中胤时尚 sz.300901
15.73
+0.13%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.52 | 17.85 | 17.41 | 17.53 | +0.06% | 0.63 | 1.50% |
| 2025-08-18 | 17.59 | 17.93 | 17.25 | 17.52 | -0.45% | 1.15 | 2.74% |
| 2025-08-15 | 17.56 | 17.81 | 17.40 | 17.60 | +0.23% | 0.72 | 1.71% |
| 2025-08-14 | 18.10 | 18.41 | 17.53 | 17.56 | -2.77% | 1.08 | 2.52% |
| 2025-08-13 | 18.04 | 18.70 | 17.68 | 18.06 | +0.11% | 1.53 | 3.50% |
| 2025-08-12 | 18.07 | 18.19 | 17.68 | 18.04 | +0.22% | 0.72 | 1.67% |
| 2025-08-11 | 17.35 | 18.45 | 17.27 | 18.00 | +3.75% | 1.29 | 3.01% |
| 2025-08-08 | 17.45 | 17.49 | 17.26 | 17.35 | -0.12% | 0.43 | 1.04% |
| 2025-08-07 | 17.54 | 17.68 | 17.27 | 17.37 | -1.19% | 0.53 | 1.26% |
| 2025-08-06 | 17.58 | 17.85 | 17.39 | 17.58 | 0.00% | 0.72 | 1.70% |
| 2025-08-05 | 17.69 | 17.75 | 17.20 | 17.58 | -0.68% | 0.75 | 1.79% |
| 2025-08-04 | 17.49 | 17.73 | 17.15 | 17.70 | +0.23% | 0.79 | 1.89% |
| 2025-08-01 | 16.91 | 17.69 | 16.91 | 17.66 | +3.70% | 1.05 | 2.54% |
| 2025-07-31 | 16.80 | 17.25 | 16.80 | 17.03 | +0.77% | 0.67 | 1.64% |
| 2025-07-30 | 16.63 | 16.90 | 16.09 | 16.90 | +0.90% | 1.00 | 2.52% |
| 2025-07-29 | 16.79 | 17.30 | 16.39 | 16.75 | -0.06% | 1.24 | 3.07% |
| 2025-07-28 | 16.62 | 16.80 | 16.35 | 16.76 | +1.70% | 0.56 | 1.41% |
| 2025-07-25 | 16.53 | 16.64 | 16.31 | 16.48 | -0.42% | 0.45 | 1.14% |
| 2025-07-24 | 16.55 | 16.60 | 15.98 | 16.55 | +0.18% | 0.65 | 1.65% |
| 2025-07-23 | 16.67 | 16.75 | 16.43 | 16.52 | -0.72% | 0.46 | 1.17% |