王子新材（002735）历史行情

以下为王子新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.620	10.700	10.720	10.100	0.030	0.281%	1,853.89万	1.92亿	6.504%
2026-10-08	10.910	10.670	11.290	10.600	-0.030	-0.280%	19.43万	0.00亿	0.000%
2026-10-07	10.860	10.700	10.950	10.570	0.050	0.469%	1,505.02万	1.61亿	5.280%
2026-10-06	10.860	10.700	10.950	10.570	0.050	0.469%	1,505.02万	1.61亿	5.280%
2026-10-05	10.860	10.700	10.950	10.570	0.050	0.469%	1,505.02万	1.61亿	5.280%
2026-10-02	10.860	10.700	10.950	10.570	0.050	0.469%	1,505.02万	1.61亿	5.280%
2026-10-01	10.860	10.700	10.950	10.570	0.050	0.469%	1,505.02万	1.61亿	5.280%
2026-09-30	10.860	10.700	10.950	10.570	0.050	0.469%	15.05万	0.00亿	0.000%
2026-09-29	10.730	10.650	10.870	10.640	-0.080	-0.746%	13.19万	0.00亿	0.000%
2026-09-28	11.370	10.730	11.430	10.680	-0.650	-5.712%	19.45万	0.00亿	0.000%
2026-09-27	11.750	11.380	11.900	11.380	-0.520	-4.370%	2,484.46万	2.86亿	8.716%
2026-09-24	11.750	11.380	11.900	11.380	-0.520	-4.370%	24.84万	0.00亿	0.000%
2026-09-23	12.480	11.900	12.480	11.890	-0.630	-5.028%	34.42万	0.00亿	0.000%
2026-09-22	12.850	12.530	12.980	12.450	-0.240	-1.879%	29.76万	0.00亿	0.000%
2026-09-21	12.950	12.770	13.000	12.690	-0.180	-1.390%	43.38万	0.00亿	0.000%
2026-09-18	12.270	12.950	13.270	12.150	0.890	7.380%	62.36万	0.00亿	0.000%
2026-09-17	12.250	12.060	12.480	12.000	-0.410	-3.288%	28.02万	0.00亿	0.000%
2026-09-16	12.300	12.470	12.700	11.860	-0.030	-0.240%	44.52万	0.00亿	0.000%
2026-09-15	12.890	12.500	13.650	12.490	-0.380	-2.950%	49.89万	0.00亿	0.000%
2026-09-14	13.000	12.880	13.260	12.740	-0.350	-2.646%	40.42万	0.00亿	0.000%
2026-09-11	12.300	13.230	13.680	12.160	0.730	5.840%	70.87万	0.00亿	0.000%
2026-09-10	11.690	12.500	12.960	11.610	0.720	6.112%	54.22万	0.00亿	0.000%
2026-09-09	11.860	11.780	11.900	11.710	-0.100	-0.842%	8.28万	0.00亿	0.000%
2026-09-08	11.940	11.880	11.980	11.810	-0.060	-0.503%	8.19万	0.00亿	0.000%
2026-09-07	11.810	11.940	11.990	11.730	0.030	0.252%	9.17万	0.00亿	0.000%
2026-09-04	12.160	11.910	12.260	11.800	-0.240	-1.975%	17.62万	0.00亿	0.000%
2026-09-03	12.160	12.150	12.350	11.950	0.050	0.413%	23.65万	0.00亿	0.000%
2026-09-02	11.720	12.100	12.330	11.620	0.280	2.369%	25.09万	0.00亿	0.000%
2026-09-01	11.940	11.820	11.990	11.710	-0.130	-1.088%	9.37万	0.00亿	0.000%
2026-08-31	11.680	11.950	11.990	11.570	0.170	1.443%	10.25万	0.00亿	0.000%
2026-08-28	11.620	11.780	11.940	11.620	0.070	0.598%	11.86万	0.00亿	0.000%
2026-08-27	11.480	11.710	11.830	11.400	0.190	1.649%	12.45万	0.00亿	0.000%
2026-08-26	11.750	11.520	11.950	11.350	0.000	0.000%	12.74万	0.00亿	0.000%
