奇德新材
SZ300995 Forward-adjusted GEM
25.95
-0.53
(-2.00%)
Open
26.62
High
26.63
Low
25.94
Prev close
26.48
Amplitude
2.61%
Volume
91.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
26.21
MA10
25.93
MA20
26.09
MA60
25.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.62 | 26.63 | 25.94 | 25.95 | 92万 |
| 2 | 2026-09-29 | 25.90 | 26.69 | 25.20 | 26.48 | 114万 |
| 3 | 2026-09-28 | 26.48 | 26.48 | 25.60 | 26.05 | 136万 |
| 4 | 2026-09-24 | 26.34 | 26.57 | 25.91 | 26.33 | 102万 |
| 5 | 2026-09-23 | 26.28 | 26.39 | 25.90 | 26.23 | 102万 |
| 6 | 2026-09-22 | 25.97 | 26.50 | 25.78 | 26.28 | 119万 |
| 7 | 2026-09-21 | 25.33 | 26.07 | 25.26 | 25.85 | 127万 |
| 8 | 2026-09-18 | 25.25 | 25.93 | 25.25 | 25.42 | 137万 |
| 9 | 2026-09-17 | 25.59 | 25.59 | 24.80 | 25.25 | 120万 |
| 10 | 2026-09-16 | 24.88 | 25.57 | 24.43 | 25.45 | 141万 |
| 11 | 2026-09-15 | 25.88 | 25.88 | 24.70 | 24.87 | 142万 |
| 12 | 2026-09-14 | 24.96 | 26.03 | 24.68 | 25.46 | 188万 |
52W
Data range
20.88
15.1%
54.50
High/low over the last 250 trading days, and where the price sits.
← Stocks