中胤时尚

300901
🏛️ 中国 →
15.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.10 17.16 16.98 17.14 325.9K
09:35 17.13 17.27 17.13 17.27 185.9K
09:40 17.27 18.19 17.27 17.78 2,064.1K
09:45 17.70 18.02 17.43 17.92 1,234.6K
09:50 17.88 18.09 17.73 17.73 771.9K
09:55 17.69 17.76 17.59 17.70 223.9K
10:00 17.70 17.87 17.65 17.81 171.6K
10:05 17.81 17.88 17.76 17.88 73.5K
10:10 17.87 17.89 17.73 17.76 134.5K
10:15 17.74 17.75 17.67 17.70 40.0K
10:20 17.70 17.95 17.68 17.90 1,996.7K
10:25 17.88 17.91 17.50 17.53 1,893.6K
10:30 17.51 17.51 17.07 17.11 716.7K
10:35 17.11 17.12 17.05 17.06 355.7K
10:40 17.07 17.08 16.70 16.88 462.0K
10:45 16.88 17.09 16.88 17.03 94.8K
10:50 17.02 17.04 16.97 16.99 41.8K
10:55 16.98 17.03 16.96 17.03 10.0K
11:00 17.05 17.15 16.91 16.92 453.0K
11:05 16.92 16.93 16.75 16.82 361.4K
11:10 16.78 16.81 16.75 16.76 120.0K
11:15 16.76 16.80 16.73 16.73 99.1K
11:20 16.73 16.76 16.70 16.71 336.7K
11:25 16.71 17.21 16.71 16.83 674.5K
11:30 16.89 16.89 16.89 16.89 1.0K
13:00 16.89 16.89 16.49 16.49 260.4K
13:05 16.46 16.50 16.28 16.28 384.9K
13:10 16.28 16.29 16.10 16.15 341.4K
13:15 16.16 16.21 16.06 16.06 732.4K
13:20 16.07 16.08 15.99 16.08 478.5K
13:25 16.08 16.59 16.08 16.21 219.8K
13:30 16.22 16.49 16.08 16.09 127.8K
13:35 16.09 16.10 16.05 16.06 140.4K
13:40 16.06 16.06 15.91 15.96 303.0K
13:45 15.99 16.02 15.96 16.00 110.0K
13:50 16.00 16.01 15.99 15.99 163.7K
13:55 15.99 15.99 15.91 15.94 179.5K
14:00 15.94 16.01 15.81 15.81 152.2K
14:05 15.82 16.02 15.74 15.97 176.3K
14:10 15.97 16.02 15.80 15.85 184.8K
14:15 15.86 15.96 15.86 15.92 65.4K
14:20 15.92 15.93 15.88 15.90 98.0K
14:25 15.91 15.98 15.82 15.82 139.4K
14:30 15.82 15.89 15.80 15.82 384.3K
14:35 15.82 15.83 15.50 15.55 456.3K
14:40 15.56 15.62 15.50 15.51 398.4K
14:45 15.51 15.60 15.29 15.57 557.6K
14:50 15.57 15.58 15.20 15.21 815.0K
14:55 15.20 15.29 15.20 15.25 201.1K
15:40 15.25 15.25 15.25 15.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.67 15.55 14.65 15.22 4.1M
2025-09-25 14.82 14.94 14.62 14.79 5.0M
2025-09-24 14.98 15.19 14.57 15.00 5.9M
2025-09-23 14.80 15.82 13.87 15.19 10.0M
2025-09-22 17.05 18.23 15.20 15.25 20.2M
2025-09-19 16.64 17.17 16.22 17.09 4.7M
2025-09-18 16.73 16.73 16.01 16.53 4.7M
2025-09-17 16.36 16.88 16.35 16.77 3.4M
2025-09-16 16.61 16.74 16.43 16.58 2.0M
