地素时尚

sh603587 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.43

涨跌幅

+0.40%

成交量

2,766,200 股

成交额

34,405,236 元

换手率

0.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.20	12.43	12.50	12.20	+0.40%	2,766,200	34,405,236	0.59
2026-10-13	12.24	12.38	12.39	12.09	+0.24%	2,276,600	27,951,360	0.48
2026-10-12	12.43	12.35	12.52	12.24	-1.04%	3,093,700	38,156,208	0.65
2026-10-09	12.40	12.48	12.52	12.20	+0.89%	2,846,900	35,241,296	0.60
2026-10-08	12.43	12.37	12.62	12.27	-0.48%	3,568,700	44,208,136	0.76
2026-09-30	12.17	12.43	12.45	12.17	+1.72%	2,791,800	34,570,760	0.59
2026-09-29	12.33	12.22	12.40	12.10	-1.05%	3,210,400	39,176,008	0.68
2026-09-28	12.36	12.35	12.57	12.28	+0.49%	4,745,000	58,992,740	1.00
2026-09-24	12.17	12.29	12.38	12.11	+1.07%	2,911,300	35,748,948	0.62
2026-09-23	12.13	12.16	12.31	12.03	-0.33%	2,026,300	24,636,784	0.43
2026-09-22	12.30	12.20	12.30	12.10	-0.97%	2,852,100	34,785,696	0.60
2026-09-21	12.15	12.32	12.32	12.03	+1.73%	3,122,900	38,144,988	0.66
2026-09-18	12.15	12.11	12.21	12.08	-0.08%	2,841,300	34,489,140	0.60
2026-09-17	12.25	12.12	12.30	12.01	-0.33%	2,666,100	32,304,892	0.56
2026-09-16	12.21	12.16	12.29	12.07	-0.73%	2,362,200	28,720,596	0.50
2026-09-15	12.45	12.25	12.57	12.20	-1.84%	2,903,100	35,816,064	0.61
2026-09-14	12.75	12.48	12.75	12.44	-0.16%	2,695,400	33,759,288	0.57
2026-09-11	12.71	12.50	12.88	12.45	-3.10%	3,168,000	39,871,636	0.67
2026-09-10	13.14	12.90	13.29	12.87	-2.27%	3,003,800	39,083,632	0.64
2026-09-09	13.48	13.20	13.55	13.13	-2.22%	3,678,100	48,729,432	0.78
2026-09-08	13.47	13.50	13.58	13.30	-0.22%	6,025,500	80,907,584	1.27
2026-09-07	13.21	13.53	13.56	13.13	+4.16%	10,041,800	134,870,944	2.12
2026-09-04	13.21	12.99	13.30	12.90	-1.81%	4,791,700	62,779,616	1.01
2026-09-03	13.11	13.23	13.44	13.09	+0.15%	5,230,600	69,430,784	1.11
2026-09-02	12.95	13.21	13.28	12.81	+1.93%	6,420,400	84,369,064	1.36
2026-09-01	12.76	12.96	13.22	12.66	+2.13%	7,305,000	94,942,960	1.55
2026-08-31	12.58	12.69	12.85	12.43	+2.92%	6,769,500	85,558,352	1.43
2026-08-28	12.21	12.33	12.58	12.18	+5.75%	7,391,400	91,124,696	1.56
2026-08-27	11.72	11.66	11.81	11.61	-1.10%	1,916,700	22,408,294	0.41
2026-08-26	11.66	11.79	11.86	11.66	+0.00%	1,692,200	19,953,888	0.36

需要全历史数据与程序化访问？查看地素时尚日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603587 获取全部历史日线。