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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.50 | 15.64 | 15.41 | 15.47 | -0.26% | 1.26 | 2.85% |
| 2026-04-21 | 15.64 | 15.70 | 15.37 | 15.51 | -0.83% | 1.43 | 3.24% |
| 2026-04-20 | 15.19 | 15.72 | 15.15 | 15.64 | +2.49% | 1.92 | 4.34% |
| 2026-04-17 | 15.15 | 15.43 | 14.96 | 15.26 | +0.86% | 1.66 | 3.83% |
| 2026-04-16 | 14.93 | 15.15 | 14.83 | 15.13 | +1.27% | 1.16 | 2.70% |
| 2026-04-15 | 15.19 | 15.33 | 14.90 | 14.94 | -1.06% | 1.39 | 3.23% |
| 2026-04-14 | 14.94 | 15.10 | 14.85 | 15.10 | +1.07% | 1.25 | 2.93% |
| 2026-04-13 | 14.83 | 14.95 | 14.72 | 14.94 | +0.34% | 0.85 | 2.01% |
| 2026-04-10 | 14.81 | 15.09 | 14.80 | 14.89 | +1.02% | 1.12 | 2.62% |
| 2026-04-09 | 14.85 | 14.93 | 14.69 | 14.74 | -1.67% | 1.15 | 2.73% |
| 2026-04-08 | 14.60 | 15.00 | 14.60 | 14.99 | +4.24% | 1.55 | 3.66% |
| 2026-04-07 | 14.01 | 14.46 | 13.91 | 14.38 | +2.57% | 1.25 | 3.07% |
| 2026-04-03 | 14.39 | 14.52 | 14.02 | 14.02 | -2.57% | 0.93 | 2.31% |
| 2026-04-02 | 14.62 | 14.78 | 14.30 | 14.39 | -2.11% | 1.14 | 2.76% |
| 2026-04-01 | 14.80 | 14.83 | 14.50 | 14.70 | +1.17% | 1.34 | 3.21% |
| 2026-03-31 | 14.61 | 14.91 | 14.49 | 14.53 | -0.89% | 1.32 | 3.16% |
| 2026-03-30 | 14.39 | 14.69 | 14.33 | 14.66 | +1.03% | 1.17 | 2.83% |
| 2026-03-27 | 14.14 | 14.60 | 14.05 | 14.51 | +0.83% | 1.11 | 2.71% |
| 2026-03-26 | 14.63 | 14.85 | 14.30 | 14.39 | -2.18% | 1.41 | 3.41% |
| 2026-03-25 | 14.53 | 14.82 | 14.46 | 14.71 | +1.17% | 1.70 | 4.05% |