2025-09-15 16.81 16.85 16.41 16.61 3.5M
2025-09-12 16.80 17.15 16.54 16.81 4.0M
2025-09-11 17.00 17.10 16.76 16.85 3.4M
2025-09-10 16.85 17.17 16.68 17.06 3.9M
2025-09-09 17.08 17.13 16.53 16.94 3.8M
2025-09-08 16.88 17.34 16.75 17.10 3.3M
2025-09-05 16.46 17.17 16.17 17.17 4.8M
2025-09-04 16.51 17.09 16.31 16.47 3.4M
2025-09-03 16.80 16.97 16.21 16.50 3.6M
2025-09-02 17.19 17.25 16.66 16.75 3.7M
2025-09-01 17.18 17.45 16.93 17.25 4.4M
2025-08-29 17.00 17.47 16.72 17.30 5.8M
2025-08-28 17.06 17.26 16.45 17.09 5.4M
2025-08-27 18.15 18.23 16.82 17.06 7.0M
2025-08-26 17.26 18.79 17.26 18.17 9.2M
2025-08-25 17.78 17.79 16.73 17.32 5.2M
2025-08-22 17.38 17.74 17.30 17.67 4.3M
2025-08-21 17.55 17.74 17.30 17.31 3.4M
2025-08-20 17.53 18.17 17.16 17.55 5.0M
2025-08-19 17.52 17.85 17.41 17.53 3.6M
2025-08-18 17.59 17.93 17.25 17.52 6.6M
2025-08-15 17.56 17.81 17.40 17.60 4.1M
2025-08-14 18.10 18.41 17.53 17.56 6.0M
2025-08-13 18.04 18.70 17.68 18.06 8.4M
2025-08-12 18.07 18.19 17.68 18.04 4.0M
2025-08-11 17.35 18.45 17.27 18.00 7.2M
2025-08-08 17.45 17.49 17.26 17.35 2.5M
2025-08-07 17.54 17.68 17.27 17.37 3.0M
2025-08-06 17.58 17.85 17.39 17.58 4.1M
2025-08-05 17.69 17.75 17.20 17.58 4.3M
2025-08-04 17.49 17.73 17.15 17.70 4.5M
2025-08-01 16.91 17.69 16.91 17.66 6.1M
2025-07-31 16.80 17.25 16.80 17.03 3.9M
2025-07-30 16.63 16.90 16.09 16.90 6.1M
2025-07-29 16.79 17.30 16.39 16.75 7.4M
2025-07-28 16.62 16.80 16.35 16.76 3.4M
2025-07-25 16.53 16.64 16.31 16.48 2.7M
2025-07-24 16.55 16.60 15.98 16.55 4.0M
2025-07-23 16.67 16.75 16.43 16.52 2.8M
2025-07-22 16.76 16.90 16.40 16.64 3.0M
2025-07-21 16.51 17.00 16.33 16.83 5.7M
2025-07-18 16.69 16.70 16.21 16.51 4.4M
2025-07-17 16.40 17.00 16.36 16.49 10.7M
2025-07-16 16.60 16.94 16.23 16.38 6.0M
2025-07-15 16.80 16.90 16.40 16.65 4.6M
2025-07-14 17.40 17.65 16.53 16.80 12.9M
2025-07-11 17.01 17.84 16.86 17.44 13.3M
2025-07-10 16.42 17.19 16.23 17.02 9.0M
2025-07-09 16.36 16.59 16.25 16.48 3.9M
2025-07-08 16.30 16.65 16.20 16.36 4.1M
2025-07-07 15.75 16.78 15.75 16.46 7.9M
2025-07-04 15.90 16.05 15.60 15.80 3.1M
2025-07-03 15.71 15.93 15.56 15.90 4.5M
2025-07-02 16.85 16.85 15.22 15.72 11.5M
2025-07-01 16.92 16.92 16.51 16.89 7.3M
2025-06-30 16.03 17.06 16.03 16.91 8.4M
2025-06-27 15.69 16.06 15.61 16.03 5.6M
