中胤时尚（300901）历史行情

以下为中胤时尚近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	16.830	16.590	16.950	16.560	-0.180	-1.073%	262.30万	0.44亿	1.093%
2026-10-01	16.830	16.590	16.950	16.560	-0.180	-1.073%	262.30万	0.44亿	1.093%
2026-09-30	16.830	16.590	16.950	16.560	-0.180	-1.073%	2.62万	0.00亿	0.000%
2026-09-29	16.730	16.770	17.110	16.500	0.040	0.239%	3.50万	0.00亿	0.000%
2026-09-28	17.750	16.730	17.950	16.240	-1.020	-5.746%	6.63万	0.00亿	0.000%
2026-09-27	17.910	17.750	18.300	17.600	-0.250	-1.389%	352.51万	0.63亿	1.469%
2026-09-24	17.910	17.750	18.300	17.600	-0.250	-1.389%	3.53万	0.00亿	0.000%
2026-09-23	18.450	18.000	18.570	17.710	-0.540	-2.913%	5.43万	0.00亿	0.000%
2026-09-22	18.840	18.540	18.950	18.350	-0.480	-2.524%	5.84万	0.00亿	0.000%
2026-09-21	17.810	19.020	19.500	17.720	1.200	6.734%	8.27万	0.00亿	0.000%
2026-09-18	18.560	17.820	18.600	17.600	-0.480	-2.623%	6.68万	0.00亿	0.000%
2026-09-17	18.360	18.300	18.730	18.030	-0.400	-2.139%	5.87万	0.00亿	0.000%
2026-09-16	18.100	18.700	19.190	17.860	0.710	3.947%	6.80万	0.00亿	0.000%
2026-09-15	18.530	17.990	19.300	17.920	-0.680	-3.642%	7.25万	0.00亿	0.000%
2026-09-14	17.740	18.670	19.140	17.200	0.870	4.888%	8.44万	0.00亿	0.000%
2026-09-11	17.830	17.800	18.140	17.090	-0.490	-2.679%	9.89万	0.00亿	0.000%
2026-09-10	19.900	18.290	19.900	17.300	-1.300	-6.636%	14.92万	0.00亿	0.000%
2026-09-09	20.300	19.590	21.670	19.050	-0.700	-3.450%	13.49万	0.00亿	0.000%
2026-09-08	21.100	20.290	22.330	19.800	-1.070	-5.009%	15.04万	0.00亿	0.000%
2026-09-07	19.900	21.360	21.860	19.900	2.120	11.019%	13.67万	0.00亿	0.000%
2026-09-04	19.980	19.240	20.320	19.000	-0.480	-2.434%	7.15万	0.00亿	0.000%
2026-09-03	19.530	19.720	20.900	19.360	0.210	1.076%	6.90万	0.00亿	0.000%
2026-09-02	19.980	19.510	20.010	19.220	-0.630	-3.128%	8.16万	0.00亿	0.000%
2026-09-01	19.040	20.140	20.460	18.900	0.910	4.732%	15.64万	0.00亿	0.000%
2026-08-31	18.000	19.230	19.800	17.980	2.160	12.654%	17.57万	0.00亿	0.000%
2026-08-28	16.040	17.070	17.520	15.730	0.970	6.025%	7.49万	0.00亿	0.000%
2026-08-27	15.900	16.100	16.280	15.470	0.220	1.385%	6.92万	0.00亿	0.000%
2026-08-26	16.360	15.880	16.660	15.150	-0.770	-4.625%	9.12万	0.00亿	0.000%
2026-08-25	18.000	16.650	18.030	16.050	-2.450	-12.827%	10.32万	0.00亿	0.000%
2026-08-24	18.580	19.100	19.120	17.720	0.940	5.176%	6.25万	0.00亿	0.000%
2026-08-21	18.580	18.160	18.700	17.350	-0.410	-2.208%	6.73万	0.00亿	0.000%
