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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.36 | 17.54 | 17.11 | 17.20 | -0.46% | 0.38 | 0.93% |
| 2026-01-15 | 17.60 | 17.70 | 17.04 | 17.28 | -2.32% | 0.79 | 1.90% |
| 2026-01-14 | 18.26 | 18.30 | 17.45 | 17.69 | -3.07% | 0.85 | 1.97% |
| 2026-01-13 | 18.22 | 18.77 | 17.94 | 18.25 | +0.16% | 1.04 | 2.37% |
| 2026-01-12 | 18.22 | 19.08 | 17.83 | 18.22 | 0.00% | 0.96 | 2.18% |
| 2026-01-09 | 17.98 | 18.35 | 17.66 | 18.22 | +1.79% | 0.72 | 1.65% |
| 2026-01-08 | 17.55 | 18.20 | 17.41 | 17.90 | +2.05% | 0.78 | 1.81% |
| 2026-01-07 | 17.51 | 18.14 | 17.25 | 17.54 | +1.68% | 0.83 | 1.94% |
| 2026-01-06 | 17.33 | 17.68 | 16.60 | 17.25 | +1.17% | 1.09 | 2.63% |
| 2026-01-05 | 16.33 | 17.16 | 16.24 | 17.05 | +4.41% | 0.90 | 2.25% |
| 2025-12-31 | 16.15 | 16.54 | 16.10 | 16.33 | +0.49% | 0.38 | 0.96% |
| 2025-12-30 | 16.30 | 16.32 | 15.99 | 16.25 | -1.28% | 0.38 | 0.97% |
| 2025-12-29 | 16.61 | 16.62 | 16.04 | 16.46 | -0.96% | 0.37 | 0.94% |
| 2025-12-26 | 16.47 | 17.17 | 16.32 | 16.62 | +0.91% | 0.44 | 1.10% |
| 2025-12-25 | 15.88 | 16.77 | 15.73 | 16.47 | +3.72% | 0.58 | 1.48% |
| 2025-12-24 | 15.98 | 16.01 | 15.76 | 15.88 | -0.56% | 0.37 | 0.96% |
| 2025-12-23 | 16.17 | 16.20 | 15.78 | 15.97 | -1.11% | 0.32 | 0.83% |
| 2025-12-22 | 16.38 | 16.38 | 16.03 | 16.15 | -1.04% | 0.33 | 0.85% |
| 2025-12-19 | 16.04 | 16.34 | 15.97 | 16.32 | +1.05% | 0.35 | 0.89% |
| 2025-12-18 | 16.33 | 16.33 | 15.93 | 16.15 | +0.19% | 0.24 | 0.61% |