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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.41 | 16.67 | 16.04 | 16.08 | +0.19% | 8.46 | 18.46% |
| 2025-07-22 | 16.67 | 16.67 | 15.96 | 16.05 | -3.95% | 8.66 | 19.11% |
| 2025-07-21 | 15.61 | 17.25 | 15.53 | 16.71 | +5.43% | 11.90 | 25.71% |
| 2025-07-18 | 16.60 | 16.60 | 15.71 | 15.85 | -4.52% | 8.64 | 19.20% |
| 2025-07-17 | 16.01 | 16.78 | 15.90 | 16.60 | +2.85% | 8.24 | 18.08% |
| 2025-07-16 | 16.01 | 16.39 | 15.71 | 16.14 | -0.43% | 6.52 | 14.50% |
| 2025-07-15 | 16.30 | 16.99 | 15.89 | 16.21 | -2.47% | 7.42 | 16.26% |
| 2025-07-14 | 17.48 | 17.51 | 16.60 | 16.62 | -2.52% | 9.86 | 20.74% |
| 2025-07-11 | 16.68 | 17.39 | 16.50 | 17.05 | +4.09% | 15.11 | 31.63% |
| 2025-07-10 | 16.28 | 16.63 | 15.91 | 16.38 | -1.09% | 10.47 | 22.97% |
| 2025-07-09 | 16.01 | 16.82 | 15.69 | 16.56 | +5.54% | 17.99 | 39.05% |
| 2025-07-08 | 15.99 | 16.20 | 15.61 | 15.69 | -0.95% | 15.74 | 35.43% |
| 2025-07-07 | 14.41 | 15.84 | 14.38 | 15.84 | +10.00% | 10.20 | 23.56% |
| 2025-07-04 | 14.70 | 14.91 | 14.35 | 14.40 | -2.37% | 5.85 | 14.33% |
| 2025-07-03 | 15.24 | 15.25 | 14.66 | 14.75 | -5.87% | 8.76 | 21.01% |
| 2025-07-02 | 14.90 | 16.27 | 14.80 | 15.67 | +2.22% | 13.63 | 31.40% |
| 2025-07-01 | 15.46 | 16.29 | 15.26 | 15.33 | +3.51% | 16.03 | 36.36% |
| 2025-06-30 | 14.47 | 15.06 | 14.42 | 14.81 | +1.93% | 6.68 | 16.07% |
| 2025-06-27 | 14.39 | 14.71 | 14.38 | 14.53 | +0.48% | 3.69 | 9.02% |
| 2025-06-26 | 14.37 | 14.75 | 14.29 | 14.46 | -0.48% | 4.80 | 11.76% |