2026-08-20	17.010	18.570	18.630	16.880	1.480	8.660%	6.51万	0.00亿	0.000%
2026-08-19	18.000	17.090	18.000	16.720	-0.940	-5.214%	7.95万	0.00亿	0.000%
2026-08-18	17.990	18.030	18.290	17.540	0.020	0.111%	5.06万	0.00亿	0.000%
2026-08-17	16.760	18.010	18.020	16.520	1.030	6.066%	11.23万	0.00亿	0.000%
2026-08-14	15.790	16.980	17.100	15.620	1.190	7.536%	4.43万	0.00亿	0.000%
2026-08-13	16.320	15.790	16.550	15.750	-0.530	-3.248%	3.60万	0.00亿	0.000%
2026-08-12	16.360	16.320	16.580	15.980	0.120	0.741%	3.13万	0.00亿	0.000%
2026-08-11	15.870	16.200	16.480	15.870	0.150	0.935%	3.53万	0.00亿	0.000%
2026-08-10	16.300	16.050	16.300	15.340	0.120	0.753%	4.32万	0.00亿	0.000%
2026-08-07	15.660	15.930	15.930	15.120	0.380	2.444%	4.71万	0.00亿	0.000%
2026-08-06	15.470	15.550	15.810	15.330	0.000	0.000%	3.90万	0.00亿	0.000%
2026-08-05	15.540	15.550	15.690	15.110	0.230	1.501%	4.50万	0.00亿	0.000%
2026-08-04	14.350	15.320	15.570	14.070	1.120	7.887%	6.99万	0.00亿	0.000%
2026-08-03	15.400	14.200	15.560	13.430	-1.240	-8.031%	8.24万	0.00亿	0.000%
2026-07-31	15.000	15.440	15.680	14.800	0.530	3.555%	6.47万	0.00亿	0.000%
2026-07-30	14.670	14.910	15.180	14.500	0.210	1.429%	6.85万	0.00亿	0.000%
2026-07-29	14.780	14.700	15.490	14.230	-0.530	-3.480%	8.91万	0.00亿	0.000%
2026-07-28	12.850	15.230	15.600	12.760	2.230	17.154%	14.20万	0.00亿	0.000%
2026-07-27	12.200	13.000	13.070	12.130	0.790	6.470%	3.65万	0.00亿	0.000%
2026-07-24	11.780	12.210	12.350	11.530	0.270	2.261%	2.39万	0.00亿	0.000%
2026-07-23	11.700	11.940	12.060	11.430	0.180	1.531%	1.95万	0.00亿	0.000%
2026-07-22	11.700	11.760	11.910	11.050	-0.150	-1.259%	3.74万	0.00亿	0.000%
2026-07-21	12.320	11.910	12.350	10.780	-0.410	-3.328%	8.42万	0.00亿	0.000%
2026-07-20	13.470	12.320	13.740	12.110	-1.210	-8.943%	3.64万	0.00亿	0.000%
2026-07-17	14.100	13.530	14.220	13.180	-0.570	-4.043%	2.20万	0.00亿	0.000%
2026-07-16	14.150	14.100	14.490	13.970	-0.260	-1.811%	1.53万	0.00亿	0.000%
2026-07-15	13.900	14.360	14.360	13.900	0.170	1.198%	1.61万	0.00亿	0.000%
2026-07-14	13.950	14.190	14.380	13.650	0.370	2.677%	2.27万	0.00亿	0.000%
2026-07-13	14.260	13.820	14.500	13.560	-0.280	-1.986%	2.37万	0.00亿	0.000%
2026-07-10	14.090	14.100	14.400	13.960	-0.100	-0.704%	1.78万	0.00亿	0.000%
2026-07-09	14.080	14.200	14.280	13.730	0.130	0.924%	1.97万	0.00亿	0.000%
2026-07-08	14.560	14.070	14.560	14.020	-0.490	-3.365%	1.61万	0.00亿	0.000%
2026-07-07	14.440	14.560	15.300	14.300	-0.030	-0.206%	2.58万	0.00亿	0.000%
