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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.61 | 16.04 | 15.13 | 15.78 | +0.13% | 4.38 | 10.03% |
| 2025-10-22 | 16.09 | 16.25 | 15.65 | 15.76 | -2.17% | 5.15 | 11.51% |
| 2025-10-21 | 15.90 | 16.19 | 15.60 | 16.11 | +1.32% | 3.86 | 8.62% |
| 2025-10-20 | 15.99 | 16.26 | 15.70 | 15.90 | +0.32% | 3.78 | 8.43% |
| 2025-10-17 | 16.52 | 16.59 | 15.80 | 15.85 | -4.06% | 5.13 | 11.38% |
| 2025-10-16 | 17.14 | 17.14 | 16.41 | 16.52 | -3.62% | 7.29 | 15.51% |
| 2025-10-15 | 17.11 | 17.28 | 16.55 | 17.14 | -0.06% | 9.98 | 21.00% |
| 2025-10-14 | 17.52 | 17.99 | 16.95 | 17.15 | +1.72% | 20.66 | 42.01% |
| 2025-10-13 | 14.50 | 16.86 | 14.43 | 16.86 | +9.98% | 12.31 | 26.65% |
| 2025-10-10 | 15.75 | 15.85 | 15.30 | 15.33 | -2.36% | 5.33 | 12.23% |
| 2025-10-09 | 15.36 | 15.75 | 15.21 | 15.70 | +6.80% | 6.54 | 14.99% |
| 2025-09-30 | 14.48 | 14.82 | 14.46 | 14.70 | +1.03% | 2.38 | 5.79% |
| 2025-09-29 | 14.92 | 14.92 | 14.41 | 14.55 | -3.00% | 3.39 | 8.30% |
| 2025-09-26 | 15.24 | 15.30 | 15.00 | 15.00 | -3.97% | 4.49 | 10.58% |
| 2025-09-25 | 15.65 | 16.14 | 15.59 | 15.62 | +1.03% | 5.74 | 12.93% |
| 2025-09-24 | 15.30 | 15.53 | 15.14 | 15.46 | -1.78% | 3.93 | 9.13% |
| 2025-09-23 | 16.40 | 16.44 | 15.13 | 15.74 | +1.29% | 6.89 | 15.75% |
| 2025-09-22 | 15.51 | 15.64 | 15.13 | 15.54 | +0.84% | 4.39 | 10.20% |
| 2025-09-19 | 15.70 | 15.91 | 15.27 | 15.41 | -2.03% | 4.19 | 9.62% |
| 2025-09-18 | 16.40 | 16.52 | 15.52 | 15.73 | -4.49% | 7.75 | 17.23% |