奇德新材(300995)股票信息
| 股票代码 | 300995 |
| 股票名称 | 奇德新材 |
| 最新价/元 | 15.48 |
| 涨跌额/元 | -2.32 |
| 涨跌幅/% | -13.03 |
| 买入/元 | 15.48 |
| 卖出/元 | 15.49 |
| 昨收/元 | 17.80 |
| 今开/元 | 17.00 |
| 最高/元 | 17.09 |
| 最低/元 | 15.48 |
| 成交量/手 | 38119.54 |
| 成交额/万 | 6217.63 |
| 股净值/元 | 162.09 |
| 市净率 | 2.12 |
| 总市值/万 | 130279.68 |
| 流通值/万 | 92732.60 |
| 换手率/% | 6.36 |
| 入市日期 | 2021-05-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
奇德新材(300995)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 17.00 | 15.48 | -2.32 | -13.03 | 38119.54 | 6217.63 | 6.36 |
| 2024-10-08 | 19.18 | 17.80 | 1.49 | 9.14 | 53859.49 | 9485.77 | 8.99 |
| 2024-09-30 | 14.85 | 16.31 | 1.96 | 13.66 | 44968.82 | 6993.32 | 7.51 |
| 2024-09-27 | 14.19 | 14.35 | 0.58 | 4.21 | 20139.38 | 2876.30 | 3.36 |
| 2024-09-26 | 13.24 | 13.77 | 0.39 | 2.92 | 11775.38 | 1596.42 | 1.97 |
| 2024-09-25 | 13.41 | 13.38 | 0.12 | 0.91 | 13096.38 | 1763.60 | 2.19 |
| 2024-09-24 | 12.94 | 13.26 | 0.46 | 3.59 | 13910.00 | 1820.96 | 2.32 |
| 2024-09-23 | 12.64 | 12.80 | 0.10 | 0.79 | 6693.91 | 857.52 | 1.12 |
| 2024-09-20 | 12.99 | 12.70 | -0.19 | -1.47 | 8317.00 | 1063.91 | 1.39 |
| 2024-09-19 | 12.60 | 12.89 | 0.30 | 2.38 | 9105.00 | 1168.06 | 1.52 |
| 2024-09-18 | 12.81 | 12.59 | -0.21 | -1.64 | 8321.00 | 1041.80 | 1.39 |
| 2024-09-13 | 13.07 | 12.80 | -0.14 | -1.08 | 7928.00 | 1018.80 | 1.32 |
| 2024-09-12 | 13.16 | 12.94 | -0.14 | -1.07 | 10220.00 | 1344.67 | 1.71 |
| 2024-09-11 | 13.22 | 13.08 | -0.15 | -1.13 | 6070.00 | 797.50 | 1.01 |
| 2024-09-10 | 13.16 | 13.23 | 0.09 | 0.69 | 8611.91 | 1132.98 | 1.44 |
| 2024-09-09 | 13.07 | 13.14 | 0.07 | 0.54 | 6996.00 | 915.92 | 1.17 |
| 2024-09-06 | 13.48 | 13.07 | -0.36 | -2.68 | 8621.00 | 1140.69 | 1.44 |
| 2024-09-05 | 13.42 | 13.43 | 0.07 | 0.52 | 8543.00 | 1148.86 | 1.43 |
| 2024-09-04 | 13.66 | 13.36 | -0.44 | -3.19 | 12209.00 | 1644.47 | 2.04 |
| 2024-09-03 | 13.77 | 13.80 | 0.03 | 0.22 | 8315.00 | 1153.60 | 1.39 |
| 2024-09-02 | 14.22 | 13.77 | -0.28 | -1.99 | 11370.00 | 1595.84 | 1.90 |
| 2024-08-30 | 14.07 | 14.05 | 0.08 | 0.57 | 10964.00 | 1552.15 | 1.82 |
| 2024-08-29 | 13.71 | 13.97 | 0.11 | 0.79 | 7179.00 | 996.69 | 1.19 |
| 2024-08-28 | 13.73 | 13.86 | 0.12 | 0.87 | 7183.00 | 988.41 | 1.19 |
| 2024-08-27 | 14.16 | 13.74 | -0.43 | -3.04 | 8270.00 | 1145.87 | 1.37 |
| 2024-08-26 | 13.71 | 14.17 | 0.46 | 3.36 | 12494.01 | 1753.15 | 2.07 |
| 2024-08-23 | 14.10 | 13.71 | -0.34 | -2.42 | 12768.00 | 1759.97 | 2.11 |
| 2024-08-22 | 14.70 | 14.05 | -0.58 | -3.96 | 11065.00 | 1574.84 | 1.83 |
| 2024-08-21 | 14.32 | 14.63 | 0.06 | 0.41 | 9104.00 | 1310.14 | 1.51 |
