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
2026-03-20	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%
2026-03-06	37.56	38.60	1.20	3.21%	37.14	38.88	10895	4167	1.81%
2026-03-05	37.34	37.40	0.66	1.80%	37.07	37.86	11180	4196	1.86%
2026-03-04	37.07	36.74	-0.85	-2.26%	36.51	37.70	11812	4377	1.97%
2026-03-03	39.11	37.59	-1.45	-3.71%	37.50	39.90	18610	7210	3.10%
2026-03-02	39.00	39.04	-0.70	-1.76%	38.75	39.96	15590	6112	2.60%
2026-02-27	39.96	39.74	0.18	0.46%	39.25	39.96	9738	3849	1.62%
2026-02-26	39.72	39.56	-0.10	-0.25%	38.82	39.88	14520	5708	2.42%
2026-02-25	38.79	39.66	1.09	2.83%	38.38	39.90	17150	6758	2.86%
2026-02-24	38.11	38.57	0.55	1.45%	38.11	38.97	14302	5519	2.38%
2026-02-13	38.33	38.02	-0.31	-0.81%	38.02	38.47	8405	3213	1.40%
2026-02-12	38.00	38.33	0.23	0.60%	37.73	38.90	10783	4131	1.80%
2026-02-11	38.32	38.10	-0.26	-0.68%	38.00	38.73	9882	3791	1.65%
2026-02-10	38.51	38.36	0.16	0.42%	37.90	38.73	10033	3837	1.67%
2026-02-09	38.38	38.20	0.48	1.27%	37.93	38.40	11079	4227	1.85%
2026-02-06	37.74	37.72	-0.02	-0.05%	37.04	38.55	12082	4590	2.01%
2026-02-05	37.59	37.74	0.04	0.11%	37.41	38.05	8909	3356	1.48%
2026-02-04	38.55	37.70	-0.96	-2.48%	37.38	38.81	13802	5244	2.30%
2026-02-03	38.00	38.66	1.29	3.45%	37.61	38.66	13462	5131	2.24%
2026-02-02	38.19	37.37	-0.64	-1.68%	37.30	38.75	15492	5893	2.58%
2026-01-30	37.71	38.01	0.11	0.29%	37.08	38.23	13937	5258	2.32%
2026-01-29	38.40	37.90	-0.61	-1.58%	37.69	38.98	14195	5437	2.36%
2026-01-28	39.69	38.51	-1.29	-3.24%	38.40	40.09	17343	6739	2.89%
2026-01-27	39.74	39.80	0.15	0.38%	38.10	40.19	21935	8613	3.65%
2026-01-26	42.16	39.65	-2.51	-5.95%	39.34	42.24	30818	12425	5.13%
2026-01-23	41.48	42.16	0.61	1.47%	41.30	42.69	21963	9264	3.66%
2026-01-22	41.92	41.55	-0.43	-1.02%	41.15	42.07	17081	7089	2.84%
2026-01-21	40.71	41.98	0.85	2.07%	40.37	42.45	22346	9273	3.72%
2026-01-20	43.44	41.13	-2.05	-4.75%	40.63	43.44	34925	14515	5.82%
2026-01-19	42.45	43.18	0.68	1.60%	42.01	43.66	37558	16134	6.26%
2026-01-16	41.09	42.50	2.13	5.28%	41.09	45.28	69258	29902	11.54%
2026-01-15	40.49	40.37	-0.22	-0.54%	39.98	40.88	19031	7678	3.17%
2026-01-14	41.41	40.59	-0.93	-2.24%	39.70	41.85	34375	14013	5.73%
2026-01-13	43.13	41.52	-1.86	-4.29%	41.49	43.85	31684	13420	5.28%
2026-01-12	41.97	43.38	1.64	3.93%	41.68	43.38	40803	17452	6.80%
2026-01-09	41.71	41.74	0.04	0.10%	41.10	42.09	29203	12161	4.86%
2026-01-08	41.10	41.70	0.69	1.68%	41.06	43.48	38882	16403	6.48%
2026-01-07	41.00	41.01	-0.05	-0.12%	40.52	42.18	26851	11105	4.47%
2026-01-06	42.06	41.06	-0.36	-0.87%	41.03	42.30	31080	12931	5.18%
2026-01-05	41.27	41.42	0.11	0.27%	41.00	42.47	35916	14988	5.98%
2025-12-31	41.19	41.31	-0.29	-0.70%	39.72	41.95	43196	17590	7.19%
2025-12-30	39.98	41.60	0.93	2.29%	39.61	41.99	54353	22214	9.05%
2025-12-29	38.45	40.67	2.22	5.77%	38.26	40.88	45007	18059	7.50%
2025-12-26	39.53	38.45	-1.08	-2.73%	38.34	39.68	16947	6572	2.82%
2025-12-25	39.21	39.53	0.19	0.48%	38.71	39.78	19299	7584	3.21%
2025-12-24	37.43	39.34	1.78	4.74%	37.43	39.85	29158	11397	4.86%
2025-12-23	37.36	37.56	0.09	0.24%	37.06	37.99	13743	5149	2.29%
2025-12-22	37.35	37.47	0.40	1.08%	37.25	37.78	17835	6693	2.97%
2025-12-19	37.05	37.07	0.00	0.00%	36.95	37.90	15522	5802	2.59%
2025-12-18	37.52	37.07	-0.45	-1.20%	36.99	37.92	16257	6084	2.71%
2025-12-17	37.50	37.52	-0.19	-0.50%	36.18	38.25	25373	9409	4.23%
2025-12-16	39.50	37.71	-1.53	-3.90%	37.20	39.74	28127	10661	4.68%
2025-12-15	40.30	39.24	-0.82	-2.05%	38.80	40.30	27519	10868	4.58%
2025-12-12	37.76	40.06	2.45	6.51%	37.51	43.00	66685	26841	11.11%