2025-06-26 16.04 16.09 15.56 15.70 6.3M
2025-06-25 15.00 15.98 14.50 15.76 13.2M
2025-06-24 15.78 15.89 14.81 14.95 6.2M
2025-06-23 15.65 15.79 15.26 15.70 6.1M
2025-06-20 15.19 15.67 14.95 15.63 6.3M
2025-06-19 15.35 15.49 14.79 14.95 4.8M
2025-06-18 15.35 15.77 15.05 15.40 5.6M
2025-06-17 15.72 16.03 15.28 15.38 6.3M
2025-06-16 15.20 15.89 15.01 15.71 6.7M
2025-06-13 15.09 15.47 15.01 15.15 7.2M
2025-06-12 14.90 15.28 14.40 15.15 8.9M
2025-06-11 14.68 14.86 14.50 14.62 5.0M
2025-06-10 14.36 14.90 14.32 14.68 7.4M
2025-06-09 14.09 14.59 13.90 14.49 5.0M
2025-06-06 13.90 14.26 13.87 14.15 3.2M
2025-06-05 13.59 14.05 13.57 14.00 5.0M
2025-06-04 13.16 13.77 13.15 13.59 4.0M
2025-06-03 13.00 13.60 13.00 13.26 3.6M
2025-05-30 13.19 13.36 13.01 13.07 2.6M
2025-05-29 13.30 13.43 13.11 13.22 3.1M
2025-05-28 13.61 13.64 13.20 13.30 3.4M
2025-05-27 13.79 13.89 13.50 13.62 3.6M
2025-05-26 13.63 13.98 13.47 13.72 4.5M
2025-05-23 14.88 14.94 13.75 13.78 10.0M
2025-05-22 13.99 14.95 13.99 14.95 13.1M
2025-05-21 13.99 14.39 13.86 14.07 6.0M
2025-05-20 13.80 14.05 13.70 13.98 4.8M
2025-05-19 13.61 14.10 13.42 13.83 4.5M
2025-05-16 13.67 13.87 13.51 13.61 3.4M
2025-05-15 13.75 14.04 13.70 13.80 3.1M
2025-05-14 13.82 14.02 13.65 13.76 4.7M
2025-05-13 13.96 14.10 13.44 13.89 6.0M
2025-05-12 13.95 14.20 13.40 13.82 7.5M
2025-05-09 13.79 14.13 13.53 13.94 8.5M
2025-05-08 13.01 13.90 12.86 13.82 10.0M
2025-05-07 13.22 13.68 12.86 13.02 7.3M
2025-05-06 13.06 13.18 12.72 13.06 4.4M
2025-04-30 12.65 12.90 12.50 12.83 3.8M
2025-04-29 12.51 12.88 12.28 12.69 3.4M
2025-04-28 12.73 12.74 12.28 12.30 2.4M
2025-04-25 12.58 12.76 12.23 12.54 3.8M
2025-04-24 12.55 13.10 12.31 12.47 4.4M
2025-04-23 12.64 12.80 12.52 12.55 2.6M
2025-04-22 12.81 12.94 12.56 12.64 2.6M
2025-04-21 12.90 13.00 12.60 12.73 4.4M
2025-04-18 12.97 13.17 12.60 12.78 4.1M
2025-04-17 12.88 13.05 12.79 12.97 3.1M
2025-04-16 12.98 13.00 12.57 12.88 3.9M
2025-04-15 12.91 13.14 12.73 12.98 5.5M
2025-04-14 12.80 13.04 12.60 12.91 4.8M
2025-04-11 11.72 12.93 11.72 12.70 6.4M
2025-04-10 12.13 12.46 12.12 12.26 4.9M
2025-04-09 11.45 12.04 10.84 11.82 5.6M
2025-04-08 10.52 11.42 10.35 11.32 6.4M
2025-04-07 12.41 12.54 10.57 10.57 7.1M
2025-04-03 13.14 13.40 12.65 13.21 6.0M
2025-04-02 12.80 13.65 12.74 13.26 6.7M
