中胤时尚(300901)股票信息
| 股票代码 | 300901 |
| 股票名称 | 中胤时尚 |
| 最新价/元 | 8.10 |
| 涨跌额/元 | -1.31 |
| 涨跌幅/% | -13.92 |
| 买入/元 | 8.09 |
| 卖出/元 | 8.10 |
| 昨收/元 | 9.41 |
| 今开/元 | 9.05 |
| 最高/元 | 9.22 |
| 最低/元 | 8.10 |
| 成交量/手 | 83942.11 |
| 成交额/万 | 7226.50 |
| 股净值/元 | 90.00 |
| 市净率 | 1.94 |
| 总市值/万 | 194400.00 |
| 流通值/万 | 194400.00 |
| 换手率/% | 3.50 |
| 入市日期 | 2020-10-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
中胤时尚(300901)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.05 | 8.10 | -1.31 | -13.92 | 83942.11 | 7226.50 | 3.50 |
| 2024-10-08 | 10.02 | 9.41 | 0.71 | 8.16 | 147723.00 | 13930.10 | 6.16 |
| 2024-09-30 | 7.90 | 8.70 | 1.02 | 13.28 | 104452.11 | 8650.31 | 4.35 |
| 2024-09-27 | 7.42 | 7.68 | 0.31 | 4.21 | 72353.00 | 5490.23 | 3.01 |
| 2024-09-26 | 7.15 | 7.37 | 0.18 | 2.50 | 36495.00 | 2648.23 | 1.52 |
| 2024-09-25 | 7.33 | 7.19 | -0.04 | -0.55 | 65651.46 | 4822.20 | 2.74 |
| 2024-09-24 | 7.13 | 7.23 | 0.14 | 1.98 | 50614.65 | 3591.40 | 2.11 |
| 2024-09-23 | 6.89 | 7.09 | 0.28 | 4.11 | 52165.51 | 3637.74 | 2.17 |
| 2024-09-20 | 7.19 | 6.81 | -0.23 | -3.27 | 57995.65 | 4021.04 | 2.42 |
| 2024-09-19 | 6.56 | 7.04 | 0.47 | 7.15 | 55297.51 | 3798.72 | 2.30 |
| 2024-09-18 | 6.94 | 6.57 | -0.31 | -4.51 | 35360.00 | 2344.65 | 1.47 |
| 2024-09-13 | 6.89 | 6.88 | 0.00 | 0.00 | 24572.51 | 1693.05 | 1.02 |
| 2024-09-12 | 7.02 | 6.88 | -0.10 | -1.43 | 33028.00 | 2289.95 | 1.38 |
| 2024-09-11 | 7.20 | 6.98 | -0.18 | -2.51 | 45758.00 | 3230.69 | 1.91 |
| 2024-09-10 | 7.13 | 7.16 | 0.01 | 0.14 | 39050.67 | 2785.57 | 1.63 |
| 2024-09-09 | 7.19 | 7.15 | -0.05 | -0.69 | 34594.16 | 2493.65 | 1.44 |
| 2024-09-06 | 7.31 | 7.20 | -0.11 | -1.51 | 53897.16 | 3911.29 | 2.25 |
| 2024-09-05 | 7.26 | 7.31 | 0.05 | 0.69 | 45236.67 | 3283.07 | 1.88 |
| 2024-09-04 | 7.27 | 7.26 | -0.06 | -0.82 | 49105.67 | 3551.04 | 2.05 |
| 2024-09-03 | 7.33 | 7.32 | 0.00 | 0.00 | 23022.00 | 1691.34 | 0.96 |
| 2024-09-02 | 7.50 | 7.32 | -0.10 | -1.35 | 43346.00 | 3218.68 | 1.81 |
| 2024-08-30 | 7.26 | 7.42 | 0.11 | 1.51 | 70363.00 | 5242.11 | 2.93 |
| 2024-08-29 | 7.32 | 7.31 | -0.04 | -0.54 | 70238.00 | 5096.01 | 2.93 |
| 2024-08-28 | 7.10 | 7.35 | 0.25 | 3.52 | 68961.65 | 4966.70 | 2.87 |
| 2024-08-27 | 7.64 | 7.10 | -0.86 | -10.80 | 128337.00 | 9198.29 | 5.35 |
| 2024-08-26 | 8.86 | 7.96 | -0.93 | -10.46 | 170671.37 | 14875.91 | 7.11 |
| 2024-08-23 | 8.89 | 8.89 | 0.01 | 0.11 | 29967.00 | 2635.41 | 1.25 |
| 2024-08-22 | 9.03 | 8.88 | -0.12 | -1.33 | 41938.00 | 3764.23 | 1.75 |
| 2024-08-21 | 8.94 | 9.00 | -0.03 | -0.33 | 37425.00 | 3363.33 | 1.56 |