| 2024-08-20 | 14.64 | 14.57 | -0.09 | -0.61 | 8005.00 | 1159.27 | 1.33 |
| 2024-08-19 | 14.77 | 14.66 | -0.09 | -0.61 | 8487.00 | 1249.78 | 1.41 |
| 2024-08-16 | 15.36 | 14.75 | -0.19 | -1.27 | 10548.29 | 1569.26 | 1.75 |
| 2024-08-15 | 14.91 | 14.94 | 0.04 | 0.27 | 10383.00 | 1536.71 | 1.72 |
| 2024-08-14 | 14.84 | 14.90 | -0.03 | -0.20 | 7666.00 | 1145.38 | 1.27 |
| 2024-08-13 | 14.50 | 14.93 | 0.43 | 2.97 | 9700.00 | 1424.46 | 1.61 |
| 2024-08-12 | 14.60 | 14.50 | -0.14 | -0.96 | 8638.00 | 1247.55 | 1.43 |
| 2024-08-09 | 14.63 | 14.64 | 0.16 | 1.11 | 12723.00 | 1868.22 | 2.11 |
| 2024-08-08 | 14.81 | 14.48 | -0.33 | -2.23 | 11761.14 | 1701.00 | 1.95 |
| 2024-08-07 | 14.88 | 14.81 | -0.01 | -0.07 | 9093.00 | 1352.22 | 1.51 |
| 2024-08-06 | 14.72 | 14.82 | 0.17 | 1.16 | 11391.00 | 1688.13 | 1.89 |
| 2024-08-05 | 15.07 | 14.65 | -0.47 | -3.11 | 14650.00 | 2204.23 | 2.43 |
| 2024-08-02 | 15.45 | 15.12 | -0.42 | -2.70 | 10272.91 | 1571.65 | 1.70 |
| 2024-08-01 | 15.65 | 15.54 | -0.11 | -0.70 | 14224.00 | 2214.55 | 2.36 |
| 2024-07-31 | 15.35 | 15.65 | 0.46 | 3.03 | 11832.12 | 1830.05 | 1.96 |
| 2024-07-30 | 15.14 | 15.19 | 0.04 | 0.26 | 8419.75 | 1278.65 | 1.39 |
| 2024-07-29 | 15.11 | 15.15 | 0.19 | 1.27 | 11153.66 | 1678.72 | 1.85 |
| 2024-07-26 | 14.70 | 14.96 | 0.34 | 2.33 | 8105.74 | 1205.18 | 1.34 |
| 2024-07-25 | 14.20 | 14.62 | 0.30 | 2.10 | 9086.00 | 1321.85 | 1.50 |
| 2024-07-24 | 14.62 | 14.32 | -0.29 | -1.99 | 8489.00 | 1229.48 | 1.41 |
| 2024-07-23 | 14.97 | 14.61 | -0.32 | -2.14 | 9302.00 | 1386.13 | 1.54 |
| 2024-07-22 | 14.77 | 14.93 | 0.23 | 1.57 | 8703.29 | 1292.72 | 1.44 |
| 2024-07-19 | 14.33 | 14.70 | 0.37 | 2.58 | 9033.00 | 1322.49 | 1.50 |
| 2024-07-18 | 14.60 | 14.33 | -0.32 | -2.18 | 10258.00 | 1457.06 | 1.70 |
| 2024-07-17 | 14.94 | 14.65 | -0.26 | -1.74 | 7444.01 | 1098.61 | 1.23 |
| 2024-07-16 | 14.93 | 14.91 | -0.08 | -0.53 | 7437.43 | 1107.01 | 1.23 |
| 2024-07-15 | 15.44 | 14.99 | -0.45 | -2.92 | 8354.00 | 1257.74 | 1.38 |
| 2024-07-12 | 15.50 | 15.44 | -0.03 | -0.19 | 9174.00 | 1423.20 | 1.52 |
| 2024-07-11 | 15.23 | 15.47 | 0.49 | 3.27 | 11054.74 | 1699.79 | 1.83 |
| 2024-07-10 | 15.02 | 14.98 | -0.03 | -0.20 | 9593.00 | 1443.26 | 1.59 |
| 2024-07-09 | 14.48 | 15.01 | 0.54 | 3.73 | 11379.00 | 1680.29 | 1.88 |
| 2024-07-08 | 14.96 | 14.47 | -0.46 | -3.08 | 8117.00 | 1182.62 | 1.34 |
| 2024-07-05 | 14.76 | 14.93 | 0.26 | 1.77 | 11904.74 | 1754.14 | 1.97 |
| 2024-07-04 | 15.32 | 14.67 | -0.62 | -4.06 | 12535.00 | 1858.42 | 2.08 |
| 2024-07-03 | 15.54 | 15.29 | -0.35 | -2.24 | 12117.00 | 1873.32 | 2.01 |
| 2024-07-02 | 15.56 | 15.64 | 0.09 | 0.58 | 15724.56 | 2472.10 | 2.60 |
