地素时尚(603587)股票行情 地素时尚股票行情 603587股票行情_爱股网
地素时尚(603587)股票行情
地素时尚(603587)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 12.64 | 12.74 | 0.10 | 0.79% | 12.51 | 12.79 | 36192 | 4583.13 | 0.76% |
| 2025-10-23 | 12.53 | 12.64 | 0.11 | 0.88% | 12.45 | 12.64 | 16345 | 2052.64 | 0.34% |
| 2025-10-22 | 12.56 | 12.53 | -0.02 | -0.16% | 12.48 | 12.61 | 14048 | 1762.22 | 0.30% |
| 2025-10-21 | 12.44 | 12.55 | 0.08 | 0.64% | 12.42 | 12.55 | 13367 | 1671.83 | 0.28% |
| 2025-10-20 | 12.58 | 12.47 | -0.02 | -0.16% | 12.37 | 12.58 | 25009 | 3108.53 | 0.53% |
| 2025-10-17 | 12.57 | 12.49 | -0.08 | -0.64% | 12.37 | 12.66 | 20981 | 2627.46 | 0.44% |
| 2025-10-16 | 12.46 | 12.57 | 0.12 | 0.96% | 12.41 | 12.62 | 26167 | 3275.84 | 0.55% |
| 2025-10-15 | 12.31 | 12.45 | 0.15 | 1.22% | 12.29 | 12.47 | 21694 | 2695.57 | 0.46% |
| 2025-10-14 | 12.29 | 12.30 | 0.04 | 0.33% | 12.22 | 12.37 | 20230 | 2486.70 | 0.43% |
| 2025-10-13 | 12.28 | 12.26 | -0.15 | -1.21% | 12.10 | 12.30 | 17800 | 2177.91 | 0.38% |
| 2025-10-10 | 12.27 | 12.41 | 0.12 | 0.98% | 12.25 | 12.44 | 17853 | 2212.82 | 0.38% |
| 2025-10-09 | 12.35 | 12.29 | -0.06 | -0.49% | 12.22 | 12.45 | 20731 | 2544.88 | 0.44% |
| 2025-09-30 | 12.49 | 12.35 | -0.14 | -1.12% | 12.34 | 12.49 | 16994 | 2106.14 | 0.36% |
| 2025-09-29 | 12.44 | 12.49 | 0.05 | 0.40% | 12.29 | 12.49 | 12228 | 1519.10 | 0.26% |
| 2025-09-26 | 12.43 | 12.44 | 0.00 | 0.00% | 12.35 | 12.50 | 11656 | 1450.26 | 0.25% |
| 2025-09-25 | 12.58 | 12.44 | -0.14 | -1.11% | 12.40 | 12.65 | 13807 | 1725.72 | 0.29% |
| 2025-09-24 | 12.45 | 12.58 | 0.08 | 0.64% | 12.42 | 12.63 | 14952 | 1877.55 | 0.32% |
| 2025-09-23 | 12.60 | 12.50 | -0.10 | -0.79% | 12.22 | 12.60 | 24788 | 3070.67 | 0.52% |
| 2025-09-22 | 12.72 | 12.60 | -0.14 | -1.10% | 12.50 | 12.76 | 17631 | 2218.33 | 0.37% |
| 2025-09-19 | 12.66 | 12.74 | 0.08 | 0.63% | 12.50 | 12.78 | 24192 | 3058.34 | 0.51% |
| 2025-09-18 | 12.94 | 12.66 | -0.28 | -2.16% | 12.61 | 12.95 | 37201 | 4760.60 | 0.78% |
| 2025-09-17 | 12.96 | 12.94 | -0.01 | -0.08% | 12.91 | 13.03 | 20474 | 2653.39 | 0.43% |
| 2025-09-16 | 12.91 | 12.95 | 0.09 | 0.70% | 12.84 | 12.95 | 16594 | 2143.06 | 0.35% |
| 2025-09-15 | 12.98 | 12.86 | -0.06 | -0.46% | 12.85 | 12.98 | 16597 | 2137.91 | 0.35% |
| 2025-09-12 | 13.01 | 12.92 | -0.12 | -0.92% | 12.90 | 13.07 | 24534 | 3183.55 | 0.52% |
| 2025-09-11 | 13.09 | 13.04 | -0.08 | -0.61% | 12.90 | 13.12 | 28037 | 3634.78 | 0.59% |