2025-04-01 13.33 13.39 12.69 12.80 6.3M
2025-03-31 13.00 13.15 12.42 12.88 4.5M
2025-03-28 12.40 13.10 12.30 12.83 7.0M
2025-03-27 12.40 12.53 12.12 12.44 4.1M
2025-03-26 12.78 12.78 11.93 12.41 9.2M
2025-03-25 12.14 12.85 11.91 12.80 8.7M
2025-03-24 12.46 12.75 11.68 12.07 5.8M
2025-03-21 13.20 13.25 12.50 12.51 4.2M
2025-03-20 13.34 13.40 13.11 13.25 3.1M
2025-03-19 13.05 13.39 12.80 13.29 4.1M
2025-03-18 13.29 13.44 12.88 13.18 6.5M
2025-03-17 13.67 13.72 12.96 13.00 9.9M
2025-03-14 13.63 13.94 13.37 13.67 5.9M
2025-03-13 13.87 14.38 13.49 13.64 6.5M
2025-03-12 14.02 14.47 13.81 13.88 5.9M
2025-03-11 14.28 14.39 13.66 13.99 7.6M
2025-03-10 13.59 14.58 13.52 14.42 9.4M
2025-03-07 12.73 13.58 12.65 13.58 9.6M
2025-03-06 12.95 13.08 12.69 12.72 5.8M
2025-03-05 12.36 12.73 12.10 12.70 6.6M
2025-03-04 12.16 12.41 12.10 12.34 7.2M
2025-03-03 12.38 12.65 11.77 12.26 11.7M
2025-02-28 11.95 12.55 11.67 12.26 15.8M
2025-02-27 11.17 11.85 11.16 11.71 10.5M
2025-02-26 11.15 11.35 10.92 11.17 6.2M
2025-02-25 11.24 11.59 11.05 11.05 9.9M
2025-02-24 10.50 11.72 10.34 11.32 16.7M
2025-02-21 10.50 10.65 10.08 10.58 9.1M
2025-02-20 10.26 10.60 10.21 10.50 5.7M
2025-02-19 10.05 10.28 9.87 10.22 5.0M
2025-02-18 10.63 10.67 9.92 9.96 5.8M
2025-02-17 10.69 10.76 10.27 10.63 7.4M
2025-02-14 10.31 10.78 10.17 10.64 6.3M
2025-02-13 10.57 10.60 10.23 10.32 4.5M
2025-02-12 10.90 10.91 10.42 10.57 6.2M
2025-02-11 10.88 10.98 10.56 10.75 4.7M
2025-02-10 10.64 10.86 10.60 10.84 3.7M
2025-02-07 10.44 10.90 10.43 10.64 5.8M
2025-02-06 10.21 10.48 10.00 10.44 4.3M
2025-02-05 10.15 10.25 10.02 10.25 3.3M
2025-01-27 10.58 10.70 9.98 9.99 4.7M
2025-01-24 10.08 10.55 9.90 10.34 4.8M
2025-01-23 10.30 10.52 10.04 10.05 4.2M
2025-01-22 10.19 10.35 9.94 10.18 5.9M
2025-01-21 10.64 10.71 10.17 10.20 6.8M
2025-01-20 10.45 10.74 10.22 10.56 3.9M
2025-01-17 10.54 10.58 10.40 10.45 2.5M
2025-01-16 10.54 10.88 10.46 10.54 4.0M
2025-01-15 10.79 10.90 10.50 10.51 4.4M
2025-01-14 10.40 10.88 10.40 10.71 5.0M
2025-01-13 9.85 10.42 9.50 10.37 6.0M
2025-01-10 10.71 10.76 10.01 10.05 5.4M
2025-01-09 10.65 10.99 10.61 10.65 4.9M
2025-01-08 10.46 10.80 10.10 10.64 5.0M
2025-01-07 10.25 10.60 10.25 10.46 4.1M
2025-01-06 10.70 10.90 10.02 10.25 6.3M
2025-01-03 11.72 11.94 10.50 10.65 9.5M
2025-01-02 11.85 12.04 11.45 11.71 7.2M