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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.26 | 16.99 | 15.98 | 16.69 | +2.83% | 0.92 | 2.32% |
| 2025-11-18 | 16.27 | 16.43 | 16.01 | 16.23 | -0.25% | 0.35 | 0.90% |
| 2025-11-17 | 16.70 | 16.70 | 16.08 | 16.27 | -1.87% | 0.42 | 1.07% |
| 2025-11-14 | 16.47 | 16.74 | 16.36 | 16.58 | +0.42% | 0.35 | 0.89% |
| 2025-11-13 | 16.82 | 16.82 | 16.40 | 16.51 | -1.84% | 0.65 | 1.63% |
| 2025-11-12 | 17.16 | 17.38 | 16.71 | 16.82 | -2.21% | 0.55 | 1.36% |
| 2025-11-11 | 17.74 | 17.81 | 16.93 | 17.20 | -3.04% | 0.74 | 1.79% |
| 2025-11-10 | 17.45 | 17.80 | 17.29 | 17.74 | +1.72% | 0.73 | 1.75% |
| 2025-11-07 | 17.38 | 17.59 | 17.10 | 17.44 | -0.91% | 0.53 | 1.27% |
| 2025-11-06 | 17.66 | 17.66 | 16.85 | 17.60 | -0.51% | 1.07 | 2.57% |
| 2025-11-05 | 17.99 | 17.99 | 17.17 | 17.69 | -1.17% | 0.50 | 1.18% |
| 2025-11-04 | 17.71 | 18.20 | 17.70 | 17.90 | -0.67% | 0.37 | 0.87% |
| 2025-11-03 | 18.13 | 18.23 | 17.56 | 18.02 | -1.26% | 0.56 | 1.31% |
| 2025-10-31 | 18.00 | 18.32 | 17.94 | 18.25 | +0.61% | 0.53 | 1.22% |
| 2025-10-30 | 18.68 | 18.68 | 18.05 | 18.14 | -1.47% | 0.39 | 0.90% |
| 2025-10-29 | 18.86 | 18.88 | 18.03 | 18.41 | -3.41% | 0.89 | 2.02% |
| 2025-10-28 | 18.50 | 19.36 | 18.36 | 19.06 | +4.15% | 1.18 | 2.60% |
| 2025-10-27 | 19.00 | 19.00 | 18.13 | 18.30 | -1.56% | 0.87 | 1.97% |
| 2025-10-24 | 18.50 | 18.75 | 17.93 | 18.59 | +0.70% | 1.15 | 2.62% |
| 2025-10-23 | 18.64 | 18.67 | 17.93 | 18.46 | +0.22% | 1.13 | 2.58% |