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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.95 | 45.13 | 40.95 | 42.36 | +5.28% | 2.99 | 11.54% |
| 2026-01-15 | 40.36 | 40.74 | 39.85 | 40.24 | -0.54% | 0.77 | 3.17% |
| 2026-01-14 | 41.27 | 41.71 | 39.57 | 40.46 | -2.24% | 1.40 | 5.73% |
| 2026-01-13 | 42.99 | 43.70 | 41.35 | 41.38 | -4.29% | 1.34 | 5.28% |
| 2026-01-12 | 41.83 | 43.24 | 41.54 | 43.24 | +3.93% | 1.75 | 6.80% |
| 2026-01-09 | 41.57 | 41.95 | 40.96 | 41.60 | +0.10% | 1.22 | 4.86% |
| 2026-01-08 | 40.96 | 43.34 | 40.92 | 41.56 | +1.68% | 1.64 | 6.48% |
| 2026-01-07 | 40.86 | 42.04 | 40.39 | 40.87 | -0.12% | 1.11 | 4.47% |
| 2026-01-06 | 41.92 | 42.16 | 40.89 | 40.92 | -0.87% | 1.29 | 5.18% |
| 2026-01-05 | 41.13 | 42.33 | 40.86 | 41.28 | +0.27% | 1.50 | 5.98% |
| 2025-12-31 | 41.05 | 41.81 | 39.59 | 41.17 | -0.70% | 1.76 | 7.19% |
| 2025-12-30 | 39.85 | 41.85 | 39.48 | 41.46 | +2.29% | 2.22 | 9.05% |
| 2025-12-29 | 38.32 | 40.74 | 38.13 | 40.53 | +5.77% | 1.81 | 7.50% |
| 2025-12-26 | 39.40 | 39.55 | 38.21 | 38.32 | -2.73% | 0.66 | 2.82% |
| 2025-12-25 | 39.08 | 39.65 | 38.58 | 39.40 | +0.48% | 0.76 | 3.21% |
| 2025-12-24 | 37.31 | 39.72 | 37.31 | 39.21 | +4.74% | 1.14 | 4.86% |
| 2025-12-23 | 37.24 | 37.86 | 36.94 | 37.44 | +0.24% | 0.51 | 2.29% |
| 2025-12-22 | 37.23 | 37.65 | 37.13 | 37.35 | +1.08% | 0.67 | 2.97% |
| 2025-12-19 | 36.93 | 37.77 | 36.83 | 36.95 | 0.00% | 0.58 | 2.59% |
| 2025-12-18 | 37.40 | 37.79 | 36.87 | 36.95 | -1.20% | 0.61 | 2.71% |