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
2025-10-31	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%
2025-09-05	13.30	13.27	0.06	0.45%	13.03	13.34	37323	4911	0.79%
2025-09-04	12.93	13.21	0.33	2.56%	12.84	13.35	51953	6826	1.10%
2025-09-03	13.10	12.88	-0.12	-0.92%	12.84	13.10	21177	2735	0.45%
2025-09-02	13.06	13.00	-0.12	-0.91%	12.83	13.09	30016	3888	0.63%
2025-09-01	12.91	13.12	0.21	1.63%	12.84	13.32	38654	5044	0.82%
2025-08-29	13.06	12.91	-0.12	-0.92%	12.86	13.11	30164	3910	0.64%
2025-08-28	12.95	13.03	-0.02	-0.15%	12.62	13.09	52493	6774	1.11%
2025-08-27	13.37	13.05	-0.32	-2.39%	13.01	13.40	48940	6460	1.03%
2025-08-26	13.38	13.37	0.00	0.00%	13.28	13.46	30674	4110	0.65%
2025-08-25	13.42	13.37	-0.05	-0.37%	13.33	13.52	41483	5558	0.88%
2025-08-22	13.49	13.42	-0.08	-0.59%	13.34	13.51	38781	5196	0.82%
2025-08-21	13.65	13.50	-0.13	-0.95%	13.46	13.72	42312	5743	0.89%
2025-08-20	13.46	13.63	0.10	0.74%	13.42	13.65	45532	6160	0.96%
2025-08-19	13.55	13.53	-0.02	-0.15%	13.36	13.55	41059	5524	0.87%
2025-08-18	13.35	13.55	-0.05	-0.37%	13.30	13.76	78421	10597	1.65%
2025-08-15	12.89	13.60	0.72	5.59%	12.89	14.02	100086	13339	2.11%
2025-08-14	13.12	12.88	-0.24	-1.83%	12.84	13.13	40611	5266	0.86%
2025-08-13	13.12	13.12	-0.03	-0.23%	13.00	13.13	46098	6020	0.97%
2025-08-12	12.80	13.15	0.30	2.33%	12.80	13.38	99110	13019	2.09%
2025-08-11	12.83	12.85	0.02	0.16%	12.78	12.87	33734	4328	0.71%
2025-08-08	12.80	12.83	0.06	0.47%	12.70	12.85	35059	4482	0.74%
2025-08-07	12.88	12.77	-0.01	-0.08%	12.75	12.89	42309	5418	0.89%
2025-08-06	12.73	12.78	0.05	0.39%	12.66	12.79	31703	4040	0.67%
2025-08-05	12.68	12.73	0.09	0.71%	12.64	12.73	24306	3081	0.51%
2025-08-04	12.56	12.64	0.05	0.40%	12.51	12.64	26942	3391	0.57%
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%