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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.04 | 66.52 | 54.39 | 63.78 | +15.06% | 7.26 | 19.54% |
| 2025-08-18 | 46.17 | 55.44 | 45.49 | 55.44 | +20.01% | 3.19 | 10.35% |
| 2025-08-15 | 46.36 | 46.94 | 45.45 | 46.19 | -0.36% | 1.38 | 4.93% |
| 2025-08-14 | 49.35 | 49.75 | 46.36 | 46.36 | -5.23% | 1.90 | 6.62% |
| 2025-08-13 | 49.94 | 49.96 | 48.55 | 48.92 | -0.87% | 2.08 | 7.03% |
| 2025-08-12 | 47.56 | 50.34 | 46.78 | 49.35 | +1.64% | 3.07 | 10.51% |
| 2025-08-11 | 45.29 | 49.25 | 45.12 | 48.55 | +8.57% | 3.06 | 10.58% |
| 2025-08-08 | 44.74 | 45.68 | 43.68 | 44.72 | -0.11% | 1.45 | 5.37% |
| 2025-08-07 | 45.87 | 45.94 | 44.12 | 44.77 | -0.71% | 1.30 | 4.82% |
| 2025-08-06 | 42.97 | 47.12 | 42.51 | 45.09 | +4.59% | 2.34 | 8.61% |
| 2025-08-05 | 44.14 | 44.39 | 42.84 | 43.11 | -1.95% | 1.00 | 3.81% |
| 2025-08-04 | 42.58 | 44.36 | 41.62 | 43.96 | +4.89% | 1.28 | 4.95% |
| 2025-08-01 | 43.74 | 44.20 | 41.80 | 41.92 | -2.75% | 1.34 | 5.19% |
| 2025-07-31 | 40.80 | 43.98 | 40.48 | 43.10 | +4.64% | 2.02 | 7.83% |
| 2025-07-30 | 41.28 | 41.94 | 40.49 | 41.19 | -0.79% | 1.35 | 5.43% |
| 2025-07-29 | 42.73 | 43.38 | 40.47 | 41.52 | -1.53% | 1.29 | 5.14% |
| 2025-07-28 | 41.58 | 42.37 | 41.30 | 42.16 | +1.90% | 0.98 | 3.88% |
| 2025-07-25 | 42.57 | 42.57 | 41.38 | 41.38 | -2.39% | 1.00 | 3.98% |
| 2025-07-24 | 43.28 | 43.75 | 41.89 | 42.39 | -2.05% | 1.56 | 6.08% |
| 2025-07-23 | 44.42 | 44.65 | 42.81 | 43.28 | -3.10% | 1.24 | 4.75% |