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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.09 | 15.19 | 14.80 | 14.90 | -1.26% | 1.85 | 4.42% |
| 2025-11-19 | 15.25 | 15.40 | 14.93 | 15.09 | -1.69% | 2.07 | 4.88% |
| 2025-11-18 | 15.49 | 15.55 | 15.22 | 15.35 | -1.60% | 2.14 | 4.97% |
| 2025-11-17 | 15.35 | 15.66 | 15.34 | 15.60 | +1.89% | 2.54 | 5.85% |
| 2025-11-14 | 15.70 | 15.73 | 15.31 | 15.31 | -2.86% | 2.98 | 6.84% |
| 2025-11-13 | 15.55 | 15.89 | 15.40 | 15.76 | +0.38% | 2.77 | 6.27% |
| 2025-11-12 | 16.50 | 16.53 | 15.70 | 15.70 | -5.88% | 5.27 | 11.75% |
| 2025-11-11 | 16.69 | 16.90 | 16.21 | 16.68 | -0.89% | 5.54 | 11.94% |
| 2025-11-10 | 16.60 | 16.98 | 16.56 | 16.83 | +1.63% | 6.37 | 13.53% |
| 2025-11-07 | 16.70 | 17.14 | 16.50 | 16.56 | -1.78% | 6.90 | 14.61% |
| 2025-11-06 | 17.14 | 17.14 | 16.50 | 16.86 | -2.43% | 7.63 | 16.23% |
| 2025-11-05 | 17.12 | 17.68 | 16.55 | 17.28 | +2.92% | 10.56 | 22.01% |
| 2025-11-04 | 16.75 | 17.12 | 16.55 | 16.79 | -1.00% | 6.59 | 13.97% |
| 2025-11-03 | 16.49 | 17.00 | 16.46 | 16.96 | +4.24% | 8.98 | 19.04% |
| 2025-10-31 | 15.79 | 16.44 | 15.79 | 16.27 | +1.88% | 4.68 | 10.32% |
| 2025-10-30 | 16.23 | 16.30 | 15.78 | 15.97 | -2.74% | 4.00 | 8.92% |
| 2025-10-29 | 16.20 | 16.75 | 16.20 | 16.42 | +0.43% | 4.79 | 10.40% |
| 2025-10-28 | 16.25 | 16.79 | 16.11 | 16.35 | +0.68% | 5.58 | 12.11% |
| 2025-10-27 | 15.80 | 16.49 | 15.75 | 16.24 | +3.18% | 6.39 | 14.10% |
| 2025-10-24 | 15.94 | 15.94 | 15.52 | 15.74 | -0.25% | 3.51 | 7.98% |