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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.74 | 14.85 | 14.30 | 14.53 | -0.48% | 5.65 | 13.87% |
| 2025-06-24 | 14.56 | 14.83 | 14.43 | 14.60 | +1.11% | 5.77 | 14.10% |
| 2025-06-23 | 13.97 | 14.54 | 13.97 | 14.44 | +2.05% | 5.40 | 13.44% |
| 2025-06-20 | 14.46 | 14.69 | 14.13 | 14.15 | -2.14% | 6.90 | 17.17% |
| 2025-06-19 | 15.47 | 15.47 | 14.32 | 14.46 | -6.77% | 10.96 | 26.62% |
| 2025-06-18 | 16.90 | 16.90 | 15.51 | 15.51 | -7.73% | 13.44 | 29.87% |
| 2025-06-17 | 17.12 | 17.78 | 16.73 | 16.81 | -2.78% | 15.01 | 31.18% |
| 2025-06-16 | 16.50 | 17.89 | 16.10 | 17.29 | +2.79% | 17.12 | 35.58% |
| 2025-06-13 | 16.03 | 17.38 | 15.81 | 16.82 | +2.94% | 16.53 | 35.43% |
| 2025-06-12 | 16.09 | 16.53 | 15.81 | 16.34 | +2.70% | 12.59 | 27.60% |
| 2025-06-11 | 16.29 | 16.39 | 15.48 | 15.91 | -4.15% | 13.02 | 29.26% |
| 2025-06-10 | 17.04 | 17.34 | 16.54 | 16.60 | -4.43% | 14.13 | 29.81% |
| 2025-06-09 | 16.64 | 17.42 | 16.51 | 17.37 | +4.26% | 17.33 | 36.28% |
| 2025-06-06 | 16.49 | 16.78 | 16.18 | 16.66 | +0.97% | 13.13 | 28.37% |
| 2025-06-05 | 16.55 | 17.24 | 16.30 | 16.50 | -2.88% | 16.69 | 35.70% |
| 2025-06-04 | 17.46 | 17.81 | 16.57 | 16.99 | -3.95% | 20.33 | 42.21% |
| 2025-06-03 | 17.69 | 18.49 | 17.69 | 17.69 | -10.02% | 21.21 | 42.39% |
| 2025-05-30 | 19.66 | 19.97 | 19.66 | 19.66 | -9.98% | 4.36 | 7.89% |
| 2025-05-29 | 19.66 | 21.84 | 19.49 | 21.84 | +10.02% | 29.01 | 49.48% |
| 2025-05-28 | 18.41 | 20.49 | 18.19 | 19.85 | +5.58% | 30.05 | 54.76% |