| 2024-07-01 | 15.41 | 15.55 | 0.13 | 0.84 | 13083.45 | 2011.34 | 2.17 |
| 2024-06-28 | 15.22 | 15.42 | 0.21 | 1.38 | 11351.91 | 1753.85 | 1.88 |
| 2024-06-27 | 15.52 | 15.21 | -0.18 | -1.17 | 10372.91 | 1599.49 | 1.72 |
| 2024-06-26 | 14.67 | 15.39 | 0.72 | 4.91 | 14904.43 | 2221.60 | 2.47 |
| 2024-06-25 | 14.47 | 14.67 | 0.20 | 1.38 | 12494.34 | 1840.08 | 2.07 |
| 2024-06-24 | 15.20 | 14.47 | -0.92 | -5.98 | 15546.00 | 2305.46 | 2.57 |
| 2024-06-21 | 15.56 | 15.39 | -0.18 | -1.16 | 11427.00 | 1769.11 | 1.89 |
| 2024-06-20 | 16.12 | 15.57 | -0.63 | -3.89 | 17438.00 | 2769.36 | 2.89 |
| 2024-06-19 | 16.31 | 16.20 | 0.25 | 1.57 | 20705.36 | 3364.80 | 3.43 |
| 2024-06-18 | 15.53 | 15.95 | 0.48 | 3.10 | 15710.00 | 2490.52 | 2.60 |
| 2024-06-17 | 15.54 | 15.47 | -0.08 | -0.51 | 11497.36 | 1794.01 | 1.90 |
| 2024-06-14 | 15.61 | 15.55 | -0.16 | -1.02 | 11821.91 | 1839.77 | 1.96 |
| 2024-06-13 | 15.89 | 15.71 | -0.06 | -0.38 | 14422.09 | 2294.26 | 2.39 |
| 2024-06-12 | 15.58 | 15.89 | 0.23 | 1.47 | 11614.42 | 1845.71 | 1.92 |
| 2024-06-11 | 15.41 | 15.66 | 0.17 | 1.10 | 14035.74 | 2155.16 | 2.32 |
| 2024-06-07 | 14.88 | 15.49 | 0.90 | 6.17 | 19510.32 | 2996.41 | 3.23 |
| 2024-06-06 | 15.51 | 14.59 | -0.93 | -5.99 | 20046.18 | 2973.16 | 3.32 |
| 2024-06-05 | 16.10 | 15.52 | -0.58 | -3.60 | 13076.91 | 2050.04 | 2.17 |
| 2024-06-04 | 16.50 | 16.10 | -0.53 | -3.19 | 22400.20 | 3573.68 | 3.71 |
| 2024-06-03 | 16.76 | 16.63 | -0.17 | -1.01 | 27107.94 | 4552.61 | 4.49 |
| 2024-05-31 | 17.20 | 16.80 | -0.13 | -0.77 | 19491.00 | 3296.48 | 3.23 |
| 2024-05-30 | 16.95 | 16.93 | -0.07 | -0.41 | 18338.91 | 3123.26 | 3.04 |
| 2024-05-29 | 16.60 | 17.00 | 0.20 | 1.19 | 18334.91 | 3099.45 | 3.04 |
| 2024-05-28 | 17.16 | 16.80 | -0.67 | -3.84 | 30123.73 | 5070.99 | 4.99 |
| 2024-05-27 | 17.78 | 17.47 | -0.05 | -0.29 | 31111.54 | 5412.49 | 5.15 |
| 2024-05-24 | 18.18 | 17.52 | -1.96 | -10.06 | 57445.47 | 10174.30 | 19.48 |
| 2024-05-23 | 18.35 | 19.48 | 0.89 | 4.79 | 73857.31 | 14478.17 | 25.04 |
| 2024-05-22 | 18.60 | 18.59 | 0.06 | 0.32 | 32331.65 | 6036.71 | 10.96 |
| 2024-05-21 | 18.85 | 18.53 | -0.75 | -3.89 | 34642.70 | 6405.52 | 11.75 |
| 2024-05-20 | 19.88 | 19.28 | -0.94 | -4.65 | 62410.13 | 12100.25 | 21.16 |
| 2024-05-17 | 19.06 | 20.22 | 1.18 | 6.20 | 78093.96 | 15612.66 | 26.48 |
| 2024-05-16 | 18.00 | 19.04 | 0.89 | 4.90 | 53269.02 | 10096.75 | 18.06 |
| 2024-05-15 | 17.50 | 18.15 | 0.59 | 3.36 | 35074.09 | 6264.54 | 11.89 |
| 2024-05-14 | 17.22 | 17.56 | 0.41 | 2.39 | 15944.00 | 2777.20 | 5.41 |
| 2024-05-13 | 17.60 | 17.15 | -0.64 | -3.60 | 25830.00 | 4459.28 | 8.76 |
日K线
周K线
月K线
