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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.00 | 41.29 | 39.90 | 40.59 | +0.29% | 1.60 | 6.54% |
| 2025-06-23 | 38.43 | 40.99 | 37.55 | 40.47 | +5.12% | 2.02 | 8.40% |
| 2025-06-20 | 37.67 | 39.30 | 37.67 | 38.50 | +1.63% | 1.26 | 5.41% |
| 2025-06-19 | 38.30 | 39.13 | 37.62 | 37.89 | -1.09% | 1.27 | 5.54% |
| 2025-06-18 | 38.91 | 39.28 | 37.55 | 38.30 | -3.02% | 1.56 | 6.76% |
| 2025-06-17 | 40.06 | 40.16 | 38.90 | 39.50 | -1.42% | 1.27 | 5.34% |
| 2025-06-16 | 39.86 | 40.26 | 38.61 | 40.06 | +1.54% | 2.00 | 8.40% |
| 2025-06-13 | 41.69 | 42.21 | 39.44 | 39.46 | -6.77% | 2.10 | 8.68% |
| 2025-06-12 | 41.10 | 42.98 | 40.67 | 42.32 | -1.07% | 3.69 | 14.73% |
| 2025-06-11 | 40.31 | 44.46 | 39.38 | 42.78 | +5.73% | 4.08 | 16.10% |
| 2025-06-10 | 42.84 | 44.77 | 40.36 | 40.46 | -3.81% | 4.59 | 18.08% |
| 2025-06-09 | 38.18 | 42.06 | 36.69 | 42.06 | +20.01% | 2.98 | 12.30% |
| 2025-06-06 | 34.27 | 35.17 | 34.03 | 35.05 | +1.47% | 0.83 | 4.00% |
| 2025-06-05 | 34.82 | 35.79 | 34.34 | 34.54 | -0.71% | 1.23 | 5.83% |
| 2025-06-04 | 33.78 | 34.94 | 33.55 | 34.79 | +3.03% | 1.10 | 5.29% |
| 2025-06-03 | 33.82 | 34.67 | 33.13 | 33.77 | -1.16% | 1.09 | 5.29% |
| 2025-05-30 | 35.66 | 35.66 | 34.05 | 34.16 | -4.30% | 1.04 | 4.97% |
| 2025-05-29 | 35.41 | 35.97 | 35.08 | 35.70 | +0.17% | 0.86 | 4.01% |
| 2025-05-28 | 35.88 | 37.02 | 35.05 | 35.64 | -1.61% | 1.13 | 5.21% |
| 2025-05-27 | 37.62 | 37.62 | 35.77 | 36.22 | -3.94% | 1.53 | 7.02% |