奇德新材（300995）历史行情

以下为奇德新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	26.620	25.950	26.630	25.940	-0.530	-2.002%	91.84万	0.24亿	1.512%
2026-10-05	26.620	25.950	26.630	25.940	-0.530	-2.002%	91.84万	0.24亿	1.512%
2026-10-02	26.620	25.950	26.630	25.940	-0.530	-2.002%	91.84万	0.24亿	1.512%
2026-10-01	26.620	25.950	26.630	25.940	-0.530	-2.002%	91.84万	0.24亿	1.512%
2026-09-30	26.620	25.950	26.630	25.940	-0.530	-2.002%	0.92万	0.00亿	0.000%
2026-09-29	25.900	26.480	26.690	25.200	0.430	1.651%	1.14万	0.00亿	0.000%
2026-09-28	26.480	26.050	26.480	25.600	-0.280	-1.063%	1.36万	0.00亿	0.000%
2026-09-27	26.340	26.330	26.570	25.910	0.100	0.381%	102.13万	0.27亿	1.682%
2026-09-24	26.340	26.330	26.570	25.910	0.100	0.381%	1.02万	0.00亿	0.000%
2026-09-23	26.280	26.230	26.390	25.900	-0.050	-0.190%	1.02万	0.00亿	0.000%
2026-09-22	25.970	26.280	26.500	25.780	0.430	1.663%	1.19万	0.00亿	0.000%
2026-09-21	25.330	25.850	26.070	25.260	0.430	1.692%	1.27万	0.00亿	0.000%
2026-09-18	25.250	25.420	25.930	25.250	0.170	0.673%	1.37万	0.00亿	0.000%
2026-09-17	25.590	25.250	25.590	24.800	-0.200	-0.786%	1.20万	0.00亿	0.000%
2026-09-16	24.880	25.450	25.570	24.430	0.580	2.332%	1.41万	0.00亿	0.000%
2026-09-15	25.880	24.870	25.880	24.700	-0.590	-2.317%	1.42万	0.00亿	0.000%
2026-09-14	24.960	25.460	26.030	24.680	0.500	2.003%	1.88万	0.00亿	0.000%
2026-09-11	25.420	24.960	25.890	24.520	-0.900	-3.480%	1.86万	0.00亿	0.000%
2026-09-10	26.650	25.860	26.650	25.810	-0.660	-2.489%	1.18万	0.00亿	0.000%
2026-09-09	26.620	26.520	27.070	26.330	-0.330	-1.229%	1.79万	0.00亿	0.000%
2026-09-08	27.430	26.850	27.580	26.740	-0.580	-2.114%	2.91万	0.00亿	0.000%
2026-09-07	27.220	27.430	28.270	26.820	0.290	1.069%	3.59万	0.00亿	0.000%
2026-09-04	27.290	27.140	27.910	26.920	0.650	2.454%	2.09万	0.00亿	0.000%
2026-09-03	27.050	26.490	27.200	26.250	-0.430	-1.597%	0.97万	0.00亿	0.000%
2026-09-02	26.760	26.920	27.090	26.430	-0.090	-0.333%	1.17万	0.00亿	0.000%
2026-09-01	27.140	27.010	27.170	26.570	0.090	0.334%	1.06万	0.00亿	0.000%
2026-08-31	26.160	26.920	27.040	26.140	0.490	1.854%	1.24万	0.00亿	0.000%
2026-08-28	26.450	26.430	26.770	25.800	-0.040	-0.151%	1.31万	0.00亿	0.000%
2026-08-27	26.070	26.470	26.660	25.900	0.270	1.031%	1.58万	0.00亿	0.000%
2026-08-26	27.250	26.200	27.310	25.630	-0.920	-3.392%	2.44万	0.00亿	0.000%
2026-08-25	26.260	27.120	27.170	25.510	1.060	4.068%	1.31万	0.00亿	0.000%
2026-08-24	26.060	26.060	26.580	25.750	0.020	0.077%	1.27万	0.00亿	0.000%
