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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.38 | 38.12 | 36.06 | 37.40 | -0.50% | 0.94 | 4.23% |
| 2025-12-16 | 39.37 | 39.61 | 37.08 | 37.58 | -3.90% | 1.07 | 4.68% |
| 2025-12-15 | 40.17 | 40.17 | 38.67 | 39.11 | -2.05% | 1.09 | 4.58% |
| 2025-12-12 | 37.63 | 42.86 | 37.39 | 39.93 | +6.51% | 2.68 | 11.11% |
| 2025-12-11 | 37.98 | 38.20 | 37.31 | 37.49 | -1.03% | 0.54 | 2.40% |
| 2025-12-10 | 38.41 | 38.41 | 37.65 | 37.87 | -1.04% | 0.49 | 2.14% |
| 2025-12-09 | 39.08 | 39.82 | 38.22 | 38.27 | -2.17% | 0.96 | 4.14% |
| 2025-12-08 | 37.95 | 39.47 | 37.78 | 39.12 | +3.07% | 1.10 | 4.69% |
| 2025-12-05 | 36.88 | 38.26 | 36.68 | 37.95 | +2.84% | 0.57 | 2.50% |
| 2025-12-04 | 36.87 | 37.53 | 36.48 | 36.91 | +0.35% | 0.50 | 2.25% |
| 2025-12-03 | 37.21 | 37.52 | 36.39 | 36.78 | -1.15% | 0.54 | 2.46% |
| 2025-12-02 | 38.87 | 38.87 | 36.98 | 37.21 | -3.21% | 0.81 | 3.57% |
| 2025-12-01 | 37.65 | 39.31 | 37.18 | 38.44 | +2.09% | 0.96 | 4.17% |
| 2025-11-28 | 37.30 | 37.65 | 36.81 | 37.65 | +1.61% | 0.51 | 2.29% |
| 2025-11-27 | 36.54 | 37.54 | 36.40 | 37.06 | +1.45% | 0.54 | 2.41% |
| 2025-11-26 | 36.80 | 37.26 | 36.35 | 36.53 | -0.89% | 0.44 | 2.00% |
| 2025-11-25 | 36.43 | 37.69 | 36.31 | 36.86 | +1.20% | 0.74 | 3.31% |
| 2025-11-24 | 35.80 | 36.58 | 35.43 | 36.42 | +3.51% | 0.72 | 3.31% |
| 2025-11-21 | 36.55 | 36.80 | 34.98 | 35.18 | -4.21% | 0.75 | 3.50% |
| 2025-11-20 | 36.88 | 37.74 | 36.56 | 36.73 | -0.03% | 0.72 | 3.22% |