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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.71 | 15.95 | 15.56 | 15.84 | -0.06% | 3.59 | 8.12% |
| 2025-08-19 | 15.56 | 15.96 | 15.39 | 15.85 | +1.73% | 6.06 | 13.73% |
| 2025-08-18 | 15.44 | 15.70 | 15.41 | 15.58 | +1.04% | 5.27 | 12.03% |
| 2025-08-15 | 15.00 | 15.46 | 14.98 | 15.42 | +2.25% | 4.34 | 10.13% |
| 2025-08-14 | 15.50 | 15.58 | 15.08 | 15.08 | -2.90% | 5.70 | 13.34% |
| 2025-08-13 | 15.29 | 15.62 | 15.22 | 15.53 | +1.70% | 4.52 | 10.40% |
| 2025-08-12 | 15.50 | 15.57 | 15.17 | 15.27 | -1.48% | 2.93 | 6.82% |
| 2025-08-11 | 15.15 | 15.60 | 15.10 | 15.50 | +2.79% | 4.66 | 10.75% |
| 2025-08-08 | 15.15 | 15.29 | 15.05 | 15.08 | -0.85% | 2.21 | 5.19% |
| 2025-08-07 | 15.65 | 15.65 | 15.20 | 15.21 | -3.00% | 4.37 | 10.18% |
| 2025-08-06 | 15.42 | 15.79 | 15.34 | 15.68 | +1.69% | 5.61 | 12.78% |
| 2025-08-05 | 15.45 | 15.60 | 15.32 | 15.42 | -0.19% | 3.35 | 7.76% |
| 2025-08-04 | 15.12 | 15.50 | 14.97 | 15.45 | +0.59% | 4.05 | 9.44% |
| 2025-08-01 | 14.89 | 15.46 | 14.80 | 15.36 | +2.33% | 5.51 | 12.86% |
| 2025-07-31 | 14.74 | 15.06 | 14.60 | 15.01 | +0.54% | 2.98 | 7.17% |
| 2025-07-30 | 15.19 | 15.49 | 14.90 | 14.93 | -2.03% | 3.70 | 8.70% |
| 2025-07-29 | 15.48 | 15.48 | 15.00 | 15.24 | -2.12% | 5.12 | 12.03% |
| 2025-07-28 | 15.44 | 15.57 | 15.20 | 15.57 | +0.13% | 3.59 | 8.32% |
| 2025-07-25 | 15.97 | 15.99 | 15.42 | 15.55 | -2.75% | 5.25 | 12.00% |
| 2025-07-24 | 15.82 | 16.01 | 15.65 | 15.99 | -0.56% | 5.42 | 12.19% |