奇德新材_无追搜索

奇德新材[300995]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sz_300995.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>奇德新材</em>[300995]股票行情_九方智投</a>
  16.80元-0.13 (-0.77%)
  2024-05-31 15:00:00 已收盘 (北京时间)
  今开
  17.20
  昨收
  16.93
  最高
  17.23
  最低
  16.78
  成交量
  194.91万
  成交额
  3296.48万
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["17.20","17.09","16.99","16.89","16.78"]},"cyrate":{"o":["1.59%","0.97%","0.35%","-0.27%","-0.89%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.20","rise":"1.59%","volumn":"88.00","time":"09:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.02","rise":"0.53%","volumn":"461.00","time":"09:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.11","rise":"1.06%","volumn":"617.00","time":"09:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.01","rise":"0.47%","volumn":"855.00","time":"09:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.02","rise":"0.53%","volumn":"913.00","time":"09:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.08","rise":"0.89%","volumn":"1081.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.03","rise":"0.59%","volumn":"1292.00","time":"09:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.10","rise":"1.00%","volumn":"1417.00","time":"09:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.12","rise":"1.12%","volumn":"1512.00","time":"09:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.10","rise":"1.00%","volumn":"1551.00","time":"09:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"1602.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"1762.00","time":"09:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.97","rise":"0.24%","volumn":"1945.00","time":"09:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.96","rise":"0.18%","volumn":"2049.00","time":"09:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.95","rise":"0.12%","volumn":"2278.00","time":"09:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"2391.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"2535.00","time":"09:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"2698.00","time":"09:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"3045.00","time":"09:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"3633.00","time":"09:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"4036.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"4091.00","time":"09:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.94","rise":"0.06%","volumn":"4115.00","time":"09:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"4198.00","time":"09:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"4238.00","time":"09:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"4328.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"4494.00","time":"09:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"4585.00","time":"09:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.95","rise":"0.12%","volumn":"4616.00","time":"09:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"4729.00","time":"09:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"4768.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"4890.00","time":"10:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"4980.00","time":"10:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"5220.00","time":"10:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"5317.00","time":"10:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"5404.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"5543.00","time":"10:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"5628.00","time":"10:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"5667.00","time":"10:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.79","rise":"-0.83%","volumn":"5750.00","time":"10:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.78","rise":"-0.89%","volumn":"5779.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"5807.00","time":"10:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"5888.00","time":"10:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"5964.00","time":"10:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"6003.00","time":"10:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"6044.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"6148.00","time":"10:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"6272.00","time":"10:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"6385.00","time":"10:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"6481.00","time":"10:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"6506.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"6631.00","time":"10:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"6735.00","time":"10:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"6844.00","time":"10:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"6858.00","time":"10:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"6862.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"6905.00","time":"10:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"6944.00","time":"10:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"6969.00","time":"10:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.99","rise":"0.35%","volumn":"7243.00","time":"10:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"7348.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"7363.00","time":"10:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"7415.00","time":"10:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.94","rise":"0.06%","volumn":"7418.00","time":"10:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.96","rise":"0.18%","volumn":"7440.00","time":"10:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.94","rise":"0.06%","volumn":"7603.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"7666.00","time":"10:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.94","rise":"0.06%","volumn":"7810.00","time":"10:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.97","rise":"0.24%","volumn":"7838.00","time":"10:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.96","rise":"0.18%","volumn":"7842.00","time":"10:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.95","rise":"0.12%","volumn":"7889.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.97","rise":"0.24%","volumn":"8034.00","time":"10:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.03","rise":"0.59%","volumn":"8174.00","time":"10:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.04","rise":"0.65%","volumn":"8333.00","time":"10:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.03","rise":"0.59%","volumn":"8372.00","time":"10:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"8491.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.96","rise":"0.18%","volumn":"8564.00","time":"10:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.96","rise":"0.18%","volumn":"8564.00","time":"10:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"8605.00","time":"10:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.02","rise":"0.53%","volumn":"8728.00","time":"10:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.02","rise":"0.53%","volumn":"8728.