当前位置: 爱股网 > 股票行情 > 中胤时尚(300901)股票行情

中胤时尚(300901)股票行情

中胤时尚(300901)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中胤时尚(300901)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	15.57	15.34	-0.24	-1.54%	15.15	15.79	19721	3041.47	0.82%	0.00
2026-03-25	15.51	15.58	0.07	0.45%	15.48	15.77	15374	2400.32	0.64%	0.00
2026-03-24	15.52	15.51	0.13	0.85%	14.95	15.66	24598	3741.71	1.02%	4.00
2026-03-23	16.02	15.38	-0.78	-4.83%	14.68	16.05	36864	5623.50	1.54%	0.00
2026-03-20	16.07	16.16	-0.01	-0.06%	15.74	16.36	17516	2809.86	0.73%	0.00
2026-03-19	16.35	16.17	-0.20	-1.22%	15.93	16.37	13440	2170.06	0.56%	0.00
2026-03-18	16.35	16.37	0.03	0.18%	16.00	16.44	15780	2555.04	0.66%	0.00
2026-03-17	17.33	16.34	-0.21	-1.27%	16.06	17.33	24715	4057.56	1.03%	0.00
2026-03-16	16.55	16.55	0.02	0.12%	16.34	16.63	11742	1934.77	0.49%	0.00
2026-03-13	16.74	16.53	-0.25	-1.49%	16.45	16.80	18043	2993.86	0.75%	0.00
2026-03-12	16.87	16.78	-0.01	-0.06%	16.52	17.13	15179	2541.98	0.63%	0.00
2026-03-11	17.09	16.79	-0.22	-1.29%	16.61	17.25	24538	4150.24	1.02%	0.00
2026-03-10	16.45	17.01	0.53	3.22%	16.45	17.10	24299	4076.44	1.01%	0.00
2026-03-09	16.26	16.48	-0.12	-0.72%	15.84	16.90	28472	4625.19	1.19%	0.00
2026-03-06	16.55	16.60	0.31	1.90%	16.12	16.80	21983	3621.23	0.92%	0.00
2026-03-05	16.50	16.29	-0.10	-0.61%	16.27	16.69	21449	3524.17	0.89%	0.00
2026-03-04	16.30	16.39	-0.05	-0.30%	16.12	16.58	18538	3033.41	0.77%	0.00
2026-03-03	17.10	16.44	-0.64	-3.75%	16.20	17.26	35374	5873.07	1.47%	0.00
2026-03-02	17.47	17.08	-0.67	-3.77%	16.85	17.51	38153	6518.61	1.59%	0.00
2026-02-27	17.42	17.75	0.32	1.84%	17.07	17.75	39550	6898.58	1.65%	6.00
2026-02-26	17.51	17.43	-0.12	-0.68%	17.30	17.59	22206	3862.22	0.93%	0.00
2026-02-25	17.75	17.55	-0.18	-1.02%	17.45	17.85	23099	4062.55	0.96%	0.00
2026-02-24	18.30	17.73	-0.52	-2.85%	17.58	18.30	46810	8328.19	1.95%	0.00
2026-02-13	18.30	18.25	-0.01	-0.05%	18.04	18.75	26735	4903.41	1.11%	0.00
2026-02-12	18.33	18.26	-0.01	-0.05%	18.00	18.50	29066	5286.27	1.21%	0.00
2026-02-11	18.60	18.27	-0.31	-1.67%	18.22	18.65	28874	5315.74	1.20%	3.00
2026-02-10	18.90	18.58	-0.27	-1.43%	18.51	19.18	39058	7299.25	1.63%	3.00
2026-02-09	19.03	18.85	-0.15	-0.79%	18.51	19.19	45968	8669.24	1.92%	6.00
2026-02-06	18.98	19.00	-0.02	-0.11%	18.55	19.40	54439	10323.84	2.27%	0.00
2026-02-05	18.35	19.02	0.57	3.09%	18.20	19.87	81860	15688.46	3.41%	0.00
2026-02-04	17.76	18.45	0.65	3.65%	17.70	18.50	50782	9270.13	2.12%	0.00
2026-02-03	17.78	17.80	0.30	1.71%	17.30	18.11	34250	6057.58	1.43%	0.00
2026-02-02	17.40	17.50	-0.01	-0.06%	17.17	17.97	37683	6625.98	1.57%	0.00
2026-01-30	17.36	17.51	0.04	0.23%	17.00	17.51	23989	4140.01	1.00%	0.00
2026-01-29	17.37	17.47	0.11	0.63%	17.11	18.36	45471	8093.59	1.89%	0.00
2026-01-28	17.30	17.36	-0.01	-0.06%	17.25	17.58	28543	4966.97	1.19%	0.00
2026-01-27	17.28	17.37	0.10	0.58%	16.90	17.43	24236	4178.30	1.01%	0.00
2026-01-26	17.67	17.27	-0.42	-2.37%	17.15	18.06	25797	4524.78	1.07%	0.00
2026-01-23	17.65	17.69	0.08	0.45%	17.38	17.83	21750	3832.19	0.91%	0.00
