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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.29 | 14.55 | 14.05 | 14.54 | +3.56% | 2.11 | 5.17% |
| 2026-03-23 | 14.24 | 14.84 | 13.91 | 14.04 | -7.51% | 2.69 | 6.56% |
| 2026-03-20 | 15.80 | 15.94 | 15.13 | 15.18 | -3.31% | 1.47 | 3.33% |
| 2026-03-19 | 16.00 | 16.07 | 15.61 | 15.70 | -3.15% | 1.47 | 3.26% |
| 2026-03-18 | 16.11 | 16.21 | 15.84 | 16.21 | +0.68% | 1.59 | 3.49% |
| 2026-03-17 | 16.62 | 16.77 | 16.09 | 16.10 | -3.01% | 1.76 | 3.77% |
| 2026-03-16 | 16.96 | 16.97 | 16.42 | 16.60 | -2.87% | 2.68 | 5.67% |
| 2026-03-13 | 16.90 | 17.45 | 16.80 | 17.09 | -0.98% | 2.86 | 5.92% |
| 2026-03-12 | 17.08 | 17.55 | 16.67 | 17.26 | +0.41% | 3.72 | 7.76% |
| 2026-03-11 | 17.48 | 17.60 | 17.16 | 17.19 | -1.49% | 2.05 | 4.23% |
| 2026-03-10 | 17.31 | 17.48 | 17.16 | 17.45 | +1.57% | 2.14 | 4.40% |
| 2026-03-09 | 17.13 | 17.30 | 16.72 | 17.18 | -0.69% | 2.62 | 5.49% |
| 2026-03-06 | 17.40 | 17.63 | 17.14 | 17.30 | -1.09% | 2.34 | 4.81% |
| 2026-03-05 | 17.50 | 17.96 | 17.36 | 17.49 | +2.04% | 3.13 | 6.32% |
| 2026-03-04 | 17.00 | 17.49 | 16.66 | 17.14 | -0.98% | 2.28 | 4.73% |
| 2026-03-03 | 18.62 | 18.62 | 17.31 | 17.31 | -7.88% | 4.68 | 9.29% |
| 2026-03-02 | 18.15 | 18.87 | 17.81 | 18.79 | +1.95% | 6.19 | 11.99% |
| 2026-02-27 | 18.00 | 18.50 | 17.90 | 18.43 | +1.82% | 4.09 | 7.97% |
| 2026-02-26 | 18.20 | 18.45 | 18.05 | 18.10 | -1.42% | 3.41 | 6.70% |
| 2026-02-25 | 19.63 | 19.63 | 18.32 | 18.36 | +0.77% | 6.76 | 12.89% |