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.98","rise":"0.30%","volumn":"8743.00","time":"10:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"8767.00","time":"10:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"8776.00","time":"10:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.97","rise":"0.24%","volumn":"8803.00","time":"10:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"8816.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.02","rise":"0.53%","volumn":"8840.00","time":"10:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.07","rise":"0.83%","volumn":"9008.00","time":"10:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.08","rise":"0.89%","volumn":"9172.00","time":"10:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"9214.00","time":"10:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.05","rise":"0.71%","volumn":"9243.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"9277.00","time":"11:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.05","rise":"0.71%","volumn":"9300.00","time":"11:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.05","rise":"0.71%","volumn":"9303.00","time":"11:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.09","rise":"0.95%","volumn":"9469.00","time":"11:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.10","rise":"1.00%","volumn":"9504.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.10","rise":"1.00%","volumn":"9522.00","time":"11:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.11","rise":"1.06%","volumn":"9536.00","time":"11:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.11","rise":"1.06%","volumn":"9560.00","time":"11:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.09","rise":"0.95%","volumn":"9579.00","time":"11:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.09","rise":"0.95%","volumn":"9732.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.11","rise":"1.06%","volumn":"9742.00","time":"11:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.11","rise":"1.06%","volumn":"9757.00","time":"11:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.12","rise":"1.12%","volumn":"9983.00","time":"11:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.13","rise":"1.18%","volumn":"1.00\u4e07","time":"11:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.11","rise":"1.06%","volumn":"1.01\u4e07","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.11","rise":"1.06%","volumn":"1.01\u4e07","time":"11:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.10","rise":"1.00%","volumn":"1.01\u4e07","time":"11:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.09","rise":"0.95%","volumn":"1.01\u4e07","time":"11:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.08","rise":"0.89%","volumn":"1.01\u4e07","time":"11:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.08","rise":"0.89%","volumn":"1.01\u4e07","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.07","rise":"0.83%","volumn":"1.02\u4e07","time":"11:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.07","rise":"0.83%","volumn":"1.02\u4e07","time":"11:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.05","rise":"0.71%","volumn":"1.02\u4e07","time":"11:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"1.02\u4e07","time":"11:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.07","rise":"0.83%","volumn":"1.02\u4e07","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.08","rise":"0.89%","volumn":"1.03\u4e07","time":"11:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"1.03\u4e07","time":"11:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"1.03\u4e07","time":"11:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.06","rise":"0.77%","volumn":"1.03\u4e07","time":"11:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.04","rise":"0.65%","volumn":"1.04\u4e07","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.03","rise":"0.59%","volumn":"1.05\u4e07","time":"13:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.02","rise":"0.53%","volumn":"1.05\u4e07","time":"13:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"1.06\u4e07","time":"13:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.99","rise":"0.35%","volumn":"1.06\u4e07","time":"13:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.98","rise":"0.30%","volumn":"1.06\u4e07","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"1.07\u4e07","time":"13:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.01","rise":"0.47%","volumn":"1.07\u4e07","time":"13:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.00","rise":"0.41%","volumn":"1.08\u4e07","time":"13:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.99","rise":"0.35%","volumn":"1.08\u4e07","time":"13:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.10\u4e07","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.10\u4e07","time":"13:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.11\u4e07","time":"13:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.14\u4e07","time":"13:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.15\u4e07","time":"13:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.17\u4e07","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.19\u4e07","time":"13:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.20\u4e07","time":"13:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.20\u4e07","time":"13:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.21\u4e07","time":"13:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.21\u4e07","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.22\u4e07","time":"13:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.23\u4e07","time":"13:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.23\u4e07","time":"13:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.23\u4e07","time":"13:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.23\u4e07","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.23\u4e07","time":"13:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.23\u4e07","time":"13:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.25\u4e07","time":"13:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"1.25\u4e07","time":"13:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"1.27\u4e07","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"1.27\u4e07","time":"13:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.28\u4e07","time":"13:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.28\u4e07","time":"13:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"1.28\u4e07","time":"13:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.29\u4e07","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.29\u4e07","time":"13:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.29\u4e07","time":"13:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.30\u4e07","time":"13:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"1.33\u4e07","time":"13:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.33\u4e07","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"1.33\u4e07","time":"13:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.33\u4e07","time":"13:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.34\u4e07","time":"13:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