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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.38 | 15.43 | 13.84 | 14.90 | +3.11% | 2.23 | 6.44% |
| 2026-04-20 | 14.39 | 15.05 | 13.88 | 14.45 | +0.49% | 1.57 | 4.55% |
| 2026-04-17 | 14.57 | 14.95 | 14.02 | 14.38 | -1.44% | 1.28 | 3.69% |
| 2026-04-16 | 15.24 | 15.26 | 13.91 | 14.59 | -3.19% | 1.78 | 5.14% |
| 2026-04-15 | 16.72 | 16.78 | 14.98 | 15.07 | -9.87% | 1.19 | 3.16% |
| 2026-04-14 | 16.51 | 16.73 | 16.22 | 16.72 | +1.46% | 0.37 | 0.93% |
| 2026-04-13 | 15.89 | 16.58 | 15.84 | 16.48 | +3.06% | 0.31 | 0.79% |
| 2026-04-10 | 15.69 | 16.05 | 15.68 | 15.99 | +2.43% | 0.30 | 0.78% |
| 2026-04-09 | 15.71 | 15.71 | 15.28 | 15.61 | -0.64% | 0.25 | 0.67% |
| 2026-04-08 | 15.47 | 15.77 | 15.47 | 15.71 | +3.42% | 0.31 | 0.82% |
| 2026-04-07 | 15.36 | 15.36 | 15.06 | 15.19 | -1.17% | 0.30 | 0.81% |
| 2026-04-03 | 15.79 | 16.15 | 15.35 | 15.37 | -2.47% | 0.62 | 1.64% |
| 2026-04-02 | 15.26 | 16.30 | 15.16 | 15.76 | +3.28% | 0.73 | 1.94% |
| 2026-04-01 | 15.27 | 15.35 | 15.10 | 15.26 | +1.67% | 0.21 | 0.56% |
| 2026-03-31 | 15.33 | 15.56 | 15.01 | 15.01 | -2.02% | 0.40 | 1.09% |
| 2026-03-30 | 15.00 | 15.45 | 14.89 | 15.32 | +0.46% | 0.37 | 1.01% |
| 2026-03-27 | 15.18 | 15.31 | 14.93 | 15.25 | -0.59% | 0.43 | 1.18% |
| 2026-03-26 | 15.57 | 15.79 | 15.15 | 15.34 | -1.54% | 0.30 | 0.82% |
| 2026-03-25 | 15.51 | 15.77 | 15.48 | 15.58 | +0.45% | 0.24 | 0.64% |
| 2026-03-24 | 15.52 | 15.66 | 14.95 | 15.51 | +0.85% | 0.37 | 1.02% |