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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.20 | 38.34 | 37.89 | 37.89 | -0.81% | 0.32 | 1.40% |
| 2026-02-12 | 37.87 | 38.77 | 37.60 | 38.20 | +0.60% | 0.41 | 1.80% |
| 2026-02-11 | 38.19 | 38.60 | 37.87 | 37.97 | -0.68% | 0.38 | 1.65% |
| 2026-02-10 | 38.38 | 38.60 | 37.77 | 38.23 | +0.42% | 0.38 | 1.67% |
| 2026-02-09 | 38.25 | 38.27 | 37.80 | 38.07 | +1.27% | 0.42 | 1.85% |
| 2026-02-06 | 37.61 | 38.42 | 36.92 | 37.59 | -0.05% | 0.46 | 2.01% |
| 2026-02-05 | 37.47 | 37.92 | 37.29 | 37.61 | +0.11% | 0.34 | 1.48% |
| 2026-02-04 | 38.42 | 38.68 | 37.26 | 37.57 | -2.48% | 0.52 | 2.30% |
| 2026-02-03 | 37.87 | 38.53 | 37.49 | 38.53 | +3.45% | 0.51 | 2.24% |
| 2026-02-02 | 38.06 | 38.62 | 37.18 | 37.25 | -1.68% | 0.59 | 2.58% |
| 2026-01-30 | 37.58 | 38.10 | 36.96 | 37.88 | +0.29% | 0.53 | 2.32% |
| 2026-01-29 | 38.27 | 38.85 | 37.56 | 37.77 | -1.58% | 0.54 | 2.36% |
| 2026-01-28 | 39.56 | 39.96 | 38.27 | 38.38 | -3.24% | 0.67 | 2.89% |
| 2026-01-27 | 39.61 | 40.06 | 37.97 | 39.67 | +0.38% | 0.86 | 3.65% |
| 2026-01-26 | 42.02 | 42.10 | 39.21 | 39.52 | -5.95% | 1.24 | 5.13% |
| 2026-01-23 | 41.34 | 42.55 | 41.16 | 42.02 | +1.47% | 0.93 | 3.66% |
| 2026-01-22 | 41.78 | 41.93 | 41.01 | 41.41 | -1.02% | 0.71 | 2.84% |
| 2026-01-21 | 40.57 | 42.31 | 40.24 | 41.84 | +2.07% | 0.93 | 3.72% |
| 2026-01-20 | 43.30 | 43.30 | 40.50 | 40.99 | -4.75% | 1.45 | 5.82% |
| 2026-01-19 | 42.31 | 43.52 | 41.87 | 43.04 | +1.60% | 1.61 | 6.26% |