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
2024-11-21	12.17	12.17	-0.09	-0.73%	12.08	12.26	28256	3432	0.60%
2024-11-20	11.89	12.26	0.28	2.34%	11.87	12.35	55710	6715	1.18%
2024-11-19	12.12	11.98	-0.15	-1.24%	11.76	12.12	46284	5515	0.98%
2024-11-18	11.90	12.13	0.29	2.45%	11.80	12.17	62857	7530	1.33%
2024-11-15	11.75	11.84	0.14	1.20%	11.70	12.13	45798	5467	0.97%
2024-11-14	11.88	11.70	-0.20	-1.68%	11.70	11.94	26879	3177	0.57%
2024-11-13	11.85	11.90	0.02	0.17%	11.70	11.96	25712	3042	0.55%
2024-11-12	11.85	11.88	0.03	0.25%	11.81	11.95	36243	4310	0.77%
2024-11-11	11.77	11.85	0.04	0.34%	11.72	11.87	28540	3366	0.61%
2024-11-08	11.89	11.81	-0.02	-0.17%	11.70	11.94	44641	5278	0.95%
2024-11-07	11.53	11.83	0.24	2.07%	11.48	11.85	37559	4401	0.80%
2024-11-06	11.59	11.59	0.01	0.09%	11.46	11.64	27281	3152	0.58%
2024-11-05	11.37	11.58	0.14	1.22%	11.37	11.63	29629	3415	0.63%
2024-11-04	11.29	11.44	0.16	1.42%	11.24	11.44	20346	2304	0.43%
2024-11-01	11.37	11.28	-0.15	-1.31%	11.15	11.48	27807	3146	0.59%
2024-10-31	11.36	11.43	0.06	0.53%	11.26	11.49	26694	3041	0.57%
2024-10-30	11.35	11.37	-0.26	-2.24%	11.24	11.49	36989	4203	0.78%
2024-10-29	11.91	11.63	-0.28	-2.35%	11.63	11.95	26258	3084	0.56%
2024-10-28	11.69	11.91	0.18	1.53%	11.68	11.91	25130	2971	0.53%
2024-10-25	11.61	11.73	0.10	0.86%	11.60	11.77	21477	2514	0.46%
2024-10-24	11.62	11.63	0.01	0.09%	11.55	11.65	14126	1638	0.30%
2024-10-23	11.56	11.62	0.04	0.35%	11.55	11.68	22826	2652	0.48%
2024-10-22	11.40	11.58	0.13	1.14%	11.40	11.59	21058	2426	0.45%
2024-10-21	11.41	11.45	0.00	0.00%	11.38	11.55	26196	3000	0.56%
2024-10-18	11.22	11.45	0.20	1.78%	11.18	11.56	29037	3303	0.62%
2024-10-17	11.37	11.25	-0.10	-0.88%	11.23	11.48	19221	2180	0.41%
2024-10-16	11.21	11.35	0.03	0.27%	11.20	11.42	17274	1955	0.37%
2024-10-15	11.52	11.32	-0.27	-2.33%	11.31	11.53	25083	2868	0.53%
2024-10-14	11.55	11.59	0.04	0.35%	11.33	11.63	26498	3051	0.56%
2024-10-11	11.83	11.55	-0.28	-2.37%	11.42	11.87	31334	3642	0.66%
2024-10-10	11.77	11.83	0.11	0.94%	11.67	12.07	39993	4755	0.85%
2024-10-09	12.41	11.72	-0.95	-7.50%	11.60	12.42	68192	8160	1.45%
2024-10-08	13.38	12.67	0.49	4.02%	12.27	13.39	105597	13523	2.24%
2024-09-30	11.85	12.18	0.78	6.84%	11.50	12.33	86158	10285	1.83%
2024-09-27	11.23	11.40	0.32	2.89%	11.17	11.42	24327	2748	0.52%
2024-09-26	10.75	11.08	0.36	3.36%	10.69	11.10	21235	2315	0.45%
2024-09-25	10.70	10.72	0.04	0.37%	10.69	10.94	25308	2741	0.54%
2024-09-24	10.35	10.68	0.39	3.79%	10.35	10.68	19190	2020	0.41%
2024-09-23	10.25	10.29	-0.03	-0.29%	10.25	10.36	6866	708	0.15%
2024-09-20	10.44	10.32	-0.12	-1.15%	10.27	10.46	8685	896	0.18%
2024-09-19	10.23	10.44	0.22	2.15%	10.21	10.49	14187	1469	0.30%
2024-09-18	10.28	10.22	-0.06	-0.58%	10.04	10.30	11726	1192	0.25%
2024-09-13	10.45	10.28	-0.17	-1.63%	10.28	10.50	11039	1146	0.23%
2024-09-12	10.41	10.45	0.01	0.10%	10.41	10.55	11903	1248	0.25%
2024-09-11	10.50	10.44	-0.08	-0.76%	10.37	10.52	9440	985	0.20%
2024-09-10	10.59	10.52	-0.07	-0.66%	10.40	10.64	11525	1212	0.24%
2024-09-09	10.51	10.59	-0.01	-0.09%	10.50	10.67	10477	1109	0.22%
2024-09-06	10.76	10.60	-0.17	-1.58%	10.59	10.79	11845	1267	0.25%
2024-09-05	10.76	10.77	0.04	0.37%	10.73	10.82	8289	893	0.18%
2024-09-04	10.66	10.73	0.07	0.66%	10.60	10.79	11153	1197	0.24%
2024-09-03	10.61	10.66	0.03	0.28%	10.56	10.73	9722	1035	0.21%
2024-09-02	10.66	10.63	-0.02	-0.19%	10.58	10.81	15465	1649	0.33%
2024-08-30	10.55	10.65	0.10	0.95%	10.54	10.75	15799	1683	0.34%
2024-08-29	10.51	10.55	0.01	0.09%	10.47	10.59	10217	1075	0.22%
2024-08-28	10.36	10.54	0.13	1.25%	10.36	10.60	12607	1324	0.27%
2024-08-27	10.36	10.41	0.04	0.39%	10.29	10.43	10198	1056	0.22%
2024-08-26	10.48	10.37	-0.10	-0.96%	10.31	10.51	12147	1262	0.26%
2024-08-23	10.58	10.47	-0.10	-0.95%	10.46	10.61	8005	841	0.17%
2024-08-22	10.60	10.57	-0.02	-0.19%	10.54	10.66	7535	798	0.16%
2024-08-21	10.65	10.59	-0.08	-0.75%	10.56	10.73	9187	976	0.19%
2024-08-20	10.75	10.67	-0.12	-1.11%	10.56	10.80	12670	1349	0.27%
2024-08-19	10.80	10.79	-0.04	-0.37%	10.68	10.88	12782	1377	0.27%
2024-08-16	10.86	10.83	-0.03	-0.28%	10.76	10.89	10767	1164	0.23%
2024-08-15	10.72	10.86	0.09	0.84%	10.72	10.87	14233	1540	0.30%