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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.02 | 33.14 | 31.02 | 31.12 | -6.55% | 0.66 | 3.38% |
| 2026-03-20 | 34.66 | 34.78 | 33.29 | 33.30 | -2.76% | 0.49 | 2.37% |
| 2026-03-19 | 35.81 | 35.81 | 34.03 | 34.25 | -4.90% | 0.47 | 2.24% |
| 2026-03-18 | 35.40 | 36.08 | 35.31 | 36.01 | +2.09% | 0.41 | 1.92% |
| 2026-03-17 | 36.65 | 36.88 | 35.26 | 35.27 | -3.57% | 0.46 | 2.14% |
| 2026-03-16 | 36.18 | 36.98 | 36.07 | 36.58 | +0.69% | 0.48 | 2.19% |
| 2026-03-13 | 37.50 | 37.67 | 36.23 | 36.33 | -3.72% | 0.95 | 4.26% |
| 2026-03-12 | 38.33 | 39.46 | 37.63 | 37.73 | -3.32% | 1.31 | 5.65% |
| 2026-03-11 | 38.76 | 39.07 | 38.15 | 39.03 | +1.14% | 0.72 | 3.08% |
| 2026-03-10 | 37.67 | 38.64 | 37.01 | 38.59 | +3.56% | 0.56 | 2.42% |
| 2026-03-09 | 37.99 | 38.34 | 36.70 | 37.27 | -3.13% | 0.70 | 3.14% |
| 2026-03-06 | 37.44 | 38.75 | 37.02 | 38.47 | +3.21% | 0.42 | 1.81% |
| 2026-03-05 | 37.22 | 37.73 | 36.95 | 37.28 | +1.80% | 0.42 | 1.86% |
| 2026-03-04 | 36.95 | 37.57 | 36.39 | 36.62 | -2.26% | 0.44 | 1.97% |
| 2026-03-03 | 38.98 | 39.77 | 37.38 | 37.47 | -3.71% | 0.72 | 3.10% |
| 2026-03-02 | 38.87 | 39.83 | 38.62 | 38.91 | -1.76% | 0.61 | 2.60% |
| 2026-02-27 | 39.83 | 39.83 | 39.12 | 39.61 | +0.46% | 0.38 | 1.62% |
| 2026-02-26 | 39.59 | 39.75 | 38.69 | 39.43 | -0.25% | 0.57 | 2.42% |
| 2026-02-25 | 38.66 | 39.77 | 38.25 | 39.53 | +2.83% | 0.68 | 2.86% |
| 2026-02-24 | 37.98 | 38.84 | 37.98 | 38.44 | +1.45% | 0.55 | 2.38% |