王子新材 (002735) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	14.58	14.69	0.24	1.66%	14.47	14.80	91264	13392	3.20%
2026-04-30	14.42	14.45	0.08	0.56%	14.31	14.50	62455	9001	2.19%
2026-04-29	14.21	14.37	0.09	0.63%	14.12	14.52	60142	8672	2.11%
2026-04-28	14.84	14.28	-0.58	-3.90%	14.21	14.84	105639	15224	3.71%
2026-04-27	14.54	14.86	0.20	1.36%	14.37	14.88	75658	11093	2.65%
2026-04-24	15.06	14.66	-0.39	-2.59%	14.59	15.06	88091	12988	3.09%
2026-04-23	15.47	15.05	-0.42	-2.71%	14.96	15.52	101205	15308	3.55%
2026-04-22	15.50	15.47	-0.04	-0.26%	15.41	15.64	81249	12577	2.85%
2026-04-21	15.64	15.51	-0.13	-0.83%	15.37	15.70	92235	14282	3.24%
2026-04-20	15.19	15.64	0.38	2.49%	15.15	15.72	123820	19214	4.34%
2026-04-17	15.15	15.26	0.13	0.86%	14.96	15.43	109039	16564	3.83%
2026-04-16	14.93	15.13	0.19	1.27%	14.83	15.15	76975	11564	2.70%
2026-04-15	15.19	14.94	-0.16	-1.06%	14.90	15.33	92045	13921	3.23%
2026-04-14	14.94	15.10	0.16	1.07%	14.85	15.10	83615	12532	2.93%
2026-04-13	14.83	14.94	0.05	0.34%	14.72	14.95	57427	8534	2.01%
2026-04-10	14.81	14.89	0.15	1.02%	14.80	15.09	74828	11188	2.62%
2026-04-09	14.85	14.74	-0.25	-1.67%	14.69	14.93	77945	11516	2.73%
2026-04-08	14.60	14.99	0.61	4.24%	14.60	15.00	104333	15459	3.66%
2026-04-07	14.01	14.38	0.36	2.57%	13.91	14.46	87408	12519	3.07%
2026-04-03	14.39	14.02	-0.37	-2.57%	14.02	14.52	65803	9314	2.31%
2026-04-02	14.62	14.39	-0.31	-2.11%	14.30	14.78	78815	11435	2.76%
2026-04-01	14.80	14.70	0.17	1.17%	14.50	14.83	91431	13388	3.21%
2026-03-31	14.61	14.53	-0.13	-0.89%	14.49	14.91	90171	13247	3.16%
2026-03-30	14.39	14.66	0.15	1.03%	14.33	14.69	80588	11737	2.83%
2026-03-27	14.14	14.51	0.12	0.83%	14.05	14.60	77265	11145	2.71%
2026-03-26	14.63	14.39	-0.32	-2.18%	14.30	14.85	97089	14087	3.41%
2026-03-25	14.53	14.71	0.17	1.17%	14.46	14.82	115554	16963	4.05%
2026-03-24	14.29	14.54	0.50	3.56%	14.05	14.55	147313	21054	5.17%
2026-03-23	14.24	14.04	-1.14	-7.51%	13.91	14.84	187009	26860	6.56%
2026-03-20	15.80	15.18	-0.52	-3.31%	15.13	15.94	94837	14711	3.33%
2026-03-19	16.00	15.70	-0.51	-3.15%	15.61	16.07	93066	14703	3.26%
2026-03-18	16.11	16.21	0.11	0.68%	15.84	16.21	99389	15922	3.49%
2026-03-17	16.62	16.10	-0.50	-3.01%	16.09	16.77	107491	17616	3.77%
2026-03-16	16.96	16.60	-0.49	-2.87%	16.42	16.97	161588	26832	5.67%
2026-03-13	16.90	17.09	-0.17	-0.98%	16.80	17.45	166047	28554	5.92%
2026-03-12	17.08	17.26	0.07	0.41%	16.67	17.55	217508	37153	7.76%
2026-03-11	17.48	17.19	-0.26	-1.49%	17.16	17.60	118597	20546	4.23%
2026-03-10	17.31	17.45	0.27	1.57%	17.16	17.48	123448	21431	4.40%
2026-03-09	17.13	17.18	-0.12	-0.69%	16.72	17.30	154052	26189	5.49%
2026-03-06	17.40	17.30	-0.19	-1.09%	17.14	17.63	134812	23394	4.81%
2026-03-05	17.50	17.49	0.35	2.04%	17.36	17.96	177283	31272	6.32%
2026-03-04	17.00	17.14	-0.17	-0.98%	16.66	17.49	132660	22798	4.73%
2026-03-03	18.62	17.31	-1.48	-7.88%	17.31	18.62	260546	46797	9.29%
2026-03-02	18.15	18.79	0.36	1.95%	17.81	18.87	336168	61893	11.99%
2026-02-27	18.00	18.43	0.33	1.82%	17.90	18.50	223624	40943	7.97%
2026-02-26	18.20	18.10	-0.26	-1.42%	18.05	18.45	187864	34098	6.70%
2026-02-25	19.63	18.36	0.14	0.77%	18.32	19.63	361477	67578	12.89%
2026-02-24	18.42	18.22	0.16	0.89%	18.03	18.42	99835	18139	3.56%
2026-02-13	17.88	18.06	0.09	0.50%	17.85	18.30	137550	25003	4.90%
2026-02-12	17.90	17.97	0.14	0.79%	17.73	18.24	126925	22888	4.53%
2026-02-11	17.97	17.83	-0.18	-1.00%	17.81	18.18	102142	18354	3.64%
2026-02-10	18.35	18.01	-0.43	-2.33%	18.00	18.50	159774	28969	5.70%
2026-02-09	18.21	18.44	0.35	1.93%	18.05	18.48	179213	32802	6.39%
2026-02-06	17.85	18.09	0.20	1.12%	17.70	18.29	200111	36261	7.14%
2026-02-05	17.66	17.89	0.09	0.51%	17.57	18.23	171180	30761	6.10%
2026-02-04	18.00	17.80	-0.08	-0.45%	17.66	18.18	174166	31178	6.21%
2026-02-03	17.41	17.88	0.69	4.01%	17.25	17.95	181613	32131	6.48%
2026-02-02	17.00	17.19	-0.70	-3.91%	16.85	17.84	189784	33084	6.77%
2026-01-30	18.00	17.89	-0.11	-0.61%	17.52	18.13	174087	30999	6.21%
2026-01-29	18.31	18.00	-0.39	-2.12%	17.96	18.55	206703	37754	7.37%
2026-01-28	18.86	18.39	-0.46	-2.44%	18.25	18.94	212879	39235	7.59%
2026-01-27	19.15	18.85	-0.33	-1.72%	18.36	19.31	206398	38723	7.36%