2026-08-25	11.180	11.520	11.640	11.160	0.180	1.587%	14.40万	0.00亿	0.000%
2026-08-24	11.540	11.340	11.720	11.150	-0.260	-2.241%	12.27万	0.00亿	0.000%
2026-08-21	11.150	11.600	11.730	10.960	0.520	4.693%	19.60万	0.00亿	0.000%
2026-08-20	11.350	11.080	11.390	10.970	-0.050	-0.449%	9.68万	0.00亿	0.000%
2026-08-19	11.800	11.130	11.860	11.070	-0.750	-6.313%	13.97万	0.00亿	0.000%
2026-08-18	12.000	11.880	12.030	11.680	-0.110	-0.917%	12.94万	0.00亿	0.000%
2026-08-17	11.930	11.990	12.040	11.830	0.070	0.587%	14.66万	0.00亿	0.000%
2026-08-14	12.000	11.920	12.070	11.700	0.020	0.168%	11.99万	0.00亿	0.000%
2026-08-13	12.210	11.900	12.310	11.900	-0.300	-2.459%	13.88万	0.00亿	0.000%
2026-08-12	11.960	12.200	12.300	11.950	0.160	1.329%	13.02万	0.00亿	0.000%
2026-08-11	11.900	12.040	12.110	11.840	0.030	0.250%	10.47万	0.00亿	0.000%
2026-08-10	11.960	12.010	12.030	11.740	0.050	0.418%	12.61万	0.00亿	0.000%
2026-08-07	11.790	11.960	11.990	11.470	0.180	1.528%	16.70万	0.00亿	0.000%
2026-08-06	11.680	11.780	11.920	11.560	0.110	0.943%	17.81万	0.00亿	0.000%
2026-08-05	11.440	11.670	11.700	11.350	0.250	2.189%	20.84万	0.00亿	0.000%
2026-08-04	11.200	11.420	11.440	10.900	0.130	1.151%	29.36万	0.00亿	0.000%
2026-08-03	10.800	11.290	11.310	10.760	0.640	6.009%	32.12万	0.00亿	0.000%
2026-07-31	10.570	10.650	10.950	10.560	0.230	2.207%	15.11万	0.00亿	0.000%
2026-07-30	10.760	10.420	10.980	10.380	-0.380	-3.519%	14.35万	0.00亿	0.000%
2026-07-29	10.570	10.800	10.830	10.390	0.240	2.273%	18.35万	0.00亿	0.000%
2026-07-28	10.480	10.560	10.950	10.440	0.000	0.000%	20.60万	0.00亿	0.000%
2026-07-27	10.030	10.560	10.630	9.900	0.540	5.389%	18.44万	0.00亿	0.000%
2026-07-24	10.170	10.020	10.290	9.980	-0.310	-3.001%	13.60万	0.00亿	0.000%
2026-07-23	9.880	10.330	10.340	9.840	0.420	4.238%	19.18万	0.00亿	0.000%
2026-07-22	9.800	9.910	10.080	9.650	0.040	0.405%	18.79万	0.00亿	0.000%
2026-07-21	9.510	9.870	9.870	8.700	0.370	3.895%	28.46万	0.00亿	0.000%
2026-07-20	10.320	9.500	10.520	9.290	-0.820	-7.946%	23.95万	0.00亿	0.000%
2026-07-17	11.160	10.320	11.170	10.160	-0.790	-7.111%	17.91万	0.00亿	0.000%
2026-07-16	11.120	11.110	11.500	10.970	-0.240	-2.115%	14.71万	0.00亿	0.000%
2026-07-15	11.540	11.350	11.840	11.260	-0.210	-1.817%	13.16万	0.00亿	0.000%
2026-07-14	11.240	11.560	11.560	10.950	0.230	2.030%	20.72万	0.00亿	0.000%
2026-07-13	12.540	11.330	12.580	11.330	-1.260	-10.008%	22.32万	0.00亿	0.000%
2026-07-10	12.410	12.590	13.050	12.340	0.180	1.450%	22.89万	0.00亿	0.000%