| 2025-09-10 | 13.04 | 13.12 | 0.01 | 0.08% | 13.04 | 13.18 | 18588 | 2436.00 | 0.39% |
| 2025-09-09 | 13.21 | 13.11 | -0.10 | -0.76% | 13.06 | 13.26 | 29900 | 3931.04 | 0.63% |
| 2025-09-08 | 13.15 | 13.21 | -0.06 | -0.45% | 13.10 | 13.24 | 33951 | 4473.71 | 0.72% |
| 2025-09-05 | 13.30 | 13.27 | 0.06 | 0.45% | 13.03 | 13.34 | 37323 | 4911.26 | 0.79% |
| 2025-09-04 | 12.93 | 13.21 | 0.33 | 2.56% | 12.84 | 13.35 | 51953 | 6826.51 | 1.10% |
| 2025-09-03 | 13.10 | 12.88 | -0.12 | -0.92% | 12.84 | 13.10 | 21177 | 2735.30 | 0.45% |
| 2025-09-02 | 13.06 | 13.00 | -0.12 | -0.91% | 12.83 | 13.09 | 30016 | 3888.97 | 0.63% |
| 2025-09-01 | 12.91 | 13.12 | 0.21 | 1.63% | 12.84 | 13.32 | 38654 | 5044.01 | 0.82% |
| 2025-08-29 | 13.06 | 12.91 | -0.12 | -0.92% | 12.86 | 13.11 | 30164 | 3910.85 | 0.64% |
| 2025-08-28 | 12.95 | 13.03 | -0.02 | -0.15% | 12.62 | 13.09 | 52493 | 6774.05 | 1.11% |
| 2025-08-27 | 13.37 | 13.05 | -0.32 | -2.39% | 13.01 | 13.40 | 48940 | 6460.89 | 1.03% |
| 2025-08-26 | 13.38 | 13.37 | 0.00 | 0.00% | 13.28 | 13.46 | 30674 | 4110.40 | 0.65% |
| 2025-08-25 | 13.42 | 13.37 | -0.05 | -0.37% | 13.33 | 13.52 | 41483 | 5558.76 | 0.88% |
| 2025-08-22 | 13.49 | 13.42 | -0.08 | -0.59% | 13.34 | 13.51 | 38781 | 5196.69 | 0.82% |
| 2025-08-21 | 13.65 | 13.50 | -0.13 | -0.95% | 13.46 | 13.72 | 42312 | 5743.17 | 0.89% |
| 2025-08-20 | 13.46 | 13.63 | 0.10 | 0.74% | 13.42 | 13.65 | 45532 | 6160.25 | 0.96% |
| 2025-08-19 | 13.55 | 13.53 | -0.02 | -0.15% | 13.36 | 13.55 | 41059 | 5524.65 | 0.87% |
| 2025-08-18 | 13.35 | 13.55 | -0.05 | -0.37% | 13.30 | 13.76 | 78421 | 10597.53 | 1.65% |
| 2025-08-15 | 12.89 | 13.60 | 0.72 | 5.59% | 12.89 | 14.02 | 100086 | 13339.58 | 2.11% |
| 2025-08-14 | 13.12 | 12.88 | -0.24 | -1.83% | 12.84 | 13.13 | 40611 | 5266.91 | 0.86% |
| 2025-08-13 | 13.12 | 13.12 | -0.03 | -0.23% | 13.00 | 13.13 | 46098 | 6020.10 | 0.97% |
| 2025-08-12 | 12.80 | 13.15 | 0.30 | 2.33% | 12.80 | 13.38 | 99110 | 13019.41 | 2.09% |
| 2025-08-11 | 12.83 | 12.85 | 0.02 | 0.16% | 12.78 | 12.87 | 33734 | 4328.86 | 0.71% |
| 2025-08-08 | 12.80 | 12.83 | 0.06 | 0.47% | 12.70 | 12.85 | 35059 | 4482.59 | 0.74% |
| 2025-08-07 | 12.88 | 12.77 | -0.01 | -0.08% | 12.75 | 12.89 | 42309 | 5418.55 | 0.89% |
| 2025-08-06 | 12.73 | 12.78 | 0.05 | 0.39% | 12.66 | 12.79 | 31703 | 4040.45 | 0.67% |
| 2025-08-05 | 12.68 | 12.73 | 0.09 | 0.71% | 12.64 | 12.73 | 24306 | 3081.16 | 0.51% |