2026-07-06	14.900	14.590	15.080	14.440	-0.400	-2.668%	2.22万	0.00亿	0.000%
2026-07-03	15.360	14.990	15.650	14.690	-0.140	-0.925%	2.17万	0.00亿	0.000%
2026-07-02	15.250	15.130	15.490	14.940	-0.120	-0.787%	2.43万	0.00亿	0.000%
2026-07-01	14.630	15.250	15.790	14.630	0.480	3.250%	3.73万	0.00亿	0.000%
2026-06-30	14.090	14.770	14.780	13.980	0.680	4.826%	2.48万	0.00亿	0.000%
2026-06-29	13.900	14.090	14.330	13.580	0.000	0.000%	4.64万	0.00亿	0.000%
2026-06-26	13.130	14.090	14.250	13.100	0.780	5.860%	6.49万	0.00亿	0.000%
2026-06-25	13.900	13.310	14.220	13.270	-0.690	-4.929%	3.38万	0.00亿	0.000%
2026-06-24	14.150	14.000	14.290	13.730	-0.210	-1.478%	1.87万	0.00亿	0.000%
2026-06-23	14.200	14.210	14.500	14.020	-0.070	-0.490%	2.36万	0.00亿	0.000%
2026-06-22	14.640	14.280	14.940	13.960	-0.500	-3.383%	3.45万	0.00亿	0.000%
2026-06-18	14.850	14.780	15.100	14.510	-0.070	-0.471%	1.99万	0.00亿	0.000%
2026-06-17	14.350	14.850	14.850	14.220	0.390	2.697%	4.00万	0.00亿	0.000%
2026-06-16	14.440	14.460	14.700	14.280	-0.130	-0.891%	2.38万	0.00亿	0.000%
2026-06-15	14.390	14.590	14.630	14.250	0.250	1.743%	1.97万	0.00亿	0.000%
2026-06-12	14.580	14.340	14.600	14.050	-0.170	-1.172%	3.26万	0.00亿	0.000%
2026-06-11	13.690	14.510	14.510	13.350	0.800	5.835%	4.88万	0.00亿	0.000%
2026-06-10	14.180	13.710	14.180	13.400	-0.470	-3.315%	4.42万	0.00亿	0.000%
2026-06-09	14.250	14.180	14.640	14.050	-0.260	-1.801%	2.56万	0.00亿	0.000%
2026-06-08	14.400	14.440	14.900	14.250	-0.280	-1.902%	3.05万	0.00亿	0.000%
2026-06-05	14.890	14.720	15.000	14.230	-0.050	-0.339%	2.72万	0.00亿	0.000%
2026-06-04	14.900	14.770	15.050	14.680	-0.240	-1.599%	2.59万	0.00亿	0.000%
2026-06-03	15.210	15.010	15.420	14.810	-0.200	-1.315%	2.62万	0.00亿	0.000%
2026-06-02	15.310	15.210	15.380	14.670	-0.110	-0.718%	3.02万	0.00亿	0.000%
2026-06-01	15.080	15.320	15.660	14.960	0.170	1.122%	2.71万	0.00亿	0.000%
2026-05-29	16.030	15.150	16.250	14.990	-0.850	-5.313%	5.59万	0.00亿	0.000%
2026-05-28	16.360	16.000	16.990	15.810	-0.360	-2.200%	6.15万	0.00亿	0.000%
2026-05-27	15.750	16.360	16.400	15.350	0.630	4.005%	7.34万	0.00亿	0.000%
2026-05-26	15.710	15.730	15.850	15.320	0.030	0.191%	4.93万	0.00亿	0.000%
2026-05-25	15.730	15.700	16.100	15.400	-0.030	-0.191%	5.70万	0.00亿	0.000%
2026-05-22	15.750	15.730	15.920	15.470	0.020	0.127%	4.15万	0.00亿	0.000%
2026-05-21	16.360	15.710	16.610	15.620	-0.490	-3.025%	6.82万	0.00亿	0.000%
