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
2026-05-08	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%
2026-04-17	14.57	14.38	-0.21	-1.44%	14.02	14.95	88645	12789	3.69%
2026-04-16	15.24	14.59	-0.48	-3.19%	13.91	15.26	123363	17759	5.14%
2026-04-15	16.72	15.07	-1.65	-9.87%	14.98	16.78	75846	11905	3.16%
2026-04-14	16.51	16.72	0.24	1.46%	16.22	16.73	22290	3679	0.93%
2026-04-13	15.89	16.48	0.49	3.06%	15.84	16.58	18964	3076	0.79%
2026-04-10	15.69	15.99	0.38	2.43%	15.68	16.05	18732	2975	0.78%
2026-04-09	15.71	15.61	-0.10	-0.64%	15.28	15.71	16128	2494	0.67%
2026-04-08	15.47	15.71	0.52	3.42%	15.47	15.77	19595	3066	0.82%
2026-04-07	15.36	15.19	-0.18	-1.17%	15.06	15.36	19487	2959	0.81%
2026-04-03	15.79	15.37	-0.39	-2.47%	15.35	16.15	39405	6168	1.64%
2026-04-02	15.26	15.76	0.50	3.28%	15.16	16.30	46660	7316	1.94%
2026-04-01	15.27	15.26	0.25	1.67%	15.10	15.35	13521	2058	0.56%
2026-03-31	15.33	15.01	-0.31	-2.02%	15.01	15.56	26272	3994	1.09%
2026-03-30	15.00	15.32	0.07	0.46%	14.89	15.45	24172	3665	1.01%
2026-03-27	15.18	15.25	-0.09	-0.59%	14.93	15.31	28267	4270	1.18%
2026-03-26	15.57	15.34	-0.24	-1.54%	15.15	15.79	19721	3041	0.82%
2026-03-25	15.51	15.58	0.07	0.45%	15.48	15.77	15374	2400	0.64%
2026-03-24	15.52	15.51	0.13	0.85%	14.95	15.66	24598	3741	1.02%
2026-03-23	16.02	15.38	-0.78	-4.83%	14.68	16.05	36864	5623	1.54%
2026-03-20	16.07	16.16	-0.01	-0.06%	15.74	16.36	17516	2809	0.73%
2026-03-19	16.35	16.17	-0.20	-1.22%	15.93	16.37	13440	2170	0.56%
2026-03-18	16.35	16.37	0.03	0.18%	16.00	16.44	15780	2555	0.66%
2026-03-17	17.33	16.34	-0.21	-1.27%	16.06	17.33	24715	4057	1.03%
2026-03-16	16.55	16.55	0.02	0.12%	16.34	16.63	11742	1934	0.49%
2026-03-13	16.74	16.53	-0.25	-1.49%	16.45	16.80	18043	2993	0.75%
2026-03-12	16.87	16.78	-0.01	-0.06%	16.52	17.13	15179	2541	0.63%
2026-03-11	17.09	16.79	-0.22	-1.29%	16.61	17.25	24538	4150	1.02%
2026-03-10	16.45	17.01	0.53	3.22%	16.45	17.10	24299	4076	1.01%
2026-03-09	16.26	16.48	-0.12	-0.72%	15.84	16.90	28472	4625	1.19%
2026-03-06	16.55	16.60	0.31	1.90%	16.12	16.80	21983	3621	0.92%
2026-03-05	16.50	16.29	-0.10	-0.61%	16.27	16.69	21449	3524	0.89%
2026-03-04	16.30	16.39	-0.05	-0.30%	16.12	16.58	18538	3033	0.77%
2026-03-03	17.10	16.44	-0.64	-3.75%	16.20	17.26	35374	5873	1.47%
2026-03-02	17.47	17.08	-0.67	-3.77%	16.85	17.51	38153	6518	1.59%
2026-02-27	17.42	17.75	0.32	1.84%	17.07	17.75	39550	6898	1.65%
2026-02-26	17.51	17.43	-0.12	-0.68%	17.30	17.59	22206	3862	0.93%
2026-02-25	17.75	17.55	-0.18	-1.02%	17.45	17.85	23099	4062	0.96%
2026-02-24	18.30	17.73	-0.52	-2.85%	17.58	18.30	46810	8328	1.95%
2026-02-13	18.30	18.25	-0.01	-0.05%	18.04	18.75	26735	4903	1.11%
2026-02-12	18.33	18.26	-0.01	-0.05%	18.00	18.50	29066	5286	1.21%
2026-02-11	18.60	18.27	-0.31	-1.67%	18.22	18.65	28874	5315	1.20%
2026-02-10	18.90	18.58	-0.27	-1.43%	18.51	19.18	39058	7299	1.63%
2026-02-09	19.03	18.85	-0.15	-0.79%	18.51	19.19	45968	8669	1.92%
2026-02-06	18.98	19.00	-0.02	-0.11%	18.55	19.40	54439	10323	2.27%
2026-02-05	18.35	19.02	0.57	3.09%	18.20	19.87	81860	15688	3.41%
2026-02-04	17.76	18.45	0.65	3.65%	17.70	18.50	50782	9270	2.12%
2026-02-03	17.78	17.80	0.30	1.71%	17.30	18.11	34250	6057	1.43%
2026-02-02	17.40	17.50	-0.01	-0.06%	17.17	17.97	37683	6625	1.57%
2026-01-30	17.36	17.51	0.04	0.23%	17.00	17.51	23989	4140	1.00%
2026-01-29	17.37	17.47	0.11	0.63%	17.11	18.36	45471	8093	1.89%