中胤时尚 (300901) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	11.78	12.21	0.27	2.26%	11.53	12.35	23907	2852	1.00%
2026-07-23	11.70	11.94	0.18	1.53%	11.43	12.06	19510	2315	0.81%
2026-07-22	11.70	11.76	-0.15	-1.26%	11.05	11.91	37384	4366	1.56%
2026-07-21	12.32	11.91	-0.41	-3.33%	10.78	12.35	84227	9695	3.51%
2026-07-20	13.47	12.32	-1.21	-8.94%	12.11	13.74	36395	4642	1.52%
2026-07-17	14.10	13.53	-0.57	-4.04%	13.18	14.22	21951	3008	0.91%
2026-07-16	14.15	14.10	-0.26	-1.81%	13.97	14.49	15330	2180	0.64%
2026-07-15	13.90	14.36	0.17	1.20%	13.90	14.36	16097	2276	0.67%
2026-07-14	13.95	14.19	0.37	2.68%	13.65	14.38	22718	3198	0.95%
2026-07-13	14.26	13.82	-0.28	-1.99%	13.56	14.50	23749	3290	0.99%
2026-07-10	14.09	14.10	-0.10	-0.70%	13.96	14.40	17811	2525	0.74%
2026-07-09	14.08	14.20	0.13	0.92%	13.73	14.28	19676	2765	0.82%
2026-07-08	14.56	14.07	-0.49	-3.37%	14.02	14.56	16107	2294	0.67%
2026-07-07	14.44	14.56	-0.03	-0.21%	14.30	15.30	25794	3811	1.07%
2026-07-06	14.90	14.59	-0.40	-2.67%	14.44	15.08	22242	3255	0.93%
2026-07-03	15.36	14.99	-0.14	-0.93%	14.69	15.65	21672	3233	0.90%
2026-07-02	15.25	15.13	-0.12	-0.79%	14.94	15.49	24311	3700	1.01%
2026-07-01	14.63	15.25	0.48	3.25%	14.63	15.79	37333	5716	1.56%
2026-06-30	14.09	14.77	0.68	4.83%	13.98	14.78	24834	3580	1.03%
2026-06-29	13.90	14.09	0.00	0.00%	13.58	14.33	46441	6443	1.94%
2026-06-26	13.13	14.09	0.78	5.86%	13.10	14.25	64918	8980	2.70%
2026-06-25	13.90	13.31	-0.69	-4.93%	13.27	14.22	33785	4606	1.41%
2026-06-24	14.15	14.00	-0.21	-1.48%	13.73	14.29	18665	2600	0.78%
2026-06-23	14.20	14.21	-0.07	-0.49%	14.02	14.50	23607	3372	0.98%
2026-06-22	14.64	14.28	-0.50	-3.38%	13.96	14.94	34512	4908	1.44%
2026-06-18	14.85	14.78	-0.07	-0.47%	14.51	15.10	19942	2953	0.83%
2026-06-17	14.35	14.85	0.39	2.70%	14.22	14.85	40022	5832	1.67%
2026-06-16	14.44	14.46	-0.13	-0.89%	14.28	14.70	23766	3432	0.99%
2026-06-15	14.39	14.59	0.25	1.74%	14.25	14.63	19691	2846	0.82%
2026-06-12	14.58	14.34	-0.17	-1.17%	14.05	14.60	32611	4672	1.36%
2026-06-11	13.69	14.51	0.80	5.84%	13.35	14.51	48755	6779	2.03%
2026-06-10	14.18	13.71	-0.47	-3.31%	13.40	14.18	44239	6081	1.84%
2026-06-09	14.25	14.18	-0.26	-1.80%	14.05	14.64	25604	3634	1.07%
2026-06-08	14.40	14.44	-0.28	-1.90%	14.25	14.90	30472	4429	1.27%
2026-06-05	14.89	14.72	-0.05	-0.34%	14.23	15.00	27241	3992	1.14%
2026-06-04	14.90	14.77	-0.24	-1.60%	14.68	15.05	25853	3830	1.08%
2026-06-03	15.21	15.01	-0.20	-1.31%	14.81	15.42	26216	3955	1.09%
2026-06-02	15.31	15.21	-0.11	-0.72%	14.67	15.38	30210	4558	1.26%
2026-06-01	15.08	15.32	0.17	1.12%	14.96	15.66	27146	4157	1.13%
2026-05-29	16.03	15.15	-0.85	-5.31%	14.99	16.25	55879	8528	2.33%
2026-05-28	16.36	16.00	-0.36	-2.20%	15.81	16.99	61514	9956	2.56%
2026-05-27	15.75	16.36	0.63	4.01%	15.35	16.40	73381	11752	3.06%
2026-05-26	15.71	15.73	0.03	0.19%	15.32	15.85	49252	7674	2.05%
2026-05-25	15.73	15.70	-0.03	-0.19%	15.40	16.10	56952	8913	2.37%
2026-05-22	15.75	15.73	0.02	0.13%	15.47	15.92	41482	6490	1.73%
2026-05-21	16.36	15.71	-0.49	-3.02%	15.62	16.61	68191	11008	2.84%
2026-05-20	16.84	16.20	-0.31	-1.88%	16.02	16.89	112163	18293	4.67%
2026-05-19	19.28	16.51	-2.75	-14.28%	16.13	19.38	183900	31444	7.66%
2026-05-18	19.00	19.26	0.16	0.84%	18.97	19.62	57617	11074	2.40%
2026-05-15	19.37	19.10	-0.26	-1.34%	18.00	19.59	67663	12918	2.82%
2026-05-14	19.32	19.36	0.12	0.62%	19.01	19.88	71311	13860	2.97%
2026-05-13	18.98	19.24	0.53	2.83%	18.50	19.30	65595	12505	2.73%
2026-05-12	18.32	18.71	0.33	1.80%	18.10	18.88	48406	9005	2.02%
2026-05-11	18.34	18.38	0.13	0.71%	17.64	19.09	94963	17435	3.96%
2026-05-08	16.80	18.25	1.43	8.50%	16.75	18.46	91552	16451	3.81%
2026-05-07	16.28	16.82	0.73	4.54%	16.07	17.07	49368	8231	2.06%
2026-05-06	16.03	16.09	0.08	0.50%	15.75	16.47	43430	7019	1.81%
2026-04-30	15.79	16.01	0.16	1.01%	15.79	16.29	40462	6515	1.69%
2026-04-29	15.84	15.85	-0.03	-0.19%	15.70	16.15	31442	5004	1.31%
2026-04-28	16.66	15.88	-0.86	-5.14%	15.78	16.67	60324	9674	2.51%
2026-04-27	17.10	16.74	-0.22	-1.30%	16.17	17.13	67347	11131	2.81%
2026-04-24	16.34	16.96	0.62	3.79%	16.10	17.14	71093	11931	2.96%
2026-04-23	16.33	16.34	0.00	0.00%	16.00	16.92	76662	12646	3.19%
2026-04-22	15.23	16.34	1.44	9.66%	15.10	16.80	134713	21786	5.61%
2026-04-21	14.38	14.90	0.45	3.11%	13.84	15.43	154645	22250	6.44%
2026-04-20	14.39	14.45	0.07	0.49%	13.88	15.05	109248	15720	4.55%