当前位置: 爱股网 > 股票行情 > 奇德新材(300995)股票行情

奇德新材(300995)股票行情

奇德新材(300995)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

奇德新材(300995)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	33.27	33.41	0.60	1.83%	32.54	33.69	13453	4462.43	2.24%	0.00
2026-03-26	33.55	32.81	-0.57	-1.71%	32.65	34.03	11328	3762.10	1.89%	0.00
2026-03-25	33.21	33.38	0.26	0.79%	33.17	33.99	16039	5379.62	2.67%	0.00
2026-03-24	32.13	33.12	1.90	6.09%	32.04	34.00	23006	7547.93	3.83%	0.00
2026-03-23	33.13	31.22	-2.19	-6.55%	31.12	33.25	20312	6552.90	3.38%	0.00
2026-03-20	34.78	33.41	-0.95	-2.76%	33.40	34.90	14226	4868.13	2.37%	0.00
2026-03-19	35.93	34.36	-1.77	-4.90%	34.14	35.93	13474	4695.02	2.24%	0.00
2026-03-18	35.52	36.13	0.74	2.09%	35.43	36.20	11548	4131.12	1.92%	0.00
2026-03-17	36.77	35.39	-1.31	-3.57%	35.38	37.00	12875	4631.04	2.14%	0.00
2026-03-16	36.30	36.70	0.25	0.69%	36.19	37.10	13143	4805.21	2.19%	0.00
2026-03-13	37.62	36.45	-1.41	-3.72%	36.35	37.80	25578	9516.52	4.26%	0.00
2026-03-12	38.46	37.86	-1.30	-3.32%	37.76	39.59	33939	13063.77	5.65%	0.00
2026-03-11	38.89	39.16	0.44	1.14%	38.28	39.20	18466	7174.44	3.08%	0.00
2026-03-10	37.80	38.72	1.33	3.56%	37.13	38.77	14506	5579.56	2.42%	0.00
2026-03-09	38.12	37.39	-1.21	-3.13%	36.82	38.47	18827	7033.04	3.14%	0.00
2026-03-06	37.56	38.60	1.20	3.21%	37.14	38.88	10895	4167.03	1.81%	0.00
2026-03-05	37.34	37.40	0.66	1.80%	37.07	37.86	11180	4196.25	1.86%	0.00
2026-03-04	37.07	36.74	-0.85	-2.26%	36.51	37.70	11812	4377.85	1.97%	0.00
2026-03-03	39.11	37.59	-1.45	-3.71%	37.50	39.90	18610	7210.61	3.10%	0.00
2026-03-02	39.00	39.04	-0.70	-1.76%	38.75	39.96	15590	6112.67	2.60%	0.00
2026-02-27	39.96	39.74	0.18	0.46%	39.25	39.96	9738	3849.63	1.62%	0.00
2026-02-26	39.72	39.56	-0.10	-0.25%	38.82	39.88	14520	5708.47	2.42%	0.00
2026-02-25	38.79	39.66	1.09	2.83%	38.38	39.90	17150	6758.15	2.86%	0.00
2026-02-24	38.11	38.57	0.55	1.45%	38.11	38.97	14302	5519.20	2.38%	0.00
2026-02-13	38.33	38.02	-0.31	-0.81%	38.02	38.47	8405	3213.23	1.40%	0.00
2026-02-12	38.00	38.33	0.23	0.60%	37.73	38.90	10783	4131.37	1.80%	0.00
2026-02-11	38.32	38.10	-0.26	-0.68%	38.00	38.73	9882	3791.96	1.65%	0.00
2026-02-10	38.51	38.36	0.16	0.42%	37.90	38.73	10033	3837.05	1.67%	0.00
2026-02-09	38.38	38.20	0.48	1.27%	37.93	38.40	11079	4227.99	1.85%	0.00
2026-02-06	37.74	37.72	-0.02	-0.05%	37.04	38.55	12082	4590.84	2.01%	0.00
2026-02-05	37.59	37.74	0.04	0.11%	37.41	38.05	8909	3356.81	1.48%	0.00
2026-02-04	38.55	37.70	-0.96	-2.48%	37.38	38.81	13802	5244.83	2.30%	0.00
2026-02-03	38.00	38.66	1.29	3.45%	37.61	38.66	13462	5131.65	2.24%	0.00
2026-02-02	38.19	37.37	-0.64	-1.68%	37.30	38.75	15492	5893.24	2.58%	0.00
2026-01-30	37.71	38.01	0.11	0.29%	37.08	38.23	13937	5258.28	2.32%	0.00
2026-01-29	38.40	37.90	-0.61	-1.58%	37.69	38.98	14195	5437.37	2.36%	0.00
2026-01-28	39.69	38.51	-1.29	-3.24%	38.40	40.09	17343	6739.57	2.89%	0.00
2026-01-27	39.74	39.80	0.15	0.38%	38.10	40.19	21935	8613.95	3.65%	0.00
2026-01-26	42.16	39.65	-2.51	-5.95%	39.34	42.24	30818	12425.84	5.13%	0.00
2026-01-23	41.48	42.16	0.61	1.47%	41.30	42.69	21963	9264.28	3.66%	0.00
