218	2325	0.38%
2025-11-03	12.68	12.76	0.11	0.87%	12.61	12.83	28436	3624	0.60%
2025-10-31	12.60	12.65	0.03	0.24%	12.56	12.68	19926	2517	0.42%
2025-10-30	12.60	12.62	0.03	0.24%	12.60	12.74	24638	3123	0.52%
2025-10-29	12.64	12.59	-0.04	-0.32%	12.54	12.64	13023	1638	0.27%
2025-10-28	12.62	12.63	0.01	0.08%	12.54	12.69	17370	2188	0.37%
2025-10-27	12.75	12.62	-0.12	-0.94%	12.58	12.80	17600	2224	0.37%
2025-10-24	12.64	12.74	0.10	0.79%	12.51	12.79	36192	4583	0.76%
2025-10-23	12.53	12.64	0.11	0.88%	12.45	12.64	16345	2052	0.34%
2025-10-22	12.56	12.53	-0.02	-0.16%	12.48	12.61	14048	1762	0.30%
2025-10-21	12.44	12.55	0.08	0.64%	12.42	12.55	13367	1671	0.28%
2025-10-20	12.58	12.47	-0.02	-0.16%	12.37	12.58	25009	3108	0.53%
2025-10-17	12.57	12.49	-0.08	-0.64%	12.37	12.66	20981	2627	0.44%
2025-10-16	12.46	12.57	0.12	0.96%	12.41	12.62	26167	3275	0.55%
2025-10-15	12.31	12.45	0.15	1.22%	12.29	12.47	21694	2695	0.46%
2025-10-14	12.29	12.30	0.04	0.33%	12.22	12.37	20230	2486	0.43%
2025-10-13	12.28	12.26	-0.15	-1.21%	12.10	12.30	17800	2177	0.38%
2025-10-10	12.27	12.41	0.12	0.98%	12.25	12.44	17853	2212	0.38%
2025-10-09	12.35	12.29	-0.06	-0.49%	12.22	12.45	20731	2544	0.44%
2025-09-30	12.49	12.35	-0.14	-1.12%	12.34	12.49	16994	2106	0.36%
2025-09-29	12.44	12.49	0.05	0.40%	12.29	12.49	12228	1519	0.26%
2025-09-26	12.43	12.44	0.00	0.00%	12.35	12.50	11656	1450	0.25%
2025-09-25	12.58	12.44	-0.14	-1.11%	12.40	12.65	13807	1725	0.29%
2025-09-24	12.45	12.58	0.08	0.64%	12.42	12.63	14952	1877	0.32%
2025-09-23	12.60	12.50	-0.10	-0.79%	12.22	12.60	24788	3070	0.52%
2025-09-22	12.72	12.60	-0.14	-1.10%	12.50	12.76	17631	2218	0.37%
2025-09-19	12.66	12.74	0.08	0.63%	12.50	12.78	24192	3058	0.51%
2025-09-18	12.94	12.66	-0.28	-2.16%	12.61	12.95	37201	4760	0.78%
2025-09-17	12.96	12.94	-0.01	-0.08%	12.91	13.03	20474	2653	0.43%
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%