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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.44 | 38.94 | 36.65 | 36.74 | -4.16% | 1.00 | 4.45% |
| 2025-11-18 | 38.28 | 39.15 | 37.88 | 38.33 | -0.03% | 0.68 | 2.93% |
| 2025-11-17 | 39.39 | 39.43 | 38.18 | 38.34 | -1.64% | 0.68 | 2.91% |
| 2025-11-14 | 38.37 | 39.54 | 38.19 | 38.98 | +0.54% | 0.70 | 2.96% |
| 2025-11-13 | 38.65 | 39.11 | 38.19 | 38.77 | +0.31% | 0.64 | 2.72% |
| 2025-11-12 | 39.02 | 39.17 | 38.08 | 38.65 | -1.22% | 0.73 | 3.15% |
| 2025-11-11 | 39.30 | 39.90 | 38.61 | 39.13 | -0.63% | 1.00 | 4.23% |
| 2025-11-10 | 41.72 | 42.03 | 39.20 | 39.38 | -5.31% | 1.51 | 6.23% |
| 2025-11-07 | 43.58 | 45.07 | 41.40 | 41.59 | -0.14% | 1.79 | 6.97% |
| 2025-11-06 | 41.75 | 42.86 | 40.95 | 41.65 | -0.21% | 1.22 | 4.84% |
| 2025-11-05 | 41.64 | 42.68 | 41.59 | 41.74 | -1.50% | 0.50 | 1.96% |
| 2025-11-04 | 43.53 | 43.53 | 41.64 | 42.37 | -1.89% | 0.85 | 3.34% |
| 2025-11-03 | 43.58 | 43.83 | 42.84 | 43.19 | +0.93% | 0.79 | 3.01% |
| 2025-10-31 | 42.16 | 43.27 | 42.16 | 42.79 | +0.40% | 0.73 | 2.83% |
| 2025-10-30 | 43.48 | 43.80 | 42.31 | 42.62 | -2.68% | 0.95 | 3.67% |
| 2025-10-29 | 46.39 | 46.39 | 42.78 | 43.80 | -6.08% | 1.63 | 6.15% |
| 2025-10-28 | 46.94 | 47.87 | 45.99 | 46.63 | -0.36% | 0.68 | 2.43% |
| 2025-10-27 | 47.65 | 47.65 | 45.87 | 46.80 | -0.53% | 0.74 | 2.62% |
| 2025-10-24 | 45.68 | 48.07 | 44.87 | 47.05 | +3.37% | 1.10 | 3.93% |
| 2025-10-23 | 46.66 | 46.66 | 44.97 | 45.52 | -2.24% | 0.69 | 2.51% |