王子新材 sz.002735
14.67
+9.97%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.70 | 14.67 | 13.70 | 14.67 | +9.97% | 1.89 | 4.56% |
| 2026-05-22 | 13.09 | 13.45 | 12.99 | 13.34 | +1.91% | 1.50 | 3.97% |
| 2026-05-21 | 13.84 | 13.95 | 13.09 | 13.09 | -4.66% | 1.93 | 5.00% |
| 2026-05-20 | 14.05 | 14.13 | 13.62 | 13.73 | -2.90% | 1.47 | 3.75% |
| 2026-05-19 | 14.19 | 14.36 | 13.70 | 14.14 | -0.56% | 2.18 | 5.48% |
| 2026-05-18 | 14.37 | 14.45 | 14.11 | 14.22 | -1.18% | 1.62 | 4.00% |
| 2026-05-15 | 14.57 | 14.80 | 14.13 | 14.39 | -1.57% | 1.87 | 4.53% |
| 2026-05-14 | 14.98 | 15.08 | 14.60 | 14.62 | -2.34% | 1.89 | 4.48% |
| 2026-05-13 | 14.91 | 15.20 | 14.80 | 14.97 | -0.27% | 1.44 | 3.35% |
| 2026-05-12 | 15.48 | 15.48 | 14.90 | 15.01 | -2.60% | 1.78 | 4.13% |
| 2026-05-11 | 15.19 | 15.48 | 15.06 | 15.41 | +1.92% | 2.27 | 5.19% |
| 2026-05-08 | 14.82 | 15.31 | 14.71 | 15.12 | +1.89% | 2.23 | 5.18% |
| 2026-05-07 | 14.79 | 14.85 | 14.58 | 14.84 | +1.02% | 1.23 | 2.93% |
| 2026-05-06 | 14.58 | 14.80 | 14.47 | 14.69 | +1.66% | 1.34 | 3.20% |
| 2026-04-30 | 14.42 | 14.50 | 14.31 | 14.45 | +0.56% | 0.90 | 2.19% |
| 2026-04-29 | 14.21 | 14.52 | 14.12 | 14.37 | +0.63% | 0.87 | 2.11% |
| 2026-04-28 | 14.84 | 14.84 | 14.21 | 14.28 | -3.90% | 1.52 | 3.71% |
| 2026-04-27 | 14.54 | 14.88 | 14.37 | 14.86 | +1.36% | 1.11 | 2.65% |
| 2026-04-24 | 15.06 | 15.06 | 14.59 | 14.66 | -2.59% | 1.30 | 3.09% |
| 2026-04-23 | 15.47 | 15.52 | 14.96 | 15.05 | -2.71% | 1.53 | 3.55% |