.36\u4e07","time":"13:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.36\u4e07","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.36\u4e07","time":"13:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.37\u4e07","time":"13:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.37\u4e07","time":"13:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.94","rise":"0.06%","volumn":"1.38\u4e07","time":"13:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.94","rise":"0.06%","volumn":"1.38\u4e07","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.39\u4e07","time":"13:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.39\u4e07","time":"13:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.39\u4e07","time":"13:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.93","rise":"0.00%","volumn":"1.39\u4e07","time":"13:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.39\u4e07","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.40\u4e07","time":"13:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.40\u4e07","time":"13:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.40\u4e07","time":"13:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.41\u4e07","time":"13:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.43\u4e07","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.43\u4e07","time":"14:01"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.92","rise":"-0.06%","volumn":"1.43\u4e07","time":"14:02"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.44\u4e07","time":"14:03"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.45\u4e07","time":"14:04"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.91","rise":"-0.12%","volumn":"1.45\u4e07","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.90","rise":"-0.18%","volumn":"1.45\u4e07","time":"14:06"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.88","rise":"-0.30%","volumn":"1.47\u4e07","time":"14:07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.48\u4e07","time":"14:08"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.49\u4e07","time":"14:09"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.49\u4e07","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.50\u4e07","time":"14:11"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.83","rise":"-0.59%","volumn":"1.50\u4e07","time":"14:12"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.50\u4e07","time":"14:13"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.51\u4e07","time":"14:14"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.51\u4e07","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"1.57\u4e07","time":"14:16"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"1.58\u4e07","time":"14:17"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.58\u4e07","time":"14:18"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.83","rise":"-0.59%","volumn":"1.59\u4e07","time":"14:19"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.59\u4e07","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.59\u4e07","time":"14:21"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.59\u4e07","time":"14:22"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"1.59\u4e07","time":"14:23"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"1.61\u4e07","time":"14:24"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.61\u4e07","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.64\u4e07","time":"14:26"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.65\u4e07","time":"14:27"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.65\u4e07","time":"14:28"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"1.66\u4e07","time":"14:29"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.66\u4e07","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.67\u4e07","time":"14:31"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.89","rise":"-0.24%","volumn":"1.67\u4e07","time":"14:32"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.67\u4e07","time":"14:33"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.68\u4e07","time":"14:34"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"1.68\u4e07","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.87","rise":"-0.35%","volumn":"1.69\u4e07","time":"14:36"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.69\u4e07","time":"14:37"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.86","rise":"-0.41%","volumn":"1.70\u4e07","time":"14:38"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.71\u4e07","time":"14:39"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.71\u4e07","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.83","rise":"-0.59%","volumn":"1.73\u4e07","time":"14:41"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.83","rise":"-0.59%","volumn":"1.73\u4e07","time":"14:42"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"1.74\u4e07","time":"14:43"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.85","rise":"-0.47%","volumn":"1.75\u4e07","time":"14:44"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.84","rise":"-0.53%","volumn":"1.75\u4e07","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"1.76\u4e07","time":"14:46"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.82","rise":"-0.65%","volumn":"1.77\u4e07","time":"14:47"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"1.78\u4e07","time":"14:48"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"1.78\u4e07","time":"14:49"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"1.80\u4e07","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"1.81\u4e07","time":"14:51"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.78","rise":"-0.89%","volumn":"1.84\u4e07","time":"14:52"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.79","rise":"-0.83%","volumn":"1.86\u4e07","time":"14:53"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.79","rise":"-0.83%","volumn":"1.89\u4e07","time":"14:54"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.78","rise":"-0.89%","volumn":"1.91\u4e07","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"1.91\u4e07","time":"14:56"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"1.92\u4e07","time":"14:57"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"1.92\u4e07","time":"14:58"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.81","rise":"-0.71%","volumn":"1.92\u4e07","time":"14:59"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.80","rise":"-0.77%","volumn":"1.95\u4e07","time":"15:00"}]}
  09:30
  10:30
  11:30/13:00
  14:00
  15:00
  17.20
  1.59%
  17.09
  0.97%
  16.99
  0.35%
  16.89
  -0.27%
  16.78
  -0.89%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中…
  加载中…
  加载中…
  上证：3086.81(-0.16%)
  深成：9364.38(-0.22%)
  创业板：1805.11(-0.44%)
新闻公告
[新闻] 5月31日晚间利好消息一览（名单）2024-05-31
[新闻] 奇德新材融资融券数据-05月30日2024-05-31
[新闻] 奇德新材:首次公开发行前已发行股份上市流通提示性公告2024-05-23
股圈
奇德新材出现买入信号了吗？资深分析师解读中！2024-05-31
沪指再度失守3100点！6月走势如何？券商投资策略提前看2024-05-31
龙头4连板！商业航天概念持续拉升公募基金大手笔持仓这些股2024-05-31
数据来源：九方智投
奇德新材17.47 -0.05(-0.29%)股票价格_行情_走势图—东方财富网
2024年05月23日发布《奇德新材:东莞证券股份有限公司关于广东奇德新材料股份有限公司首次公开发行前已发行股份上市流通的核查意见》等2条公告.奇德新材 14.70亿 6.361亿 346.4万 106.11 2.31 24.94% 4.91% 0.54% ...
quote.eastmoney.c...
没搜到满意答案？来试试AI搜索！

