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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.74 | 20.10 | 19.59 | 19.87 | -0.30% | 4.81 | 8.63% |
| 2026-01-16 | 20.49 | 20.66 | 19.85 | 19.93 | -3.44% | 7.45 | 13.23% |
| 2026-01-15 | 20.45 | 21.33 | 19.43 | 20.64 | -1.15% | 11.58 | 20.52% |
| 2026-01-14 | 20.62 | 21.81 | 20.33 | 20.88 | -0.24% | 13.92 | 23.53% |
| 2026-01-13 | 22.68 | 22.68 | 20.93 | 20.93 | -10.02% | 15.66 | 26.02% |
| 2026-01-12 | 21.56 | 24.00 | 21.44 | 23.26 | +4.82% | 24.78 | 39.46% |
| 2026-01-09 | 20.31 | 23.20 | 20.29 | 22.19 | +5.17% | 24.21 | 40.20% |
| 2026-01-08 | 20.60 | 21.97 | 20.07 | 21.10 | +3.89% | 27.17 | 45.91% |
| 2026-01-07 | 19.02 | 21.09 | 18.91 | 20.31 | +5.95% | 28.23 | 49.11% |
| 2026-01-06 | 19.49 | 19.58 | 18.57 | 19.17 | -3.33% | 20.56 | 38.35% |
| 2026-01-05 | 19.30 | 19.83 | 18.66 | 19.83 | +9.98% | 17.59 | 32.17% |
| 2025-12-31 | 16.15 | 18.03 | 15.85 | 18.03 | +10.01% | 16.11 | 33.12% |
| 2025-12-30 | 16.90 | 17.20 | 16.23 | 16.39 | -1.15% | 7.24 | 15.48% |
| 2025-12-29 | 17.29 | 17.29 | 16.55 | 16.58 | -5.15% | 7.44 | 15.82% |
| 2025-12-26 | 16.75 | 17.78 | 16.41 | 17.48 | +2.94% | 12.27 | 25.55% |
| 2025-12-25 | 16.78 | 17.17 | 16.70 | 16.98 | +0.59% | 8.24 | 17.34% |
| 2025-12-24 | 16.47 | 17.00 | 16.11 | 16.88 | +2.18% | 8.45 | 18.05% |
| 2025-12-23 | 16.70 | 17.20 | 16.46 | 16.52 | -7.14% | 12.82 | 27.18% |
| 2025-12-22 | 18.50 | 18.96 | 17.68 | 17.79 | 0.00% | 22.07 | 43.14% |
| 2025-12-19 | 17.79 | 17.79 | 17.79 | 17.79 | +10.02% | 3.09 | 6.20% |