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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.05 | 17.34 | 16.38 | 16.47 | -2.26% | 7.10 | 15.05% |
| 2025-09-16 | 16.05 | 17.25 | 16.05 | 16.85 | +4.98% | 10.42 | 22.14% |
| 2025-09-15 | 16.52 | 16.64 | 16.00 | 16.05 | -3.14% | 6.12 | 13.48% |
| 2025-09-12 | 16.93 | 17.62 | 16.51 | 16.57 | -0.18% | 8.94 | 18.75% |
| 2025-09-11 | 16.61 | 16.75 | 16.25 | 16.60 | -0.06% | 5.23 | 11.32% |
| 2025-09-10 | 16.92 | 17.05 | 16.53 | 16.61 | -1.83% | 6.20 | 13.20% |
| 2025-09-09 | 17.01 | 17.50 | 16.80 | 16.92 | +1.26% | 11.95 | 24.93% |
| 2025-09-08 | 16.06 | 16.81 | 15.73 | 16.71 | +5.89% | 9.07 | 19.70% |
| 2025-09-05 | 15.21 | 15.89 | 14.76 | 15.78 | +3.68% | 5.74 | 13.28% |
| 2025-09-04 | 15.95 | 16.39 | 15.00 | 15.22 | -5.52% | 7.03 | 15.86% |
| 2025-09-03 | 16.51 | 17.18 | 16.06 | 16.11 | -3.36% | 9.59 | 20.50% |
| 2025-09-02 | 16.88 | 17.06 | 15.88 | 16.67 | -1.48% | 9.48 | 20.65% |
| 2025-09-01 | 16.81 | 17.11 | 16.51 | 16.92 | -2.08% | 13.15 | 27.78% |
| 2025-08-29 | 15.74 | 17.28 | 15.61 | 17.28 | +9.99% | 10.18 | 21.20% |
| 2025-08-28 | 16.01 | 16.15 | 14.70 | 15.71 | -2.12% | 6.25 | 14.34% |
| 2025-08-27 | 16.16 | 16.64 | 16.01 | 16.05 | -0.99% | 6.96 | 15.15% |
| 2025-08-26 | 16.40 | 16.41 | 15.98 | 16.21 | -0.67% | 5.44 | 12.02% |
| 2025-08-25 | 15.75 | 16.38 | 15.68 | 16.32 | +3.95% | 7.46 | 16.52% |
| 2025-08-22 | 15.70 | 15.73 | 15.46 | 15.70 | +0.38% | 3.33 | 7.61% |
| 2025-08-21 | 15.82 | 15.95 | 15.55 | 15.64 | -1.26% | 4.07 | 9.21% |