生成式AI答案引擎
生活百科|学习助手|工作提效

体验AI搜索

广东奇德新材料股份有限公司

奇德新材是专业从事环境友好型、功能性高分子改性塑料的国家级高新技术企业.经过多年的精心耕耘,凭借卓越的产品质量及专业的技术服务能力,奇德新材已成为国内婴儿童车、运动器材、汽车配件、高端家电等行业的高性能复合新材料领先供应商之一。.
www.qide.cn
奇德新材的最新相关消息
1天前
奇德新材:融资净买入88.77万元,融资余额3155.55万元(05-29)
奇德新材融资融券信息显示,2024年5月29日融资净买入88.77万元;融资余额3155.55万元,较前一日增加2.89%。融资方面,当日融资买入281.12万元,融资偿还192.34万元,融资净买..
东方财富网1天前
- 1天前
  奇德新材:5月29日融资买入281.12万元,融资融券余额3155.55万元网易
- 4天前
  奇德新材(300995)5190万股限售股将于5月27日解禁上市,占总股本...中金在线
- 8天前
  奇德新材:5190万股限售股5月27日解禁东方财富网
查看更多 >
【图】奇德新材专注聚焦新材料行业，积极把握行情热点，转换机遇!
奇德新材 (约32个相关视频) 高清在线观看
- 360视频
- 04:26
  奇德新材,为了同一个梦想,携手同行!
  好看视频
- 02:59
  三分钟透视创业板投教系列:奇德新材
  哔哩哔哩
- 07:16
  这样的奇德新材你见过吗?
  好看视频
- 07:16
  拜年祭,奇德新材和你一起!
  凤凰
- 02:51
  奇德新材的“特殊文化”,家庭化、学校化、军...
  好看视频
- 18:56
  奇德新材2021年度业绩网上说明会路演视频
  哔哩哔哩
查看更多视频
奇德新材17.21(-1.77%)_股票行情_新浪财经_新浪网
新浪财经行情中心奇德新材行情 .奇德新材(300995.SZ) ...
奇德新材股市汇
finance.sina.com.cn/realstock/company...
奇德新材(300995)个股资金流向查询_个股行情_同花顺财经

市场表现创业板奇德新材 .碳纤维,三胎概念,新材料概念,融....
stockpage.10jqka.com.cn/30099...
300995奇德新材股票,概念,资讯,产品,前景,技术分析_赢家财富网

广东奇德新材料股份有限公司是一家国家级高新技术集团化企业,打造塑胶成型一体化服务平台,旗下拥有...更多 .奇德新材 5月第2周盘点.
www.yjcf360.com/gegu/300995/
奇德新材(SZ300995)股票股价_股价行情_财报_数据报告- 雪球
$奇德新材(SZ300995)$.注意,奇德新材仅18亿市值,叠加“飞行汽车+碳纤维+小鹏汽车+汽车轻量化”!想象空间极大!...
xueqiu.com/S/SZ300995