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
2026-09-16	18.10	18.70	0.71	3.95%	17.86	19.19	68012	12650	2.83%
2026-09-15	18.53	17.99	-0.68	-3.64%	17.92	19.30	72464	13451	3.02%
2026-09-14	17.74	18.67	0.87	4.89%	17.20	19.14	84406	15459	3.52%
2026-09-11	17.83	17.80	-0.49	-2.68%	17.09	18.14	98888	17382	4.12%
2026-09-10	19.90	18.29	-1.30	-6.64%	17.30	19.90	149196	27409	6.22%
2026-09-09	20.30	19.59	-0.70	-3.45%	19.05	21.67	134892	27173	5.62%
2026-09-08	21.10	20.29	-1.07	-5.01%	19.80	22.33	150446	31666	6.27%
2026-09-07	19.90	21.36	2.12	11.02%	19.90	21.86	136655	28803	5.69%
2026-09-04	19.98	19.24	-0.48	-2.43%	19.00	20.32	71489	14027	2.98%
2026-09-03	19.53	19.72	0.21	1.08%	19.36	20.90	69016	13828	2.88%
2026-09-02	19.98	19.51	-0.63	-3.13%	19.22	20.01	81634	16007	3.40%
2026-09-01	19.04	20.14	0.91	4.73%	18.90	20.46	156392	31241	6.52%
2026-08-31	18.00	19.23	2.16	12.65%	17.98	19.80	175685	33431	7.32%
2026-08-28	16.04	17.07	0.97	6.02%	15.73	17.52	74893	12596	3.12%
2026-08-27	15.90	16.10	0.22	1.39%	15.47	16.28	69192	10906	2.88%
2026-08-26	16.36	15.88	-0.77	-4.62%	15.15	16.66	91178	14418	3.80%
2026-08-25	18.00	16.65	-2.45	-12.83%	16.05	18.03	103176	17350	4.30%
2026-08-24	18.58	19.10	0.94	5.18%	17.72	19.12	62511	11566	2.60%
2026-08-21	18.58	18.16	-0.41	-2.21%	17.35	18.70	67303	12087	2.80%
2026-08-20	17.01	18.57	1.48	8.66%	16.88	18.63	65104	11568	2.71%
2026-08-19	18.00	17.09	-0.94	-5.21%	16.72	18.00	79476	13613	3.31%
2026-08-18	17.99	18.03	0.02	0.11%	17.54	18.29	50595	9087	2.11%
2026-08-17	16.76	18.01	1.03	6.07%	16.52	18.02	112278	19508	4.68%
2026-08-14	15.79	16.98	1.19	7.54%	15.62	17.10	44281	7166	1.85%
2026-08-13	16.32	15.79	-0.53	-3.25%	15.75	16.55	36026	5808	1.50%
2026-08-12	16.36	16.32	0.12	0.74%	15.98	16.58	31295	5112	1.30%
2026-08-11	15.87	16.20	0.15	0.93%	15.87	16.48	35288	5706	1.47%
2026-08-10	16.30	16.05	0.12	0.75%	15.34	16.30	43197	6847	1.80%
2026-08-07	15.66	15.93	0.38	2.44%	15.12	15.93	47052	7343	1.96%
2026-08-06	15.47	15.55	0.00	0.00%	15.33	15.81	39034	6088	1.63%
2026-08-05	15.54	15.55	0.23	1.50%	15.11	15.69	44986	6943	1.87%
2026-08-04	14.35	15.32	1.12	7.89%	14.07	15.57	69891	10306	2.91%
2026-08-03	15.40	14.20	-1.24	-8.03%	13.43	15.56	82416	11658	3.43%
2026-07-31	15.00	15.44	0.53	3.55%	14.80	15.68	64705	9885	2.70%
2026-07-30	14.67	14.91	0.21	1.43%	14.50	15.18	68488	10164	2.85%
2026-07-29	14.78	14.70	-0.53	-3.48%	14.23	15.49	89104	13226	3.71%
2026-07-28	12.85	15.23	2.23	17.15%	12.76	15.60	141990	20637	5.92%
2026-07-27	12.20	13.00	0.79	6.47%	12.13	13.07	36507	4663	1.52%
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%