2026-07-09	12.670	12.410	12.770	11.970	-0.190	-1.508%	19.29万	0.00亿	0.000%
2026-07-08	13.380	12.600	13.390	12.520	-0.750	-5.618%	21.69万	0.00亿	0.000%
2026-07-07	13.900	13.350	14.000	13.300	-0.660	-4.711%	18.07万	0.00亿	0.000%
2026-07-06	14.750	14.010	14.970	13.980	-0.800	-5.402%	27.13万	0.00亿	0.000%
2026-07-03	15.070	14.810	15.600	14.810	-0.510	-3.329%	32.37万	0.00亿	0.000%
2026-07-02	16.450	15.320	16.450	15.320	-1.700	-9.988%	39.62万	0.00亿	0.000%
2026-07-01	16.000	17.020	17.450	15.980	0.790	4.868%	45.30万	0.00亿	0.000%
2026-06-30	15.700	16.230	16.500	15.060	0.420	2.657%	54.62万	0.00亿	0.000%
2026-06-29	16.730	15.810	18.260	15.620	-0.790	-4.759%	59.92万	0.00亿	0.000%
2026-06-26	17.220	16.600	17.640	16.160	-0.280	-1.659%	36.57万	0.00亿	0.000%
2026-06-25	17.030	16.880	17.430	16.500	-0.400	-2.315%	30.35万	0.00亿	0.000%
2026-06-24	18.140	17.280	18.320	16.600	-0.900	-4.950%	51.87万	0.00亿	0.000%
2026-06-23	19.530	18.180	20.070	18.100	-1.460	-7.434%	49.88万	0.00亿	0.000%
2026-06-22	19.990	19.640	20.060	18.730	-0.560	-2.772%	51.78万	0.00亿	0.000%
2026-06-18	20.420	20.200	21.100	18.700	-0.380	-1.846%	65.53万	0.00亿	0.000%
2026-06-17	20.930	20.580	21.330	19.480	-0.860	-4.011%	73.34万	0.00亿	0.000%
2026-06-16	21.250	21.440	21.440	21.250	1.950	10.005%	18.73万	0.00亿	0.000%
2026-06-15	18.600	19.490	19.800	18.370	0.890	4.785%	58.11万	0.00亿	0.000%
2026-06-12	18.910	18.600	19.330	17.560	-0.800	-4.124%	72.36万	0.00亿	0.000%
2026-06-11	19.870	19.400	20.420	18.900	0.480	2.537%	90.49万	0.00亿	0.000%
2026-06-10	17.260	18.920	19.790	16.600	0.890	4.936%	90.25万	0.00亿	0.000%
2026-06-09	18.410	18.030	19.180	17.570	-0.560	-3.012%	66.04万	0.00亿	0.000%
2026-06-08	17.100	18.590	19.610	17.100	0.560	3.106%	82.34万	0.00亿	0.000%
2026-06-05	16.690	18.030	18.810	16.650	0.910	5.315%	85.96万	0.00亿	0.000%
2026-06-04	16.370	17.120	17.520	16.200	0.940	5.810%	75.60万	0.00亿	0.000%
2026-06-03	14.520	16.180	16.180	14.250	1.470	9.993%	53.76万	0.00亿	0.000%
2026-06-02	14.400	14.710	14.900	13.920	0.250	1.729%	27.02万	0.00亿	0.000%
2026-06-01	14.500	14.460	14.970	14.410	-0.340	-2.297%	19.87万	0.00亿	0.000%
2026-05-29	15.160	14.800	15.390	14.500	-0.630	-4.083%	33.29万	0.00亿	0.000%
2026-05-28	14.910	15.430	15.580	14.750	0.450	3.004%	46.81万	0.00亿	0.000%
2026-05-27	14.040	14.980	15.400	13.920	0.930	6.619%	48.49万	0.00亿	0.000%
2026-05-26	14.670	14.050	14.920	13.820	-0.620	-4.226%	31.48万	0.00亿	0.000%
2026-05-25	13.700	14.670	14.670	13.700	1.330	9.970%	13.01万	0.00亿	0.000%
2026-05-22	13.090	13.340	13.450	12.990	0.250	1.910%	11.30万	0.00亿	0.000%
