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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.50 | 16.50 | 16.06 | 16.17 | -2.82% | 8.76 | 19.23% |
| 2025-12-17 | 15.05 | 16.64 | 15.03 | 16.64 | +9.98% | 8.88 | 19.20% |
| 2025-12-16 | 15.75 | 15.96 | 15.04 | 15.13 | -5.73% | 4.92 | 11.45% |
| 2025-12-15 | 16.75 | 16.79 | 15.64 | 16.05 | -1.65% | 8.14 | 17.98% |
| 2025-12-12 | 15.50 | 17.05 | 15.18 | 16.32 | +5.29% | 11.86 | 26.08% |
| 2025-12-11 | 15.01 | 15.60 | 15.01 | 15.50 | +5.01% | 6.27 | 14.53% |
| 2025-12-10 | 14.70 | 14.90 | 14.59 | 14.76 | +0.34% | 1.26 | 3.04% |
| 2025-12-09 | 14.86 | 14.97 | 14.71 | 14.71 | -1.87% | 1.40 | 3.38% |
| 2025-12-08 | 14.92 | 15.10 | 14.82 | 14.99 | +0.67% | 2.11 | 5.03% |
| 2025-12-05 | 14.58 | 15.00 | 14.45 | 14.89 | +1.85% | 2.08 | 5.02% |
| 2025-12-04 | 14.56 | 14.72 | 14.53 | 14.62 | +0.07% | 1.11 | 2.71% |
| 2025-12-03 | 14.86 | 14.90 | 14.55 | 14.61 | -2.27% | 1.71 | 4.17% |
| 2025-12-02 | 14.65 | 15.24 | 14.48 | 14.95 | +1.56% | 2.90 | 6.97% |
| 2025-12-01 | 14.68 | 14.75 | 14.60 | 14.72 | +0.41% | 1.24 | 3.02% |
| 2025-11-28 | 14.57 | 14.68 | 14.44 | 14.66 | +1.10% | 1.18 | 2.89% |
| 2025-11-27 | 14.62 | 14.69 | 14.48 | 14.50 | -0.82% | 1.29 | 3.15% |
| 2025-11-26 | 14.81 | 14.92 | 14.60 | 14.62 | -1.88% | 1.67 | 4.05% |
| 2025-11-25 | 14.97 | 15.05 | 14.80 | 14.90 | -0.20% | 2.01 | 4.81% |
| 2025-11-24 | 14.51 | 14.99 | 14.43 | 14.93 | +3.04% | 2.11 | 5.11% |
| 2025-11-21 | 14.70 | 14.99 | 14.30 | 14.49 | -2.75% | 2.45 | 5.98% |