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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.42 | 18.42 | 18.03 | 18.22 | +0.89% | 1.81 | 3.56% |
| 2026-02-13 | 17.88 | 18.30 | 17.85 | 18.06 | +0.50% | 2.50 | 4.90% |
| 2026-02-12 | 17.90 | 18.24 | 17.73 | 17.97 | +0.79% | 2.29 | 4.53% |
| 2026-02-11 | 17.97 | 18.18 | 17.81 | 17.83 | -1.00% | 1.84 | 3.64% |
| 2026-02-10 | 18.35 | 18.50 | 18.00 | 18.01 | -2.33% | 2.90 | 5.70% |
| 2026-02-09 | 18.21 | 18.48 | 18.05 | 18.44 | +1.93% | 3.28 | 6.39% |
| 2026-02-06 | 17.85 | 18.29 | 17.70 | 18.09 | +1.12% | 3.63 | 7.13% |
| 2026-02-05 | 17.66 | 18.23 | 17.57 | 17.89 | +0.51% | 3.08 | 6.10% |
| 2026-02-04 | 18.00 | 18.18 | 17.66 | 17.80 | -0.45% | 3.12 | 6.21% |
| 2026-02-03 | 17.41 | 17.95 | 17.25 | 17.88 | +4.01% | 3.21 | 6.48% |
| 2026-02-02 | 17.00 | 17.84 | 16.85 | 17.19 | -3.91% | 3.31 | 6.77% |
| 2026-01-30 | 18.00 | 18.13 | 17.52 | 17.89 | -0.61% | 3.10 | 6.21% |
| 2026-01-29 | 18.31 | 18.55 | 17.96 | 18.00 | -2.12% | 3.78 | 7.37% |
| 2026-01-28 | 18.86 | 18.94 | 18.25 | 18.39 | -2.44% | 3.92 | 7.59% |
| 2026-01-27 | 19.15 | 19.31 | 18.36 | 18.85 | -1.72% | 3.87 | 7.36% |
| 2026-01-26 | 19.85 | 20.09 | 19.15 | 19.18 | -4.34% | 5.46 | 9.92% |
| 2026-01-23 | 19.74 | 20.29 | 19.60 | 20.05 | +0.10% | 7.05 | 12.57% |
| 2026-01-22 | 19.20 | 20.16 | 19.08 | 20.03 | +5.31% | 8.34 | 15.06% |
| 2026-01-21 | 18.95 | 19.20 | 18.64 | 19.02 | -0.31% | 3.81 | 7.17% |
| 2026-01-20 | 20.00 | 20.08 | 18.80 | 19.08 | -3.98% | 5.93 | 10.98% |