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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.01 | 38.83 | 35.90 | 37.71 | -1.14% | 2.02 | 9.01% |
| 2025-05-23 | 36.67 | 39.60 | 36.24 | 38.15 | +2.28% | 2.51 | 10.97% |
| 2025-05-22 | 38.14 | 42.29 | 36.66 | 37.29 | -2.23% | 2.77 | 11.76% |
| 2025-05-21 | 37.25 | 39.52 | 36.85 | 38.15 | +1.21% | 2.47 | 10.67% |
| 2025-05-20 | 38.14 | 38.80 | 36.72 | 37.69 | -1.09% | 2.12 | 9.33% |
| 2025-05-19 | 39.51 | 39.51 | 36.86 | 38.11 | -0.47% | 2.61 | 11.41% |
| 2025-05-16 | 35.70 | 40.49 | 33.98 | 38.28 | +7.96% | 3.27 | 14.50% |
| 2025-05-15 | 36.82 | 37.32 | 34.89 | 35.46 | -3.76% | 2.46 | 11.33% |
| 2025-05-14 | 33.49 | 37.43 | 33.29 | 36.85 | +9.57% | 3.19 | 14.98% |
| 2025-05-13 | 34.15 | 34.37 | 32.84 | 33.63 | -0.90% | 1.42 | 7.02% |
| 2025-05-12 | 32.69 | 33.96 | 32.39 | 33.94 | +1.09% | 1.94 | 9.59% |
| 2025-05-09 | 35.16 | 35.38 | 32.92 | 33.57 | -7.93% | 2.92 | 14.26% |
| 2025-05-08 | 35.30 | 37.49 | 33.73 | 36.46 | +6.54% | 3.38 | 15.69% |
| 2025-05-07 | 35.54 | 35.66 | 33.78 | 34.22 | -2.79% | 2.20 | 10.58% |
| 2025-05-06 | 33.99 | 35.45 | 33.23 | 35.20 | +3.19% | 2.66 | 12.72% |