2026-08-21	25.700	26.040	26.320	25.100	0.130	0.502%	0.85万	0.00亿	0.000%
2026-08-20	25.490	25.910	26.270	25.470	0.590	2.330%	1.23万	0.00亿	0.000%
2026-08-19	26.430	25.320	26.690	25.100	-1.510	-5.628%	1.54万	0.00亿	0.000%
2026-08-18	26.870	26.830	26.910	26.380	-0.080	-0.297%	0.81万	0.00亿	0.000%
2026-08-17	26.360	26.910	27.020	25.960	0.590	2.242%	1.04万	0.00亿	0.000%
2026-08-14	26.420	26.320	26.670	25.950	-0.060	-0.227%	1.00万	0.00亿	0.000%
2026-08-13	27.220	26.380	27.220	26.370	-0.520	-1.933%	0.92万	0.00亿	0.000%
2026-08-12	26.710	26.900	27.070	26.480	0.320	1.204%	0.95万	0.00亿	0.000%
2026-08-11	27.200	26.580	27.200	25.890	-0.010	-0.038%	1.37万	0.00亿	0.000%
2026-08-10	26.000	26.590	26.740	25.520	0.590	2.269%	1.52万	0.00亿	0.000%
2026-08-07	26.220	26.000	26.260	25.480	-0.240	-0.915%	1.12万	0.00亿	0.000%
2026-08-06	25.820	26.240	26.270	25.550	0.330	1.274%	1.21万	0.00亿	0.000%
2026-08-05	25.600	25.910	26.230	25.600	0.310	1.211%	1.36万	0.00亿	0.000%
2026-08-04	25.180	25.600	25.840	24.920	0.440	1.749%	1.55万	0.00亿	0.000%
2026-08-03	23.810	25.160	25.360	23.810	1.220	5.096%	2.19万	0.00亿	0.000%
2026-07-31	23.530	23.940	24.880	23.530	0.440	1.872%	1.45万	0.00亿	0.000%
2026-07-30	24.600	23.500	24.710	23.350	-0.780	-3.213%	1.89万	0.00亿	0.000%
2026-07-29	24.730	24.280	25.200	23.940	0.010	0.041%	1.44万	0.00亿	0.000%
2026-07-28	23.760	24.270	24.910	23.750	0.300	1.252%	1.37万	0.00亿	0.000%
2026-07-27	22.820	23.970	24.270	22.770	1.050	4.581%	1.76万	0.00亿	0.000%
2026-07-24	23.710	22.920	24.380	22.580	-0.560	-2.385%	1.42万	0.00亿	0.000%
2026-07-23	22.660	23.480	23.600	22.420	0.820	3.619%	1.72万	0.00亿	0.000%
2026-07-22	22.720	22.660	23.120	22.140	-0.330	-1.435%	1.79万	0.00亿	0.000%
2026-07-21	22.920	22.990	23.470	20.880	0.070	0.305%	3.28万	0.00亿	0.000%
2026-07-20	24.070	22.920	24.900	22.570	-1.160	-4.817%	2.34万	0.00亿	0.000%
2026-07-17	25.650	24.080	25.910	23.640	-1.570	-6.121%	1.80万	0.00亿	0.000%
2026-07-16	25.200	25.650	26.220	24.920	0.140	0.549%	0.94万	0.00亿	0.000%
2026-07-15	25.310	25.510	25.740	25.100	0.090	0.354%	1.05万	0.00亿	0.000%
2026-07-14	25.000	25.420	25.500	24.460	0.460	1.843%	1.24万	0.00亿	0.000%
2026-07-13	26.250	24.960	26.590	24.920	-1.540	-5.811%	1.30万	0.00亿	0.000%
2026-07-10	26.110	26.500	27.690	25.850	0.390	1.494%	1.52万	0.00亿	0.000%
2026-07-09	26.730	26.110	26.730	25.120	-0.220	-0.836%	1.63万	0.00亿	0.000%
2026-07-08	27.340	26.330	27.400	26.320	-1.050	-3.835%	1.23万	0.00亿	0.000%
