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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.83 | 16.25 | 15.68 | 16.12 | +2.15% | 0.43 | 1.12% |
| 2025-12-16 | 15.81 | 16.10 | 15.46 | 15.78 | -0.38% | 0.40 | 1.05% |
| 2025-12-15 | 15.30 | 16.39 | 15.30 | 15.84 | +3.53% | 0.64 | 1.67% |
| 2025-12-12 | 15.15 | 15.31 | 15.00 | 15.30 | 0.00% | 0.25 | 0.68% |
| 2025-12-11 | 15.46 | 15.53 | 15.00 | 15.30 | -1.67% | 0.35 | 0.96% |
| 2025-12-10 | 16.15 | 16.15 | 15.56 | 15.56 | -1.89% | 0.32 | 0.85% |
| 2025-12-09 | 16.00 | 16.65 | 15.77 | 15.86 | -1.67% | 0.46 | 1.18% |
| 2025-12-08 | 15.78 | 16.20 | 15.66 | 16.13 | +2.74% | 0.37 | 0.96% |
| 2025-12-05 | 15.69 | 15.77 | 15.42 | 15.70 | +0.26% | 0.27 | 0.71% |
| 2025-12-04 | 15.88 | 16.16 | 15.55 | 15.66 | -1.26% | 0.36 | 0.95% |
| 2025-12-03 | 16.47 | 16.47 | 15.81 | 15.86 | -3.29% | 0.33 | 0.86% |
| 2025-12-02 | 16.25 | 16.45 | 16.25 | 16.40 | +0.18% | 0.28 | 0.72% |
| 2025-12-01 | 16.54 | 16.98 | 16.31 | 16.37 | -1.03% | 0.36 | 0.92% |
| 2025-11-28 | 16.49 | 16.96 | 16.24 | 16.54 | +0.42% | 0.41 | 1.03% |
| 2025-11-27 | 16.37 | 16.58 | 16.30 | 16.47 | +0.18% | 0.29 | 0.74% |
| 2025-11-26 | 16.46 | 16.80 | 16.17 | 16.44 | +0.24% | 0.39 | 0.99% |
| 2025-11-25 | 16.85 | 17.08 | 16.38 | 16.40 | -2.21% | 0.57 | 1.42% |
| 2025-11-24 | 16.94 | 16.99 | 16.25 | 16.77 | -1.64% | 0.56 | 1.39% |
| 2025-11-21 | 17.94 | 18.26 | 16.50 | 17.05 | -4.21% | 1.08 | 2.63% |
| 2025-11-20 | 16.79 | 18.18 | 16.79 | 17.80 | +6.65% | 1.93 | 4.61% |