奇德新材 sz.300995
38.17
+2.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.13 | 38.30 | 36.77 | 38.17 | +2.06% | 1.06 | 4.70% |
| 2026-05-21 | 38.92 | 39.50 | 37.16 | 37.40 | -3.91% | 1.58 | 6.85% |
| 2026-05-20 | 38.35 | 39.00 | 37.66 | 38.92 | -0.21% | 1.46 | 6.33% |
| 2026-05-19 | 37.02 | 39.39 | 37.02 | 39.00 | +4.47% | 1.91 | 8.24% |
| 2026-05-18 | 38.04 | 38.17 | 36.29 | 37.33 | -1.24% | 1.78 | 7.98% |
| 2026-05-15 | 34.79 | 40.10 | 34.58 | 37.80 | +8.65% | 2.86 | 12.51% |
| 2026-05-14 | 35.06 | 35.15 | 34.02 | 34.79 | -0.17% | 0.49 | 2.37% |
| 2026-05-13 | 34.83 | 35.46 | 34.50 | 34.85 | +0.46% | 0.59 | 2.83% |
| 2026-05-12 | 35.88 | 36.12 | 34.12 | 34.69 | -3.07% | 0.91 | 4.34% |
| 2026-05-11 | 36.67 | 36.94 | 35.27 | 35.79 | -2.19% | 0.85 | 3.94% |
| 2026-05-08 | 36.48 | 36.61 | 35.55 | 36.59 | +1.22% | 0.74 | 3.41% |
| 2026-05-07 | 36.00 | 36.48 | 35.62 | 36.15 | +1.54% | 0.66 | 3.03% |
| 2026-05-06 | 35.65 | 36.24 | 35.30 | 35.60 | +0.37% | 0.56 | 2.59% |
| 2026-04-30 | 35.99 | 35.99 | 35.21 | 35.47 | -1.44% | 0.30 | 1.40% |
| 2026-04-29 | 35.20 | 36.08 | 34.54 | 35.99 | +2.74% | 0.46 | 2.16% |
| 2026-04-28 | 35.85 | 36.03 | 34.74 | 35.03 | -1.90% | 0.43 | 2.04% |
| 2026-04-27 | 35.73 | 36.10 | 34.73 | 35.71 | +0.76% | 0.56 | 2.64% |
| 2026-04-24 | 34.77 | 36.00 | 34.45 | 35.44 | -0.11% | 0.51 | 2.43% |
| 2026-04-23 | 36.20 | 36.20 | 34.75 | 35.48 | -1.69% | 0.69 | 3.25% |
| 2026-04-22 | 35.77 | 36.88 | 35.24 | 36.09 | +0.89% | 0.67 | 3.11% |