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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.74 | 54.42 | 50.74 | 53.50 | +5.78% | 2.51 | 7.90% |
| 2025-09-15 | 52.08 | 52.24 | 50.34 | 50.57 | -2.90% | 1.33 | 4.34% |
| 2025-09-12 | 52.57 | 53.26 | 51.63 | 52.08 | -1.41% | 1.75 | 5.57% |
| 2025-09-11 | 52.84 | 53.44 | 50.77 | 52.83 | -1.14% | 3.13 | 10.00% |
| 2025-09-10 | 57.67 | 58.38 | 53.35 | 53.44 | -8.81% | 3.70 | 11.20% |
| 2025-09-09 | 54.71 | 63.55 | 53.19 | 58.60 | +4.80% | 4.90 | 13.96% |
| 2025-09-08 | 60.69 | 60.69 | 51.43 | 55.91 | -8.69% | 4.99 | 15.00% |
| 2025-09-05 | 58.43 | 62.57 | 56.25 | 61.24 | +4.77% | 3.45 | 9.53% |
| 2025-09-04 | 58.20 | 60.69 | 56.89 | 58.45 | +0.43% | 2.54 | 7.11% |
| 2025-09-03 | 56.41 | 59.67 | 55.71 | 58.20 | +2.83% | 2.19 | 6.29% |
| 2025-09-02 | 57.89 | 58.27 | 54.24 | 56.60 | -2.65% | 2.13 | 6.32% |
| 2025-09-01 | 58.50 | 59.40 | 57.21 | 58.14 | -0.65% | 1.72 | 4.92% |
| 2025-08-29 | 59.69 | 60.68 | 58.21 | 58.52 | -1.11% | 1.78 | 4.97% |
| 2025-08-28 | 58.73 | 59.57 | 56.71 | 59.18 | -0.22% | 1.95 | 5.57% |
| 2025-08-27 | 58.58 | 62.18 | 58.20 | 59.31 | +0.10% | 2.48 | 6.82% |
| 2025-08-26 | 60.20 | 60.96 | 58.72 | 59.25 | -1.73% | 1.70 | 4.73% |
| 2025-08-25 | 60.69 | 61.77 | 59.11 | 60.29 | +0.36% | 2.32 | 6.39% |
| 2025-08-22 | 60.78 | 62.39 | 59.20 | 60.07 | -1.31% | 2.77 | 7.64% |
| 2025-08-21 | 63.67 | 65.46 | 60.87 | 60.87 | -3.64% | 2.96 | 7.87% |
| 2025-08-20 | 62.79 | 65.54 | 61.54 | 63.17 | -0.97% | 5.26 | 13.81% |