2026-01-22	17.91	17.61	-0.34	-1.89%	17.35	18.10	31732	5554.61	1.32%	5.00
2026-01-21	17.21	17.95	0.66	3.82%	16.97	17.95	39217	6842.04	1.63%	0.00
2026-01-20	17.94	17.29	0.09	0.52%	16.88	17.94	40676	7050.28	1.69%	0.00
2026-01-19	17.20	17.20	0.00	0.00%	17.04	17.39	35533	6111.59	1.48%	0.00
2026-01-16	17.36	17.20	-0.08	-0.46%	17.11	17.54	22269	3841.17	0.93%	0.00
2026-01-15	17.60	17.28	-0.41	-2.32%	17.04	17.70	45636	7886.16	1.90%	0.00
2026-01-14	18.26	17.69	-0.56	-3.07%	17.45	18.30	47302	8450.48	1.97%	0.00
2026-01-13	18.22	18.25	0.03	0.16%	17.94	18.77	56764	10417.81	2.37%	0.00
2026-01-12	18.22	18.22	0.00	0.00%	17.83	19.08	52306	9552.29	2.18%	0.00
2026-01-09	17.98	18.22	0.32	1.79%	17.66	18.35	39615	7162.35	1.65%	10.00
2026-01-08	17.55	17.90	0.36	2.05%	17.41	18.20	43369	7790.49	1.81%	0.00
2026-01-07	17.51	17.54	0.29	1.68%	17.25	18.14	46670	8266.40	1.94%	0.00
2026-01-06	17.33	17.25	0.20	1.17%	16.60	17.68	63220	10883.46	2.63%	0.00
2026-01-05	16.33	17.05	0.72	4.41%	16.24	17.16	54016	9043.55	2.25%	3.00
2025-12-31	16.15	16.33	0.08	0.49%	16.10	16.54	23146	3767.59	0.96%	0.00
2025-12-30	16.30	16.25	-0.21	-1.28%	15.99	16.32	23334	3761.07	0.97%	0.00
2025-12-29	16.61	16.46	-0.16	-0.96%	16.04	16.62	22539	3659.54	0.94%	0.00
2025-12-26	16.47	16.62	0.15	0.91%	16.32	17.17	26452	4398.29	1.10%	0.00
2025-12-25	15.88	16.47	0.59	3.72%	15.73	16.77	35448	5795.73	1.48%	0.00
2025-12-24	15.98	15.88	-0.09	-0.56%	15.76	16.01	22990	3653.83	0.96%	0.00
2025-12-23	16.17	15.97	-0.18	-1.11%	15.78	16.20	20018	3201.97	0.83%	0.00
2025-12-22	16.38	16.15	-0.17	-1.04%	16.03	16.38	20518	3313.81	0.85%	0.00
2025-12-19	16.04	16.32	0.17	1.05%	15.97	16.34	21400	3464.05	0.89%	0.00
2025-12-18	16.33	16.15	0.03	0.19%	15.93	16.33	14628	2354.50	0.61%	0.00
2025-12-17	15.83	16.12	0.34	2.15%	15.68	16.25	26998	4310.71	1.12%	0.00
2025-12-16	15.81	15.78	-0.06	-0.38%	15.46	16.10	25124	3972.15	1.05%	0.00
2025-12-15	15.30	15.84	0.54	3.53%	15.30	16.39	40103	6380.54	1.67%	0.00
2025-12-12	15.15	15.30	0.00	0.00%	15.00	15.31	16349	2479.92	0.68%	0.00
2025-12-11	15.46	15.30	-0.26	-1.67%	15.00	15.53	23156	3525.68	0.96%	0.00
2025-12-10	16.15	15.56	-0.30	-1.89%	15.56	16.15	20510	3219.06	0.85%	0.00
2025-12-09	16.00	15.86	-0.27	-1.67%	15.77	16.65	28259	4585.77	1.18%	0.00
2025-12-08	15.78	16.13	0.43	2.74%	15.66	16.20	23096	3682.00	0.96%	0.00
2025-12-05	15.69	15.70	0.04	0.26%	15.42	15.77	17102	2674.47	0.71%	7.00
2025-12-04	15.88	15.66	-0.20	-1.26%	15.55	16.16	22867	3596.80	0.95%	0.00
2025-12-03	16.47	15.86	-0.54	-3.29%	15.81	16.47	20715	3317.96	0.86%	0.00
2025-12-02	16.25	16.40	0.03	0.18%	16.25	16.45	17397	2840.69	0.72%	0.00
2025-12-01	16.54	16.37	-0.17	-1.03%	16.31	16.98	22029	3649.43	0.92%	0.00
2025-11-28	16.49	16.54	0.07	0.43%	16.24	16.96	24702	4064.08	1.03%	0.00
2025-11-27	16.37	16.47	0.03	0.18%	16.30	16.58	17733	2919.61	0.74%	0.00
2025-11-26	16.46	16.44	0.04	0.24%	16.17	16.80	23857	3935.45	0.99%	0.00
2025-11-25	16.85	16.40	-0.37	-2.21%	16.38	17.08	34129	5681.98	1.42%	0.00

深证大盘股票行情在线 K线走势图

中胤时尚(300901)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58