奇德新材 (300995) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-17	32.00	30.82	-1.25	-3.90%	30.60	32.09	14882	4643	2.45%
2026-06-16	31.58	32.07	0.48	1.52%	31.01	32.45	15502	4938	2.55%
2026-06-15	31.31	31.59	0.46	1.48%	31.01	32.64	19149	6075	3.19%
2026-06-12	30.49	31.13	1.31	4.39%	30.48	32.80	21466	6785	3.58%
2026-06-11	30.37	29.82	-0.76	-2.49%	29.19	30.65	13710	4079	2.28%
2026-06-10	31.66	30.58	-1.04	-3.29%	30.00	31.80	13949	4274	2.32%
2026-06-09	31.64	31.62	-0.02	-0.06%	31.48	32.57	11574	3693	1.93%
2026-06-08	32.02	31.64	-1.34	-4.06%	31.20	32.95	14701	4708	2.45%
2026-06-05	32.75	32.98	0.58	1.79%	31.31	33.75	17479	5675	2.91%
2026-06-04	32.47	32.40	-0.19	-0.58%	32.21	33.13	11856	3869	1.97%
2026-06-03	33.45	32.59	-0.86	-2.57%	32.20	33.47	12209	4013	2.03%
2026-06-02	34.08	33.45	-0.51	-1.50%	32.49	34.25	18906	6283	3.15%
2026-06-01	32.30	33.96	1.89	5.89%	32.20	35.75	32137	11081	5.35%
2026-05-29	35.24	32.07	-2.92	-8.35%	31.91	35.24	23359	7733	3.89%
2026-05-28	35.11	34.99	-0.02	-0.06%	33.88	35.48	18232	6328	3.04%
2026-05-27	36.83	35.01	-1.69	-4.60%	34.59	36.83	26020	9173	4.33%
2026-05-26	37.55	36.70	-0.89	-2.37%	36.00	37.83	23082	8522	3.84%
2026-05-25	38.16	37.59	-0.58	-1.52%	37.17	38.77	23304	8808	3.88%
2026-05-22	37.13	38.17	0.77	2.06%	36.77	38.30	28217	10603	4.70%
2026-05-21	38.92	37.40	-1.52	-3.91%	37.16	39.50	41142	15816	6.85%
2026-05-20	38.35	38.92	-0.08	-0.21%	37.66	39.00	37983	14555	6.33%
2026-05-19	37.02	39.00	1.67	4.47%	37.02	39.39	49487	19053	8.24%
2026-05-18	38.04	37.33	-0.47	-1.24%	36.29	38.17	47903	17823	7.98%
2026-05-15	34.79	37.80	3.01	8.65%	34.58	40.10	75114	28554	12.51%
2026-05-14	35.06	34.79	-0.06	-0.17%	34.02	35.15	14212	4918	2.37%
2026-05-13	34.83	34.85	0.16	0.46%	34.50	35.46	16969	5936	2.83%
2026-05-12	35.88	34.69	-1.10	-3.07%	34.12	36.12	26068	9119	4.34%
2026-05-11	36.67	35.79	-0.80	-2.19%	35.27	36.94	23668	8502	3.94%
2026-05-08	36.48	36.59	0.44	1.22%	35.55	36.61	20464	7413	3.41%
2026-05-07	36.00	36.15	0.55	1.54%	35.62	36.48	18179	6574	3.03%
2026-05-06	35.65	35.60	0.13	0.37%	35.30	36.24	15563	5567	2.59%
2026-04-30	35.99	35.47	-0.52	-1.44%	35.21	35.99	8396	2976	1.40%
2026-04-29	35.20	35.99	0.96	2.74%	34.54	36.08	12961	4626	2.16%
2026-04-28	35.85	35.03	-0.68	-1.90%	34.74	36.03	12220	4308	2.04%
2026-04-27	35.73	35.71	0.27	0.76%	34.73	36.10	15825	5636	2.64%
2026-04-24	34.77	35.44	-0.04	-0.11%	34.45	36.00	14574	5122	2.43%
2026-04-23	36.20	35.48	-0.61	-1.69%	34.75	36.20	19485	6872	3.25%
2026-04-22	35.77	36.09	0.32	0.89%	35.24	36.88	18701	6725	3.11%
2026-04-21	35.87	35.77	0.06	0.17%	35.52	36.00	11304	4044	1.88%
2026-04-20	36.00	35.71	-0.31	-0.86%	35.51	36.00	13077	4664	2.18%
2026-04-17	36.37	36.14	-0.22	-0.61%	35.69	36.46	10482	3780	1.75%
2026-04-16	36.02	36.36	0.47	1.31%	35.89	36.40	11297	4087	1.88%
2026-04-15	36.26	35.89	-0.27	-0.75%	35.72	36.80	9425	3413	1.57%
2026-04-14	35.99	36.16	0.50	1.40%	35.48	36.36	14378	5172	2.39%
2026-04-13	35.07	35.66	0.61	1.74%	34.79	36.00	14593	5185	2.43%
2026-04-10	34.90	35.05	0.15	0.43%	34.90	35.63	11493	4063	1.91%
2026-04-09	35.16	34.90	-0.58	-1.63%	34.83	35.34	12722	4459	2.12%
2026-04-08	34.26	35.48	1.46	4.29%	34.12	35.48	12476	4380	2.08%
2026-04-07	34.16	34.02	0.68	2.04%	33.32	34.55	12499	4256	2.08%
2026-04-03	34.90	33.34	-1.16	-3.36%	33.17	34.90	14810	5006	2.47%
2026-04-02	35.20	34.50	-0.53	-1.51%	34.28	36.29	21210	7481	3.53%
2026-04-01	34.68	35.03	0.75	2.19%	34.30	35.31	21133	7374	3.52%
2026-03-31	33.75	34.28	0.54	1.60%	33.46	34.79	23733	8105	3.95%
2026-03-30	33.00	33.74	0.33	0.99%	32.51	33.80	12633	4202	2.10%
2026-03-27	33.27	33.41	0.60	1.83%	32.54	33.69	13453	4462	2.24%
2026-03-26	33.55	32.81	-0.57	-1.71%	32.65	34.03	11328	3762	1.89%
2026-03-25	33.21	33.38	0.26	0.79%	33.17	33.99	16039	5379	2.67%
2026-03-24	32.13	33.12	1.90	6.09%	32.04	34.00	23006	7547	3.83%
2026-03-23	33.13	31.22	-2.19	-6.55%	31.12	33.25	20312	6552	3.38%
2026-03-20	34.78	33.41	-0.95	-2.76%	33.40	34.90	14226	4868	2.37%
2026-03-19	35.93	34.36	-1.77	-4.90%	34.14	35.93	13474	4695	2.24%
2026-03-18	35.52	36.13	0.74	2.09%	35.43	36.20	11548	4131	1.92%
2026-03-17	36.77	35.39	-1.31	-3.57%	35.38	37.00	12875	4631	2.14%
2026-03-16	36.30	36.70	0.25	0.69%	36.19	37.10	13143	4805	2.19%
2026-03-13	37.62	36.45	-1.41	-3.72%	36.35	37.80	25578	9516	4.26%
2026-03-12	38.46	37.86	-1.30	-3.32%	37.76	39.59	33939	13063	5.65%
2026-03-11	38.89	39.16	0.44	1.14%	38.28	39.20	18466	7174	3.08%
2026-03-10	37.80	38.72	1.33	3.56%	37.13	38.77	14506	5579	2.42%
2026-03-09	38.12	37.39	-1.21	-3.13%	36.82	38.47	18827	7033	3.14%