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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.76 | 16.90 | 16.40 | 16.64 | -1.13% | 0.50 | 1.26% |
| 2025-07-21 | 16.51 | 17.00 | 16.33 | 16.83 | +1.94% | 0.95 | 2.36% |
| 2025-07-18 | 16.69 | 16.70 | 16.21 | 16.51 | +0.12% | 0.72 | 1.82% |
| 2025-07-17 | 16.40 | 17.00 | 16.36 | 16.49 | +0.67% | 1.79 | 4.45% |
| 2025-07-16 | 16.60 | 16.94 | 16.23 | 16.38 | -1.62% | 0.99 | 2.49% |
| 2025-07-15 | 16.80 | 16.90 | 16.40 | 16.65 | -0.89% | 0.76 | 1.90% |
| 2025-07-14 | 17.40 | 17.65 | 16.53 | 16.80 | -3.67% | 2.19 | 5.37% |
| 2025-07-11 | 17.01 | 17.84 | 16.86 | 17.44 | +2.47% | 2.32 | 5.55% |
| 2025-07-10 | 16.42 | 17.19 | 16.23 | 17.02 | +3.28% | 1.52 | 3.76% |
| 2025-07-09 | 16.36 | 16.59 | 16.25 | 16.48 | +0.73% | 0.64 | 1.62% |
| 2025-07-08 | 16.30 | 16.65 | 16.20 | 16.36 | -0.61% | 0.67 | 1.70% |
| 2025-07-07 | 15.75 | 16.78 | 15.75 | 16.46 | +4.18% | 1.29 | 3.29% |
| 2025-07-04 | 15.90 | 16.05 | 15.60 | 15.80 | -0.63% | 0.49 | 1.29% |
| 2025-07-03 | 15.71 | 15.93 | 15.56 | 15.90 | +1.15% | 0.71 | 1.87% |
| 2025-07-02 | 16.85 | 16.85 | 15.22 | 15.72 | -6.93% | 1.85 | 4.78% |
| 2025-07-01 | 16.92 | 16.92 | 16.51 | 16.89 | -0.12% | 1.21 | 3.03% |
| 2025-06-30 | 16.03 | 17.06 | 16.03 | 16.91 | +5.49% | 1.41 | 3.51% |
| 2025-06-27 | 15.69 | 16.06 | 15.61 | 16.03 | +2.10% | 0.89 | 2.34% |
| 2025-06-26 | 16.04 | 16.09 | 15.56 | 15.70 | -0.38% | 1.00 | 2.63% |
| 2025-06-25 | 15.00 | 15.98 | 14.50 | 15.76 | +5.42% | 2.03 | 5.51% |