2026-07-07	29.290	27.380	29.520	27.290	-1.750	-6.008%	1.96万	0.00亿	0.000%
2026-07-06	29.650	29.130	30.520	28.890	-0.250	-0.851%	2.23万	0.00亿	0.000%
2026-07-03	27.430	29.380	30.910	27.040	2.010	7.344%	3.06万	0.00亿	0.000%
2026-07-02	26.920	27.370	28.600	26.770	0.280	1.034%	2.08万	0.00亿	0.000%
2026-07-01	26.510	27.090	27.400	26.380	0.360	1.347%	1.61万	0.00亿	0.000%
2026-06-30	26.650	26.730	26.960	26.180	0.150	0.564%	1.30万	0.00亿	0.000%
2026-06-29	26.800	26.580	27.110	25.770	-0.230	-0.858%	1.60万	0.00亿	0.000%
2026-06-26	27.300	26.810	27.840	26.740	-0.860	-3.108%	1.73万	0.00亿	0.000%
2026-06-25	28.430	27.670	28.900	27.520	-0.830	-2.912%	1.74万	0.00亿	0.000%
2026-06-24	29.920	28.500	29.920	28.040	-1.120	-3.781%	1.77万	0.00亿	0.000%
2026-06-23	29.530	29.620	30.320	29.450	-0.300	-1.003%	1.29万	0.00亿	0.000%
2026-06-22	30.380	29.920	30.380	28.640	-0.250	-0.829%	1.71万	0.00亿	0.000%
2026-06-18	30.520	30.170	31.010	30.090	-0.570	-1.854%	1.24万	0.00亿	0.000%
2026-06-17	31.920	30.740	32.010	30.520	-1.250	-3.907%	1.49万	0.00亿	0.000%
2026-06-16	31.500	31.990	32.370	30.930	0.480	1.523%	1.55万	0.00亿	0.000%
2026-06-15	31.230	31.510	32.560	30.930	0.460	1.481%	1.91万	0.00亿	0.000%
2026-06-12	30.410	31.050	32.720	30.400	1.310	4.405%	2.15万	0.00亿	0.000%
2026-06-11	30.290	29.740	30.570	29.110	-0.760	-2.492%	1.37万	0.00亿	0.000%
2026-06-10	31.580	30.500	31.720	29.920	-1.040	-3.297%	1.39万	0.00亿	0.000%
2026-06-09	31.560	31.540	32.490	31.400	-0.020	-0.063%	1.16万	0.00亿	0.000%
2026-06-08	31.940	31.560	32.870	31.120	-1.340	-4.073%	1.47万	0.00亿	0.000%
2026-06-05	32.670	32.900	33.670	31.230	0.580	1.795%	1.75万	0.00亿	0.000%
2026-06-04	32.390	32.320	33.050	32.130	-0.190	-0.584%	1.19万	0.00亿	0.000%
2026-06-03	33.370	32.510	33.390	32.120	-0.860	-2.577%	1.22万	0.00亿	0.000%
2026-06-02	34.000	33.370	34.170	32.410	-0.510	-1.505%	1.89万	0.00亿	0.000%
2026-06-01	32.220	33.880	35.670	32.120	1.890	5.908%	3.21万	0.00亿	0.000%
2026-05-29	35.160	31.990	35.160	31.830	-2.920	-8.364%	2.34万	0.00亿	0.000%
2026-05-28	35.030	34.910	35.400	33.800	-0.020	-0.057%	1.82万	0.00亿	0.000%
2026-05-27	36.750	34.930	36.750	34.510	-1.690	-4.615%	2.60万	0.00亿	0.000%
2026-05-26	37.470	36.620	37.750	35.920	-0.890	-2.373%	2.31万	0.00亿	0.000%
2026-05-25	38.080	37.510	38.690	37.090	-0.580	-1.523%	2.33万	0.00亿	0.000%
2026-05-22	37.050	38.090	38.220	36.690	0.770	2.063%	2.82万	0.00亿	0.000%
2026-05-21	38.840	37.320	39.420	37.080	-1.520	-3.913%	4.11万	0.00亿	0.000%
