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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.66 | 47.66 | 46.17 | 46.56 | -2.80% | 0.78 | 2.75% |
| 2025-10-21 | 46.60 | 48.96 | 45.77 | 47.90 | +2.80% | 1.25 | 4.32% |
| 2025-10-20 | 44.76 | 47.52 | 44.67 | 46.60 | +6.19% | 1.36 | 4.84% |
| 2025-10-17 | 46.85 | 47.22 | 43.89 | 43.89 | -6.19% | 1.13 | 4.14% |
| 2025-10-16 | 47.40 | 48.55 | 46.63 | 46.78 | -1.76% | 0.81 | 2.85% |
| 2025-10-15 | 48.74 | 49.45 | 47.44 | 47.62 | -3.16% | 1.12 | 3.85% |
| 2025-10-14 | 51.04 | 51.44 | 48.34 | 49.17 | -0.78% | 1.37 | 4.58% |
| 2025-10-13 | 45.54 | 49.76 | 45.54 | 49.56 | -4.23% | 1.67 | 5.70% |
| 2025-10-10 | 49.73 | 52.75 | 48.90 | 51.75 | +5.50% | 2.41 | 7.79% |
| 2025-10-09 | 47.11 | 50.73 | 47.11 | 49.05 | +4.67% | 1.97 | 6.62% |
| 2025-09-30 | 47.76 | 47.94 | 46.47 | 46.86 | -2.02% | 0.93 | 3.28% |
| 2025-09-29 | 47.67 | 48.15 | 46.82 | 47.83 | +0.94% | 0.72 | 2.49% |
| 2025-09-26 | 48.10 | 49.02 | 46.77 | 47.38 | -2.62% | 1.18 | 4.07% |
| 2025-09-25 | 49.14 | 50.22 | 48.62 | 48.65 | -1.51% | 1.09 | 3.67% |
| 2025-09-24 | 49.65 | 50.62 | 48.59 | 49.40 | -0.46% | 1.12 | 3.77% |
| 2025-09-23 | 51.93 | 52.01 | 48.06 | 49.63 | -4.43% | 1.54 | 5.15% |
| 2025-09-22 | 50.99 | 53.18 | 50.64 | 51.92 | +3.35% | 1.43 | 4.57% |
| 2025-09-19 | 51.97 | 52.23 | 49.78 | 50.24 | -3.33% | 1.28 | 4.19% |
| 2025-09-18 | 52.12 | 54.49 | 51.53 | 51.97 | -1.00% | 1.68 | 5.29% |
| 2025-09-17 | 53.03 | 54.29 | 52.23 | 52.50 | -1.86% | 1.58 | 4.96% |