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
2026-08-20	11.35	11.08	-0.05	-0.45%	10.97	11.39	96820	10756	3.40%
2026-08-19	11.80	11.13	-0.75	-6.31%	11.07	11.86	139667	15835	4.90%
2026-08-18	12.00	11.88	-0.11	-0.92%	11.68	12.03	129421	15298	4.54%
2026-08-17	11.93	11.99	0.07	0.59%	11.83	12.04	146644	17502	5.14%
2026-08-14	12.00	11.92	0.02	0.17%	11.70	12.07	119941	14206	4.21%
2026-08-13	12.21	11.90	-0.30	-2.46%	11.90	12.31	138828	16817	4.87%
2026-08-12	11.96	12.20	0.16	1.33%	11.95	12.30	130223	15878	4.57%
2026-08-11	11.90	12.04	0.03	0.25%	11.84	12.11	104680	12575	3.67%
2026-08-10	11.96	12.01	0.05	0.42%	11.74	12.03	126137	14993	4.42%
2026-08-07	11.79	11.96	0.18	1.53%	11.47	11.99	167006	19690	5.86%
2026-08-06	11.68	11.78	0.11	0.94%	11.56	11.92	178081	20899	6.25%
2026-08-05	11.44	11.67	0.25	2.19%	11.35	11.70	208402	24165	7.31%
2026-08-04	11.20	11.42	0.13	1.15%	10.90	11.44	293573	32982	10.30%
2026-08-03	10.80	11.29	0.64	6.01%	10.76	11.31	321241	35769	11.27%
2026-07-31	10.57	10.65	0.23	2.21%	10.56	10.95	151061	16287	5.30%
2026-07-30	10.76	10.42	-0.38	-3.52%	10.38	10.98	143542	15237	5.04%
2026-07-29	10.57	10.80	0.24	2.27%	10.39	10.83	183540	19550	6.44%
2026-07-28	10.48	10.56	0.00	0.00%	10.44	10.95	205981	22087	7.23%
2026-07-27	10.03	10.56	0.54	5.39%	9.90	10.63	184398	19186	6.47%
2026-07-24	10.17	10.02	-0.31	-3.00%	9.98	10.29	136004	13763	4.77%
2026-07-23	9.88	10.33	0.42	4.24%	9.84	10.34	191798	19499	6.73%
2026-07-22	9.80	9.91	0.04	0.41%	9.65	10.08	187886	18597	6.59%
2026-07-21	9.51	9.87	0.37	3.89%	8.70	9.87	284553	26680	9.98%
2026-07-20	10.32	9.50	-0.82	-7.95%	9.29	10.52	239481	23646	8.40%
2026-07-17	11.16	10.32	-0.79	-7.11%	10.16	11.17	179077	18979	6.28%
2026-07-16	11.12	11.11	-0.24	-2.11%	10.97	11.50	147064	16489	5.16%
2026-07-15	11.54	11.35	-0.21	-1.82%	11.26	11.84	131563	15093	4.62%
2026-07-14	11.24	11.56	0.23	2.03%	10.95	11.56	207168	23299	7.27%
2026-07-13	12.54	11.33	-1.26	-10.01%	11.33	12.58	223179	25991	7.83%
2026-07-10	12.41	12.59	0.18	1.45%	12.34	13.05	228926	29222	8.03%
2026-07-09	12.67	12.41	-0.19	-1.51%	11.97	12.77	192884	23773	6.77%
2026-07-08	13.38	12.60	-0.75	-5.62%	12.52	13.39	216931	27718	7.61%
2026-07-07	13.90	13.35	-0.66	-4.71%	13.30	14.00	180653	24515	6.34%
2026-07-06	14.75	14.01	-0.80	-5.40%	13.98	14.97	271315	38769	9.52%
2026-07-03	15.07	14.81	-0.51	-3.33%	14.81	15.60	323677	49041	11.35%
2026-07-02	16.45	15.32	-1.70	-9.99%	15.32	16.45	396192	62277	13.90%
2026-07-01	16.00	17.02	0.79	4.87%	15.98	17.45	452971	75956	15.89%
2026-06-30	15.70	16.23	0.42	2.66%	15.06	16.50	546194	85376	19.16%
2026-06-29	16.73	15.81	-0.79	-4.76%	15.62	18.26	599174	100331	21.02%
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%