2026-01-22	41.92	41.55	-0.43	-1.02%	41.15	42.07	17081	7089.56	2.84%	0.00
2026-01-21	40.71	41.98	0.85	2.07%	40.37	42.45	22346	9273.15	3.72%	0.00
2026-01-20	43.44	41.13	-2.05	-4.75%	40.63	43.44	34925	14515.23	5.82%	1.00
2026-01-19	42.45	43.18	0.68	1.60%	42.01	43.66	37558	16134.72	6.26%	0.00
2026-01-16	41.09	42.50	2.13	5.28%	41.09	45.28	69258	29902.65	11.54%	0.00
2026-01-15	40.49	40.37	-0.22	-0.54%	39.98	40.88	19031	7678.59	3.17%	0.00
2026-01-14	41.41	40.59	-0.93	-2.24%	39.70	41.85	34375	14013.61	5.73%	0.00
2026-01-13	43.13	41.52	-1.86	-4.29%	41.49	43.85	31684	13420.70	5.28%	0.00
2026-01-12	41.97	43.38	1.64	3.93%	41.68	43.38	40803	17452.40	6.80%	0.00
2026-01-09	41.71	41.74	0.04	0.10%	41.10	42.09	29203	12161.85	4.86%	0.00
2026-01-08	41.10	41.70	0.69	1.68%	41.06	43.48	38882	16403.42	6.48%	0.00
2026-01-07	41.00	41.01	-0.05	-0.12%	40.52	42.18	26851	11105.67	4.47%	19.00
2026-01-06	42.06	41.06	-0.36	-0.87%	41.03	42.30	31080	12931.41	5.18%	0.00
2026-01-05	41.27	41.42	0.11	0.27%	41.00	42.47	35916	14988.27	5.98%	0.00
2025-12-31	41.19	41.31	-0.29	-0.70%	39.72	41.95	43196	17590.04	7.19%	0.00
2025-12-30	39.98	41.60	0.93	2.29%	39.61	41.99	54353	22214.01	9.05%	8.00
2025-12-29	38.45	40.67	2.22	5.77%	38.26	40.88	45007	18059.90	7.50%	0.00
2025-12-26	39.53	38.45	-1.08	-2.73%	38.34	39.68	16947	6572.88	2.82%	0.00
2025-12-25	39.21	39.53	0.19	0.48%	38.71	39.78	19299	7584.25	3.21%	0.00
2025-12-24	37.43	39.34	1.78	4.74%	37.43	39.85	29158	11397.13	4.86%	0.00
2025-12-23	37.36	37.56	0.09	0.24%	37.06	37.99	13743	5149.82	2.29%	0.00
2025-12-22	37.35	37.47	0.40	1.08%	37.25	37.78	17835	6693.12	2.97%	0.00
2025-12-19	37.05	37.07	0.00	0.00%	36.95	37.90	15522	5802.45	2.59%	0.00
2025-12-18	37.52	37.07	-0.45	-1.20%	36.99	37.92	16257	6084.98	2.71%	0.00
2025-12-17	37.50	37.52	-0.19	-0.50%	36.18	38.25	25373	9409.47	4.23%	0.00
2025-12-16	39.50	37.71	-1.53	-3.90%	37.20	39.74	28127	10661.54	4.68%	0.00
2025-12-15	40.30	39.24	-0.82	-2.05%	38.80	40.30	27519	10868.73	4.58%	0.00
2025-12-12	37.76	40.06	2.45	6.51%	37.51	43.00	66685	26841.53	11.11%	2.00
2025-12-11	38.11	37.61	-0.39	-1.03%	37.43	38.33	14409	5439.58	2.40%	0.00
2025-12-10	38.54	38.00	-0.40	-1.04%	37.78	38.54	12869	4902.22	2.14%	0.00
2025-12-09	39.21	38.40	-0.85	-2.17%	38.35	39.95	24839	9638.51	4.14%	0.00
2025-12-08	38.08	39.25	1.17	3.07%	37.91	39.60	28176	10977.45	4.69%	2.00
2025-12-05	37.00	38.08	1.05	2.84%	36.80	38.39	15038	5660.48	2.50%	0.00
2025-12-04	36.99	37.03	0.13	0.35%	36.60	37.65	13504	5027.23	2.25%	0.00
2025-12-03	37.33	36.90	-0.43	-1.15%	36.51	37.64	14749	5441.76	2.46%	0.00
2025-12-02	39.00	37.33	-1.24	-3.21%	37.10	39.00	21441	8071.66	3.57%	0.00
2025-12-01	37.78	38.57	0.79	2.09%	37.30	39.44	25020	9646.00	4.17%	0.00
2025-11-28	37.42	37.78	0.60	1.61%	36.93	37.78	13752	5125.52	2.29%	0.00
2025-11-27	36.66	37.18	0.53	1.45%	36.52	37.67	14464	5387.23	2.41%	0.00
2025-11-26	36.92	36.65	-0.33	-0.89%	36.47	37.38	11995	4423.23	2.00%	0.00

深证大盘股票行情在线 K线走势图

奇德新材(300995)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09