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
2026-06-26	17.22	16.60	-0.28	-1.66%	16.16	17.64	365724	60896	12.83%
2026-06-25	17.03	16.88	-0.40	-2.31%	16.50	17.43	303453	51251	10.65%
2026-06-24	18.14	17.28	-0.90	-4.95%	16.60	18.32	518679	89433	18.20%
2026-06-23	19.53	18.18	-1.46	-7.43%	18.10	20.07	498848	94117	17.50%
2026-06-22	19.99	19.64	-0.56	-2.77%	18.73	20.06	517793	100162	18.16%
2026-06-18	20.42	20.20	-0.38	-1.85%	18.70	21.10	655256	130318	22.99%
2026-06-17	20.93	20.58	-0.86	-4.01%	19.48	21.33	733353	150035	25.73%
2026-06-16	21.25	21.44	1.95	10.01%	21.25	21.44	187256	40123	6.57%
2026-06-15	18.60	19.49	0.89	4.78%	18.37	19.80	581080	111832	20.38%
2026-06-12	18.91	18.60	-0.80	-4.12%	17.56	19.33	723646	133872	25.39%
2026-06-11	19.87	19.40	0.48	2.54%	18.90	20.42	904918	177674	31.74%
2026-06-10	17.26	18.92	0.89	4.94%	16.60	19.79	902494	163542	31.66%
2026-06-09	18.41	18.03	-0.56	-3.01%	17.57	19.18	660365	119073	23.17%
2026-06-08	17.10	18.59	0.56	3.11%	17.10	19.61	823412	152299	28.89%
2026-06-05	16.69	18.03	0.91	5.32%	16.65	18.81	859606	152962	30.16%
2026-06-04	16.37	17.12	0.94	5.81%	16.20	17.52	755953	127392	26.52%
2026-06-03	14.52	16.18	1.47	9.99%	14.25	16.18	537616	83571	18.86%
2026-06-02	14.40	14.71	0.25	1.73%	13.92	14.90	270237	39362	9.48%
2026-06-01	14.50	14.46	-0.34	-2.30%	14.41	14.97	198697	29086	6.97%
2026-05-29	15.16	14.80	-0.63	-4.08%	14.50	15.39	332922	49784	11.68%
2026-05-28	14.91	15.43	0.45	3.00%	14.75	15.58	468050	71540	16.42%
2026-05-27	14.04	14.98	0.93	6.62%	13.92	15.40	484865	71258	17.01%
2026-05-26	14.67	14.05	-0.62	-4.23%	13.82	14.92	314784	44257	11.04%
2026-05-25	13.70	14.67	1.33	9.97%	13.70	14.67	130065	18910	4.56%
2026-05-22	13.09	13.34	0.25	1.91%	12.99	13.45	113042	14957	3.97%
2026-05-21	13.84	13.09	-0.64	-4.66%	13.09	13.95	142444	19255	5.00%
2026-05-20	14.05	13.73	-0.41	-2.90%	13.62	14.13	106826	14668	3.75%
2026-05-19	14.19	14.14	-0.08	-0.56%	13.70	14.36	156120	21807	5.48%
2026-05-18	14.37	14.22	-0.17	-1.18%	14.11	14.45	114131	16242	4.00%
2026-05-15	14.57	14.39	-0.23	-1.57%	14.13	14.80	129206	18661	4.53%
2026-05-14	14.98	14.62	-0.35	-2.34%	14.60	15.08	127727	18895	4.48%
2026-05-13	14.91	14.97	-0.04	-0.27%	14.80	15.20	95593	14373	3.35%
2026-05-12	15.48	15.01	-0.40	-2.60%	14.90	15.48	117814	17764	4.13%
2026-05-11	15.19	15.41	0.29	1.92%	15.06	15.48	147869	22678	5.19%
2026-05-08	14.82	15.12	0.28	1.89%	14.71	15.31	147549	22286	5.18%
2026-05-07	14.79	14.84	0.15	1.02%	14.58	14.85	83406	12288	2.93%
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%