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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.02 | 16.05 | 14.68 | 15.38 | -4.83% | 0.56 | 1.54% |
| 2026-03-20 | 16.07 | 16.36 | 15.74 | 16.16 | -0.06% | 0.28 | 0.73% |
| 2026-03-19 | 16.35 | 16.37 | 15.93 | 16.17 | -1.22% | 0.22 | 0.56% |
| 2026-03-18 | 16.35 | 16.44 | 16.00 | 16.37 | +0.18% | 0.26 | 0.66% |
| 2026-03-17 | 17.33 | 17.33 | 16.06 | 16.34 | -1.27% | 0.41 | 1.03% |
| 2026-03-16 | 16.55 | 16.63 | 16.34 | 16.55 | +0.12% | 0.19 | 0.49% |
| 2026-03-13 | 16.74 | 16.80 | 16.45 | 16.53 | -1.49% | 0.30 | 0.75% |
| 2026-03-12 | 16.87 | 17.13 | 16.52 | 16.78 | -0.06% | 0.25 | 0.63% |
| 2026-03-11 | 17.09 | 17.25 | 16.61 | 16.79 | -1.29% | 0.42 | 1.02% |
| 2026-03-10 | 16.45 | 17.10 | 16.45 | 17.01 | +3.22% | 0.41 | 1.01% |
| 2026-03-09 | 16.26 | 16.90 | 15.84 | 16.48 | -0.72% | 0.46 | 1.19% |
| 2026-03-06 | 16.55 | 16.80 | 16.12 | 16.60 | +1.90% | 0.36 | 0.92% |
| 2026-03-05 | 16.50 | 16.69 | 16.27 | 16.29 | -0.61% | 0.35 | 0.89% |
| 2026-03-04 | 16.30 | 16.58 | 16.12 | 16.39 | -0.30% | 0.30 | 0.77% |
| 2026-03-03 | 17.10 | 17.26 | 16.20 | 16.44 | -3.75% | 0.59 | 1.47% |
| 2026-03-02 | 17.47 | 17.51 | 16.85 | 17.08 | -3.77% | 0.65 | 1.59% |
| 2026-02-27 | 17.42 | 17.75 | 17.07 | 17.75 | +1.84% | 0.69 | 1.65% |
| 2026-02-26 | 17.51 | 17.59 | 17.30 | 17.43 | -0.68% | 0.39 | 0.93% |
| 2026-02-25 | 17.75 | 17.85 | 17.45 | 17.55 | -1.02% | 0.41 | 0.96% |
| 2026-02-24 | 18.30 | 18.30 | 17.58 | 17.73 | -2.85% | 0.83 | 1.95% |