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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.87 | 36.00 | 35.52 | 35.77 | +0.17% | 0.40 | 1.88% |
| 2026-04-20 | 36.00 | 36.00 | 35.51 | 35.71 | -0.86% | 0.47 | 2.18% |
| 2026-04-17 | 36.25 | 36.34 | 35.57 | 36.02 | -0.61% | 0.38 | 1.75% |
| 2026-04-16 | 35.90 | 36.28 | 35.77 | 36.24 | +1.31% | 0.41 | 1.88% |
| 2026-04-15 | 36.14 | 36.68 | 35.60 | 35.77 | -0.75% | 0.34 | 1.57% |
| 2026-04-14 | 35.87 | 36.24 | 35.36 | 36.04 | +1.40% | 0.52 | 2.39% |
| 2026-04-13 | 34.95 | 35.88 | 34.67 | 35.54 | +1.74% | 0.52 | 2.43% |
| 2026-04-10 | 34.78 | 35.51 | 34.78 | 34.93 | +0.43% | 0.41 | 1.91% |
| 2026-04-09 | 35.04 | 35.22 | 34.71 | 34.78 | -1.63% | 0.45 | 2.12% |
| 2026-04-08 | 34.15 | 35.36 | 34.01 | 35.36 | +4.29% | 0.44 | 2.08% |
| 2026-04-07 | 34.05 | 34.44 | 33.21 | 33.91 | +2.04% | 0.43 | 2.08% |
| 2026-04-03 | 34.78 | 34.78 | 33.06 | 33.23 | -3.36% | 0.50 | 2.47% |
| 2026-04-02 | 35.08 | 36.17 | 34.17 | 34.39 | -1.51% | 0.75 | 3.53% |
| 2026-04-01 | 34.56 | 35.19 | 34.19 | 34.91 | +2.19% | 0.74 | 3.52% |
| 2026-03-31 | 33.64 | 34.67 | 33.35 | 34.17 | +1.60% | 0.81 | 3.95% |
| 2026-03-30 | 32.89 | 33.69 | 32.40 | 33.63 | +0.99% | 0.42 | 2.10% |
| 2026-03-27 | 33.16 | 33.58 | 32.43 | 33.30 | +1.83% | 0.45 | 2.24% |
| 2026-03-26 | 33.44 | 33.92 | 32.54 | 32.70 | -1.71% | 0.38 | 1.89% |
| 2026-03-25 | 33.10 | 33.88 | 33.06 | 33.27 | +0.79% | 0.54 | 2.67% |
| 2026-03-24 | 32.02 | 33.89 | 31.93 | 33.01 | +6.09% | 0.75 | 3.83% |