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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.30 | 18.75 | 18.04 | 18.25 | -0.05% | 0.49 | 1.11% |
| 2026-02-12 | 18.33 | 18.50 | 18.00 | 18.26 | -0.05% | 0.53 | 1.21% |
| 2026-02-11 | 18.60 | 18.65 | 18.22 | 18.27 | -1.67% | 0.53 | 1.20% |
| 2026-02-10 | 18.90 | 19.18 | 18.51 | 18.58 | -1.43% | 0.73 | 1.63% |
| 2026-02-09 | 19.03 | 19.19 | 18.51 | 18.85 | -0.79% | 0.87 | 1.92% |
| 2026-02-06 | 18.98 | 19.40 | 18.55 | 19.00 | -0.11% | 1.03 | 2.27% |
| 2026-02-05 | 18.35 | 19.87 | 18.20 | 19.02 | +3.09% | 1.57 | 3.41% |
| 2026-02-04 | 17.76 | 18.50 | 17.70 | 18.45 | +3.65% | 0.93 | 2.12% |
| 2026-02-03 | 17.78 | 18.11 | 17.30 | 17.80 | +1.71% | 0.61 | 1.43% |
| 2026-02-02 | 17.40 | 17.97 | 17.17 | 17.50 | -0.06% | 0.66 | 1.57% |
| 2026-01-30 | 17.36 | 17.51 | 17.00 | 17.51 | +0.23% | 0.41 | 1.00% |
| 2026-01-29 | 17.37 | 18.36 | 17.11 | 17.47 | +0.63% | 0.81 | 1.89% |
| 2026-01-28 | 17.30 | 17.58 | 17.25 | 17.36 | -0.06% | 0.50 | 1.19% |
| 2026-01-27 | 17.28 | 17.43 | 16.90 | 17.37 | +0.58% | 0.42 | 1.01% |
| 2026-01-26 | 17.67 | 18.06 | 17.15 | 17.27 | -2.37% | 0.45 | 1.07% |
| 2026-01-23 | 17.65 | 17.83 | 17.38 | 17.69 | +0.45% | 0.38 | 0.91% |
| 2026-01-22 | 17.91 | 18.10 | 17.35 | 17.61 | -1.89% | 0.56 | 1.32% |
| 2026-01-21 | 17.21 | 17.95 | 16.97 | 17.95 | +3.82% | 0.68 | 1.63% |
| 2026-01-20 | 17.94 | 17.94 | 16.88 | 17.29 | +0.52% | 0.71 | 1.69% |
| 2026-01-19 | 17.20 | 17.39 | 17.04 | 17.20 | 0.00% | 0.61 | 1.48% |