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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.99 | 19.39 | 17.36 | 18.80 | +2.67% | 28.13 | 54.67% |
| 2025-05-26 | 17.52 | 20.33 | 17.12 | 18.31 | -3.38% | 32.48 | 61.78% |
| 2025-05-23 | 17.25 | 18.95 | 16.19 | 18.95 | +9.98% | 32.54 | 66.04% |
| 2025-05-22 | 15.62 | 17.23 | 15.08 | 17.23 | +10.02% | 31.66 | 67.11% |
| 2025-05-21 | 15.46 | 16.78 | 13.72 | 15.66 | +2.69% | 26.75 | 62.73% |
| 2025-05-20 | 15.25 | 15.25 | 15.05 | 15.25 | +10.02% | 6.65 | 15.53% |
| 2025-05-19 | 12.98 | 13.86 | 12.71 | 13.86 | +9.99% | 10.92 | 28.84% |
| 2025-05-16 | 12.60 | 12.60 | 12.60 | 12.60 | +10.03% | 1.94 | 5.49% |
| 2025-05-15 | 10.74 | 11.71 | 10.65 | 11.45 | +7.61% | 12.43 | 38.76% |
| 2025-05-14 | 10.60 | 11.29 | 10.35 | 10.64 | +0.85% | 5.81 | 19.23% |
| 2025-05-13 | 10.83 | 10.83 | 10.39 | 10.55 | -3.12% | 4.45 | 15.00% |
| 2025-05-12 | 9.99 | 10.89 | 9.84 | 10.89 | +9.99% | 2.09 | 7.09% |
| 2025-05-09 | 10.00 | 10.06 | 9.80 | 9.90 | -1.29% | 1.21 | 4.37% |
| 2025-05-08 | 10.03 | 10.18 | 9.98 | 10.03 | 0.00% | 1.26 | 4.47% |
| 2025-05-07 | 10.22 | 10.35 | 9.86 | 10.03 | -0.59% | 2.49 | 8.79% |
| 2025-05-06 | 9.55 | 10.09 | 9.55 | 10.09 | +6.99% | 2.21 | 7.96% |