| 2024-08-20 | 8.97 | 9.03 | 0.04 | 0.45 | 49095.00 | 4416.13 | 2.05 |
| 2024-08-19 | 9.16 | 8.99 | -0.19 | -2.07 | 52267.00 | 4741.52 | 2.18 |
| 2024-08-16 | 9.48 | 9.18 | -0.34 | -3.57 | 49491.73 | 4619.73 | 2.06 |
| 2024-08-15 | 9.29 | 9.52 | 0.18 | 1.93 | 38801.46 | 3652.27 | 1.62 |
| 2024-08-14 | 9.50 | 9.34 | -0.08 | -0.85 | 26075.46 | 2452.68 | 1.09 |
| 2024-08-13 | 9.34 | 9.42 | 0.04 | 0.43 | 33426.00 | 3134.56 | 1.39 |
| 2024-08-12 | 9.60 | 9.38 | -0.14 | -1.47 | 63163.00 | 5923.12 | 2.63 |
| 2024-08-09 | 9.63 | 9.52 | 0.03 | 0.32 | 70184.00 | 6667.44 | 2.92 |
| 2024-08-08 | 9.34 | 9.49 | 0.01 | 0.11 | 78989.82 | 7427.07 | 3.29 |
| 2024-08-07 | 10.14 | 9.48 | -0.49 | -4.92 | 89558.00 | 8667.91 | 3.73 |
| 2024-08-06 | 9.79 | 9.97 | 0.18 | 1.84 | 56525.00 | 5605.26 | 2.36 |
| 2024-08-05 | 10.12 | 9.79 | -0.39 | -3.83 | 63204.75 | 6326.17 | 2.63 |
| 2024-08-02 | 9.80 | 10.18 | 0.21 | 2.11 | 81121.00 | 8284.58 | 3.38 |
| 2024-08-01 | 9.63 | 9.97 | 0.22 | 2.26 | 133226.11 | 13289.43 | 5.55 |
| 2024-07-31 | 9.75 | 9.75 | -0.01 | -0.10 | 88262.69 | 8766.92 | 3.68 |
| 2024-07-30 | 9.70 | 9.76 | 0.04 | 0.41 | 57975.50 | 5628.62 | 2.42 |
| 2024-07-29 | 9.64 | 9.72 | 0.08 | 0.83 | 94424.00 | 9111.64 | 3.93 |
| 2024-07-26 | 8.90 | 9.64 | 0.64 | 7.11 | 114047.82 | 10458.69 | 4.75 |
| 2024-07-25 | 9.07 | 9.00 | -0.06 | -0.66 | 87672.09 | 7769.10 | 3.65 |
| 2024-07-24 | 8.98 | 9.06 | 0.19 | 2.14 | 67199.09 | 6042.08 | 2.80 |
| 2024-07-23 | 8.97 | 8.87 | -0.12 | -1.34 | 59432.00 | 5347.93 | 2.48 |
| 2024-07-22 | 8.95 | 8.99 | 0.06 | 0.67 | 85002.85 | 7623.14 | 3.54 |
| 2024-07-19 | 8.70 | 8.93 | 0.21 | 2.41 | 74685.14 | 6593.62 | 3.11 |
| 2024-07-18 | 8.68 | 8.72 | 0.02 | 0.23 | 30899.00 | 2683.70 | 1.29 |
| 2024-07-17 | 8.70 | 8.70 | 0.00 | 0.00 | 29763.00 | 2578.84 | 1.24 |
| 2024-07-16 | 8.60 | 8.70 | 0.02 | 0.23 | 35569.18 | 3051.23 | 1.48 |
| 2024-07-15 | 9.12 | 8.68 | -0.44 | -4.83 | 111987.67 | 9917.85 | 4.67 |
| 2024-07-12 | 8.87 | 9.12 | 0.23 | 2.59 | 72946.14 | 6582.20 | 3.04 |
| 2024-07-11 | 8.70 | 8.89 | 0.25 | 2.89 | 46919.18 | 4122.49 | 1.95 |
| 2024-07-10 | 8.46 | 8.64 | 0.12 | 1.41 | 62980.00 | 5428.38 | 2.62 |
| 2024-07-09 | 9.01 | 8.52 | -0.49 | -5.44 | 92483.10 | 7931.88 | 3.85 |
| 2024-07-08 | 9.19 | 9.01 | -0.17 | -1.85 | 58195.00 | 5271.25 | 2.42 |
| 2024-07-05 | 8.73 | 9.18 | 0.38 | 4.32 | 89884.00 | 8048.47 | 3.75 |
| 2024-07-04 | 8.70 | 8.80 | 0.10 | 1.15 | 73009.85 | 6374.45 | 3.04 |
| 2024-07-03 | 8.60 | 8.70 | 0.06 | 0.69 | 41363.94 | 3578.10 | 1.72 |
| 2024-07-02 | 8.50 | 8.64 | 0.07 | 0.82 | 47952.74 | 4143.69 | 2.00 |