2026-05-20	38.270	38.840	38.920	37.580	-0.080	-0.206%	3.80万	0.00亿	0.000%
2026-05-19	36.940	38.920	39.310	36.940	1.670	4.483%	4.95万	0.00亿	0.000%
2026-05-18	37.960	37.250	38.090	36.210	-0.470	-1.246%	4.79万	0.00亿	0.000%
2026-05-15	34.710	37.720	40.020	34.500	3.010	8.672%	7.51万	0.00亿	0.000%
2026-05-14	34.980	34.710	35.070	33.940	-0.060	-0.173%	1.42万	0.00亿	0.000%
2026-05-13	34.750	34.770	35.380	34.420	0.160	0.462%	1.70万	0.00亿	0.000%
2026-05-12	35.800	34.610	36.040	34.040	-1.100	-3.080%	2.61万	0.00亿	0.000%
2026-05-11	36.590	35.710	36.860	35.190	-0.800	-2.191%	2.37万	0.00亿	0.000%
2026-05-08	36.400	36.510	36.530	35.470	0.440	1.220%	2.05万	0.00亿	0.000%
2026-05-07	35.920	36.070	36.400	35.540	0.550	1.548%	1.82万	0.00亿	0.000%
2026-05-06	35.570	35.520	36.160	35.220	0.130	0.367%	1.56万	0.00亿	0.000%
2026-04-30	35.910	35.390	35.910	35.130	-0.520	-1.448%	0.84万	0.00亿	0.000%
2026-04-29	35.120	35.910	36.000	34.460	0.960	2.747%	1.30万	0.00亿	0.000%
2026-04-28	35.770	34.950	35.950	34.660	-0.680	-1.909%	1.22万	0.00亿	0.000%
2026-04-27	35.650	35.630	36.020	34.650	0.270	0.764%	1.58万	0.00亿	0.000%
2026-04-24	34.690	35.360	35.920	34.370	-0.040	-0.113%	1.46万	0.00亿	0.000%
2026-04-23	36.120	35.400	36.120	34.670	-0.610	-1.694%	1.95万	0.00亿	0.000%
2026-04-22	35.690	36.010	36.800	35.160	0.320	0.897%	1.87万	0.00亿	0.000%
2026-04-21	35.790	35.690	35.920	35.440	0.060	0.168%	1.13万	0.00亿	0.000%
2026-04-20	35.920	35.630	35.920	35.430	-0.310	-0.863%	1.31万	0.00亿	0.000%
2026-04-17	36.170	35.940	36.260	35.490	-0.220	-0.608%	1.05万	0.00亿	0.000%
2026-04-16	35.820	36.160	36.200	35.690	0.470	1.317%	1.13万	0.00亿	0.000%
2026-04-15	36.060	35.690	36.600	35.520	-0.270	-0.751%	0.94万	0.00亿	0.000%
2026-04-14	35.790	35.960	36.160	35.280	0.500	1.410%	1.44万	0.00亿	0.000%
2026-04-13	34.870	35.460	35.800	34.590	0.610	1.750%	1.46万	0.00亿	0.000%
2026-04-10	34.700	34.850	35.430	34.700	0.150	0.432%	1.15万	0.00亿	0.000%
2026-04-09	34.960	34.700	35.140	34.630	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-08	34.060	35.280	35.280	33.920	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-07	33.960	33.820	34.350	33.120	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-03	34.700	33.140	34.700	32.970	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-02	35.000	34.300	36.090	34.080	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-01	34.480	34.830	35.110	34.100	0.000	0.000%	2.11万	0.00亿	0.000%