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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.25 | 45.25 | 43.66 | 44.66 | +0.25% | 1.02 | 3.79% |
| 2025-07-21 | 45.98 | 46.53 | 44.09 | 44.55 | -2.67% | 1.60 | 5.88% |
| 2025-07-18 | 45.76 | 48.35 | 44.28 | 45.78 | +0.35% | 2.51 | 8.94% |
| 2025-07-17 | 46.35 | 46.81 | 44.88 | 45.62 | -0.78% | 1.96 | 7.11% |
| 2025-07-16 | 44.61 | 46.47 | 44.22 | 45.97 | +2.62% | 1.37 | 4.99% |
| 2025-07-15 | 45.30 | 45.73 | 43.97 | 44.80 | -1.10% | 1.18 | 4.39% |
| 2025-07-14 | 43.57 | 46.06 | 43.57 | 45.30 | +3.97% | 1.60 | 5.91% |
| 2025-07-11 | 42.60 | 43.67 | 42.18 | 43.57 | +2.27% | 0.69 | 2.67% |
| 2025-07-10 | 43.31 | 43.79 | 42.32 | 42.60 | -2.01% | 0.83 | 3.21% |
| 2025-07-09 | 43.91 | 44.25 | 43.28 | 43.48 | -1.02% | 1.06 | 4.04% |
| 2025-07-08 | 45.05 | 45.19 | 43.80 | 43.93 | -2.75% | 1.21 | 4.52% |
| 2025-07-07 | 43.50 | 46.06 | 43.08 | 45.17 | +3.80% | 1.33 | 4.95% |
| 2025-07-04 | 44.66 | 45.58 | 43.26 | 43.52 | -3.04% | 1.32 | 4.96% |
| 2025-07-03 | 44.76 | 46.07 | 44.63 | 44.88 | -0.81% | 1.49 | 5.45% |
| 2025-07-02 | 44.57 | 45.96 | 43.48 | 45.25 | +2.52% | 1.90 | 7.00% |
| 2025-07-01 | 44.25 | 45.90 | 43.97 | 44.13 | -0.27% | 1.72 | 6.39% |
| 2025-06-30 | 44.66 | 45.22 | 42.87 | 44.25 | -0.96% | 2.88 | 10.87% |
| 2025-06-27 | 42.80 | 47.35 | 41.94 | 44.68 | +10.07% | 4.03 | 14.95% |
| 2025-06-26 | 41.79 | 41.79 | 40.38 | 40.59 | -1.19% | 1.16 | 4.74% |
| 2025-06-25 | 40.60 | 41.28 | 39.82 | 41.08 | +1.20% | 1.55 | 6.32% |