| 2024-07-01 | 8.40 | 8.57 | 0.14 | 1.66 | 71028.00 | 6000.49 | 2.96 |
| 2024-06-28 | 8.30 | 8.43 | 0.12 | 1.44 | 66604.39 | 5623.51 | 2.78 |
| 2024-06-27 | 8.83 | 8.31 | -0.44 | -5.03 | 46946.00 | 3998.75 | 1.96 |
| 2024-06-26 | 8.60 | 8.75 | 0.15 | 1.74 | 77889.00 | 6538.35 | 3.25 |
| 2024-06-25 | 8.61 | 8.60 | -0.01 | -0.12 | 32587.00 | 2809.88 | 1.36 |
| 2024-06-24 | 8.80 | 8.61 | -0.12 | -1.38 | 59757.00 | 5198.28 | 2.49 |
| 2024-06-21 | 8.53 | 8.73 | 0.04 | 0.46 | 63657.00 | 5439.35 | 2.65 |
| 2024-06-20 | 8.93 | 8.69 | -0.08 | -0.91 | 75312.00 | 6633.90 | 3.14 |
| 2024-06-19 | 8.72 | 8.77 | 0.07 | 0.81 | 74009.00 | 6436.16 | 3.08 |
| 2024-06-18 | 8.23 | 8.70 | 0.37 | 4.44 | 105021.00 | 8968.91 | 4.38 |
| 2024-06-17 | 7.58 | 8.33 | 0.66 | 8.61 | 92264.00 | 7404.70 | 3.84 |
| 2024-06-14 | 7.54 | 7.67 | 0.19 | 2.54 | 52096.00 | 3904.65 | 2.17 |
| 2024-06-13 | 7.48 | 7.48 | 0.00 | 0.00 | 42527.00 | 3165.61 | 1.77 |
| 2024-06-12 | 7.36 | 7.48 | 0.08 | 1.08 | 43649.79 | 3238.03 | 1.82 |
| 2024-06-11 | 7.75 | 7.40 | -0.34 | -4.39 | 59396.79 | 4348.38 | 2.47 |
| 2024-06-07 | 7.77 | 7.74 | 0.12 | 1.58 | 49232.07 | 3791.56 | 2.05 |
| 2024-06-06 | 8.40 | 7.62 | -0.82 | -9.72 | 96532.00 | 7526.17 | 4.02 |
| 2024-06-05 | 8.41 | 8.44 | -0.05 | -0.59 | 53273.00 | 4508.35 | 2.22 |
| 2024-06-04 | 8.80 | 8.49 | -0.24 | -2.75 | 70659.00 | 6051.63 | 2.94 |
| 2024-06-03 | 8.65 | 8.73 | -0.02 | -0.23 | 95237.07 | 8351.91 | 3.97 |
| 2024-05-31 | 9.00 | 8.75 | 0.02 | 0.23 | 71228.00 | 6223.41 | 2.97 |
| 2024-05-30 | 8.63 | 8.73 | 0.02 | 0.23 | 76921.00 | 6697.05 | 3.21 |
| 2024-05-29 | 8.71 | 8.71 | 0.01 | 0.12 | 93355.00 | 8093.57 | 3.89 |
| 2024-05-28 | 8.50 | 8.70 | 0.12 | 1.40 | 117780.00 | 9994.58 | 4.91 |
| 2024-05-27 | 8.32 | 8.58 | 0.10 | 1.18 | 97485.74 | 8317.19 | 4.06 |
| 2024-05-24 | 8.90 | 8.48 | -0.27 | -3.09 | 113331.00 | 9763.04 | 4.72 |
| 2024-05-23 | 8.25 | 8.75 | 0.51 | 6.19 | 175718.00 | 14969.55 | 7.32 |
| 2024-05-22 | 7.99 | 8.24 | 0.31 | 3.91 | 82780.00 | 6722.34 | 3.45 |
| 2024-05-21 | 8.03 | 7.93 | -0.18 | -2.22 | 54373.00 | 4320.38 | 2.27 |
| 2024-05-20 | 8.00 | 8.11 | 0.04 | 0.50 | 78652.12 | 6371.80 | 3.28 |
| 2024-05-17 | 8.23 | 8.07 | -0.17 | -2.06 | 118794.77 | 9524.42 | 4.95 |
| 2024-05-16 | 8.35 | 8.24 | -0.42 | -4.85 | 175724.28 | 14640.43 | 7.32 |
| 2024-05-15 | 8.44 | 8.66 | 0.03 | 0.35 | 250764.63 | 21261.08 | 10.45 |
| 2024-05-14 | 9.53 | 8.63 | -0.31 | -3.47 | 330382.12 | 31234.87 | 13.77 |
| 2024-05-13 | 7.46 | 8.94 | 1.49 | 20.00 | 196095.52 | 16969.55 | 8.17 |
日K线
周K线
月K线