2026-05-21	13.840	13.090	13.950	13.090	-0.640	-4.661%	14.24万	0.00亿	0.000%
2026-05-20	14.050	13.730	14.130	13.620	-0.410	-2.900%	10.68万	0.00亿	0.000%
2026-05-19	14.190	14.140	14.360	13.700	-0.080	-0.563%	15.61万	0.00亿	0.000%
2026-05-18	14.370	14.220	14.450	14.110	-0.170	-1.181%	11.41万	0.00亿	0.000%
2026-05-15	14.570	14.390	14.800	14.130	-0.230	-1.573%	12.92万	0.00亿	0.000%
2026-05-14	14.980	14.620	15.080	14.600	-0.350	-2.338%	12.77万	0.00亿	0.000%
2026-05-13	14.910	14.970	15.200	14.800	-0.040	-0.266%	9.56万	0.00亿	0.000%
2026-05-12	15.480	15.010	15.480	14.900	-0.400	-2.596%	11.78万	0.00亿	0.000%
2026-05-11	15.190	15.410	15.480	15.060	0.290	1.918%	14.79万	0.00亿	0.000%
2026-05-08	14.820	15.120	15.310	14.710	0.280	1.887%	14.75万	0.00亿	0.000%
2026-05-07	14.790	14.840	14.850	14.580	0.150	1.021%	8.34万	0.00亿	0.000%
2026-05-06	14.580	14.690	14.800	14.470	0.240	1.661%	9.13万	0.00亿	0.000%
2026-04-30	14.420	14.450	14.500	14.310	0.080	0.557%	6.25万	0.00亿	0.000%
2026-04-29	14.210	14.370	14.520	14.120	0.090	0.630%	6.01万	0.00亿	0.000%
2026-04-28	14.840	14.280	14.840	14.210	-0.580	-3.903%	10.56万	0.00亿	0.000%
2026-04-27	14.540	14.860	14.880	14.370	0.200	1.364%	7.57万	0.00亿	0.000%
2026-04-24	15.060	14.660	15.060	14.590	-0.390	-2.591%	8.81万	0.00亿	0.000%
2026-04-23	15.470	15.050	15.520	14.960	-0.420	-2.715%	10.12万	0.00亿	0.000%
2026-04-22	15.500	15.470	15.640	15.410	-0.040	-0.258%	8.12万	0.00亿	0.000%
2026-04-21	15.640	15.510	15.700	15.370	-0.130	-0.831%	9.22万	0.00亿	0.000%
2026-04-20	15.190	15.640	15.720	15.150	0.380	2.490%	12.38万	0.00亿	0.000%
2026-04-17	15.150	15.260	15.430	14.960	0.130	0.859%	10.90万	0.00亿	0.000%
2026-04-16	14.930	15.130	15.150	14.830	0.190	1.272%	7.70万	0.00亿	0.000%
2026-04-15	15.190	14.940	15.330	14.900	-0.160	-1.060%	9.20万	0.00亿	0.000%
2026-04-14	14.940	15.100	15.100	14.850	0.160	1.071%	8.36万	0.00亿	0.000%
2026-04-13	14.830	14.940	14.950	14.720	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-10	14.810	14.890	15.090	14.800	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-09	14.850	14.740	14.930	14.690	0.000	0.000%	7.79万	0.00亿	0.000%
2026-04-08	14.600	14.990	15.000	14.600	0.000	0.000%	10.43万	0.00亿	0.000%
2026-04-07	14.010	14.380	14.460	13.910	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-03	14.390	14.020	14.520	14.020	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-02	14.620	14.390	14.780	14.300	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-01	14.800	14.700	14.830	14.500	0.000	0.000%	9.14万	0.00亿	0.000%