2026-05-20	16.840	16.200	16.890	16.020	-0.310	-1.878%	11.22万	0.00亿	0.000%
2026-05-19	19.280	16.510	19.380	16.130	-2.750	-14.278%	18.39万	0.00亿	0.000%
2026-05-18	19.000	19.260	19.620	18.970	0.160	0.838%	5.76万	0.00亿	0.000%
2026-05-15	19.370	19.100	19.590	18.000	-0.260	-1.343%	6.77万	0.00亿	0.000%
2026-05-14	19.320	19.360	19.880	19.010	0.120	0.624%	7.13万	0.00亿	0.000%
2026-05-13	18.980	19.240	19.300	18.500	0.530	2.833%	6.56万	0.00亿	0.000%
2026-05-12	18.320	18.710	18.880	18.100	0.330	1.795%	4.84万	0.00亿	0.000%
2026-05-11	18.340	18.380	19.090	17.640	0.130	0.712%	9.50万	0.00亿	0.000%
2026-05-08	16.800	18.250	18.460	16.750	1.430	8.502%	9.16万	0.00亿	0.000%
2026-05-07	16.280	16.820	17.070	16.070	0.730	4.537%	4.94万	0.00亿	0.000%
2026-05-06	16.030	16.090	16.470	15.750	0.080	0.500%	4.34万	0.00亿	0.000%
2026-04-30	15.790	16.010	16.290	15.790	0.160	1.009%	4.05万	0.00亿	0.000%
2026-04-29	15.840	15.850	16.150	15.700	-0.030	-0.189%	3.14万	0.00亿	0.000%
2026-04-28	16.660	15.880	16.670	15.780	-0.860	-5.137%	6.03万	0.00亿	0.000%
2026-04-27	17.100	16.740	17.130	16.170	-0.220	-1.297%	6.73万	0.00亿	0.000%
2026-04-24	16.340	16.960	17.140	16.100	0.620	3.794%	7.11万	0.00亿	0.000%
2026-04-23	16.330	16.340	16.920	16.000	0.000	0.000%	7.67万	0.00亿	0.000%
2026-04-22	15.230	16.340	16.800	15.100	1.440	9.664%	13.47万	0.00亿	0.000%
2026-04-21	14.380	14.900	15.430	13.840	0.450	3.114%	15.46万	0.00亿	0.000%
2026-04-20	14.390	14.450	15.050	13.880	0.070	0.487%	10.92万	0.00亿	0.000%
2026-04-17	14.570	14.380	14.950	14.020	-0.210	-1.439%	8.86万	0.00亿	0.000%
2026-04-16	15.240	14.590	15.260	13.910	-0.480	-3.185%	12.34万	0.00亿	0.000%
2026-04-15	16.720	15.070	16.780	14.980	-1.650	-9.868%	7.58万	0.00亿	0.000%
2026-04-14	16.510	16.720	16.730	16.220	0.240	1.456%	2.23万	0.00亿	0.000%
2026-04-13	15.890	16.480	16.580	15.840	0.490	3.064%	1.90万	0.00亿	0.000%
2026-04-10	15.690	15.990	16.050	15.680	0.380	2.434%	1.87万	0.00亿	0.000%
2026-04-09	15.710	15.610	15.710	15.280	-0.100	-0.637%	1.61万	0.00亿	0.000%
2026-04-08	15.470	15.710	15.770	15.470	0.520	3.423%	1.96万	0.00亿	0.000%
2026-04-07	15.360	15.190	15.360	15.060	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-03	15.790	15.370	16.150	15.350	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-02	15.260	15.760	16.300	15.160	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-01	15.270	15.260	15.350	15.100	0.000	0.000%	1.35万	0.00亿	0.000%