| 2025-08-04 | 12.56 | 12.64 | 0.05 | 0.40% | 12.51 | 12.64 | 26942 | 3391.96 | 0.57% |
| 2025-08-01 | 12.60 | 12.59 | -0.06 | -0.47% | 12.56 | 12.69 | 31075 | 3918.72 | 0.66% |
| 2025-07-31 | 12.87 | 12.65 | -0.18 | -1.40% | 12.64 | 12.93 | 53529 | 6807.16 | 1.13% |
| 2025-07-30 | 12.56 | 12.83 | 0.27 | 2.15% | 12.55 | 12.95 | 76206 | 9710.15 | 1.61% |
| 2025-07-29 | 12.64 | 12.56 | -0.04 | -0.32% | 12.45 | 12.64 | 26799 | 3355.98 | 0.57% |
| 2025-07-28 | 12.66 | 12.60 | -0.10 | -0.79% | 12.57 | 12.70 | 31010 | 3911.14 | 0.65% |
| 2025-07-25 | 12.64 | 12.70 | 0.06 | 0.47% | 12.62 | 12.76 | 49867 | 6322.29 | 1.05% |
| 2025-07-24 | 12.57 | 12.64 | 0.08 | 0.64% | 12.56 | 12.64 | 31565 | 3979.19 | 0.67% |
| 2025-07-23 | 12.67 | 12.56 | -0.09 | -0.71% | 12.52 | 12.70 | 45127 | 5695.99 | 0.95% |
| 2025-07-22 | 12.66 | 12.65 | -0.01 | -0.08% | 12.51 | 12.70 | 40443 | 5092.85 | 0.85% |
| 2025-07-21 | 12.42 | 12.66 | 0.24 | 1.93% | 12.38 | 12.84 | 80179 | 10133.32 | 1.69% |
| 2025-07-18 | 12.38 | 12.42 | 0.05 | 0.40% | 12.35 | 12.43 | 31507 | 3906.35 | 0.66% |
| 2025-07-17 | 12.34 | 12.37 | 0.00 | 0.00% | 12.32 | 12.41 | 25928 | 3205.65 | 0.55% |
| 2025-07-16 | 12.32 | 12.37 | 0.04 | 0.32% | 12.31 | 12.45 | 31294 | 3879.81 | 0.66% |
| 2025-07-15 | 12.38 | 12.33 | -0.05 | -0.40% | 12.23 | 12.40 | 41587 | 5115.71 | 0.88% |
| 2025-07-14 | 12.33 | 12.38 | -0.02 | -0.16% | 12.33 | 12.44 | 26005 | 3221.21 | 0.55% |
| 2025-07-11 | 12.44 | 12.40 | -0.02 | -0.16% | 12.33 | 12.46 | 38073 | 4720.12 | 0.80% |
| 2025-07-10 | 12.37 | 12.42 | 0.01 | 0.08% | 12.35 | 12.44 | 34019 | 4219.52 | 0.72% |
| 2025-07-09 | 12.38 | 12.41 | 0.04 | 0.32% | 12.32 | 12.54 | 61625 | 7656.31 | 1.30% |
| 2025-07-08 | 12.30 | 12.37 | 0.04 | 0.32% | 12.30 | 12.39 | 34888 | 4308.96 | 0.74% |
| 2025-07-07 | 12.32 | 12.33 | 0.05 | 0.41% | 12.25 | 12.36 | 25286 | 3114.96 | 0.53% |
| 2025-07-04 | 12.41 | 12.28 | -0.14 | -1.13% | 12.28 | 12.42 | 45796 | 5645.26 | 0.97% |
| 2025-07-03 | 12.39 | 12.42 | 0.01 | 0.08% | 12.38 | 12.47 | 41412 | 5145.64 | 0.87% |
| 2025-07-02 | 12.44 | 12.41 | -0.04 | -0.32% | 12.33 | 12.44 | 40382 | 4999.69 | 0.85% |
| 2025-07-01 | 12.41 | 12.45 | 0.03 | 0.24% | 12.31 | 12.48 | 58460 | 7251.77 | 1.23% |
| 2025-06-30 | 12.32 | 12.42 | 0.08 | 0.65% | 12.30 | 12.47 | 62956 | 7794.49 | 1.33% |
| 2025-06-27 | 12.31 | 12.34 | 0.05 | 0.41% | 12.26 | 12.37 | 47540 | 5856.84 | 1.00% |
上证大盘股票行情在线 K线走势图
地素时尚(603587)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
