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
2025-04-03	12.41	12.46	-0.03	-0.24%	12.37	12.52	15382	1912	0.32%
2025-04-02	12.40	12.49	0.04	0.32%	12.35	12.52	15408	1922	0.32%
2025-04-01	12.28	12.45	0.29	2.38%	12.20	12.51	22577	2801	0.48%
2025-03-31	12.33	12.16	-0.22	-1.78%	12.11	12.40	19419	2376	0.41%
2025-03-28	12.46	12.38	-0.13	-1.04%	12.34	12.53	16731	2077	0.35%
2025-03-27	12.48	12.51	0.07	0.56%	12.35	12.60	20958	2617	0.44%
2025-03-26	12.33	12.44	0.12	0.97%	12.31	12.47	17000	2107	0.36%
2025-03-25	12.24	12.32	-0.01	-0.08%	12.24	12.37	13085	1610	0.28%
2025-03-24	12.37	12.33	-0.07	-0.56%	12.18	12.46	21069	2596	0.44%
2025-03-21	12.40	12.40	-0.06	-0.48%	12.32	12.47	24728	3066	0.52%
2025-03-20	12.52	12.46	-0.09	-0.72%	12.45	12.55	20179	2518	0.43%
2025-03-19	12.58	12.55	-0.09	-0.71%	12.46	12.64	21954	2752	0.46%
2025-03-18	12.53	12.64	0.12	0.96%	12.45	12.66	32103	4028	0.68%
2025-03-17	12.59	12.52	0.03	0.24%	12.50	12.75	40410	5085	0.85%
2025-03-14	12.30	12.49	0.21	1.71%	12.29	12.50	40993	5082	0.86%
2025-03-13	12.29	12.28	-0.05	-0.41%	12.18	12.35	30915	3785	0.65%
2025-03-12	12.35	12.33	0.02	0.16%	12.25	12.52	67510	8347	1.42%
2025-03-11	12.06	12.31	0.22	1.82%	12.02	12.33	44663	5452	0.94%
2025-03-10	11.97	12.09	0.14	1.17%	11.95	12.12	33958	4095	0.72%
2025-03-07	11.96	11.95	-0.03	-0.25%	11.91	12.01	22430	2684	0.47%
2025-03-06	11.94	11.98	0.05	0.42%	11.90	12.00	28819	3446	0.61%
2025-03-05	12.00	11.93	-0.07	-0.58%	11.83	12.01	27210	3234	0.57%
2025-03-04	11.93	12.00	0.07	0.59%	11.85	12.00	18227	2179	0.38%
2025-03-03	11.93	11.93	0.02	0.17%	11.83	12.06	30402	3636	0.64%
2025-02-28	12.08	11.91	-0.23	-1.89%	11.89	12.17	26898	3232	0.57%
2025-02-27	12.03	12.14	0.14	1.17%	11.99	12.17	38391	4638	0.81%
2025-02-26	11.90	12.00	0.08	0.67%	11.90	12.03	20182	2418	0.43%
2025-02-25	12.03	11.92	-0.13	-1.08%	11.89	12.03	21126	2526	0.45%
2025-02-24	11.88	12.05	0.09	0.75%	11.86	12.07	29425	3524	0.62%
2025-02-21	12.04	11.96	-0.09	-0.75%	11.83	12.08	30439	3628	0.64%
2025-02-20	12.02	12.05	0.07	0.58%	11.96	12.10	25112	3022	0.53%
2025-02-19	11.89	11.98	0.05	0.42%	11.88	11.99	18434	2200	0.39%
2025-02-18	12.14	11.93	-0.21	-1.73%	11.90	12.14	31251	3758	0.66%
2025-02-17	12.09	12.14	0.08	0.66%	12.01	12.18	27636	3339	0.58%
2025-02-14	12.14	12.06	-0.08	-0.66%	12.01	12.14	23766	2868	0.50%
2025-02-13	12.23	12.14	-0.09	-0.74%	12.12	12.24	22934	2793	0.48%
2025-02-12	12.19	12.23	-0.01	-0.08%	12.13	12.26	23677	2887	0.50%
2025-02-11	12.18	12.24	0.06	0.49%	12.13	12.24	31186	3805	0.66%
2025-02-10	12.09	12.18	0.10	0.83%	12.07	12.18	31759	3854	0.67%
2025-02-07	12.01	12.08	0.07	0.58%	11.95	12.17	39861	4815	0.84%
2025-02-06	11.90	12.01	0.10	0.84%	11.81	12.02	22151	2639	0.47%
2025-02-05	12.10	11.91	-0.16	-1.33%	11.81	12.13	24809	2955	0.52%
2025-01-27	12.01	12.07	0.08	0.67%	12.01	12.19	20999	2543	0.44%
2025-01-24	11.80	11.99	0.18	1.52%	11.70	12.03	23375	2773	0.49%
2025-01-23	11.90	11.81	-0.04	-0.34%	11.81	12.03	18984	2262	0.40%
2025-01-22	12.02	11.85	-0.22	-1.82%	11.78	12.03	23946	2842	0.51%
2025-01-21	12.26	12.07	-0.17	-1.39%	12.00	12.34	25329	3061	0.53%
2025-01-20	12.17	12.24	0.16	1.32%	12.05	12.29	24831	3028	0.52%
2025-01-17	12.22	12.08	-0.15	-1.23%	12.02	12.22	26667	3223	0.56%
2025-01-16	11.99	12.23	0.26	2.17%	11.99	12.47	52351	6415	1.10%
2025-01-15	11.95	11.97	0.02	0.17%	11.88	12.13	31954	3833	0.67%
2025-01-14	11.65	11.95	0.41	3.55%	11.65	11.96	38303	4529	0.81%
2025-01-13	11.46	11.54	0.03	0.26%	11.23	11.56	23392	2670	0.49%
2025-01-10	11.86	11.51	-0.35	-2.95%	11.50	11.86	37898	4412	0.80%
2025-01-09	11.90	11.86	-0.11	-0.92%	11.80	11.98	28177	3346	0.59%
2025-01-08	11.88	11.97	0.00	0.00%	11.71	12.00	33232	3944	0.70%
2025-01-07	11.95	11.97	0.03	0.25%	11.70	11.99	39036	4630	0.82%
2025-01-06	11.94	11.94	-0.04	-0.33%	11.56	12.15	43270	5146	0.91%
2025-01-03	12.69	11.98	-0.64	-5.07%	11.98	12.71	69533	8511	1.47%
2025-01-02	12.50	12.62	0.02	0.16%	12.49	13.02	72745	9288	1.54%
2024-12-31	12.83	12.60	-0.20	-1.56%	12.59	12.99	53872	6876	1.14%
2024-12-30	13.00	12.80	-0.20	-1.54%	12.76	13.00	49401	6338	1.05%
2024-12-27	12.97	13.00	-0.05	-0.38%	12.85	13.13	66598	8666	1.41%
2024-12-26	12.78	13.05	0.18	1.40%	12.73	13.09	79143	10271	1.68%
2024-12-25	12.75	12.87	0.10	0.78%	12.30	13.09	113742	14374	2.41%