王子新材(002735)股票信息
| 股票代码 | 002735 |
| 股票名称 | 王子新材 |
| 最新价/元 | 10.10 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 8.37 |
| 买入/元 | 10.10 |
| 卖出/元 | 10.11 |
| 昨收/元 | 9.32 |
| 今开/元 | 9.65 |
| 最高/元 | 10.20 |
| 最低/元 | 9.26 |
| 成交量/手 | 360901.10 |
| 成交额/万 | 35286.58 |
| 股净值/元 | 48.10 |
| 市净率 | 2.18 |
| 总市值/万 | 394823.79 |
| 流通值/万 | 283401.77 |
| 换手率/% | 12.86 |
| 入市日期 | 2014-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
王子新材(002735)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.65 | 10.10 | 0.78 | 8.37 | 360901.10 | 35286.58 | 12.86 |
| 2024-09-27 | 9.00 | 9.32 | 0.50 | 5.67 | 233073.67 | 21308.61 | 8.31 |
| 2024-09-26 | 8.57 | 8.82 | 0.15 | 1.73 | 224991.61 | 19704.36 | 8.02 |
| 2024-09-25 | 8.32 | 8.67 | 0.43 | 5.22 | 263058.65 | 22388.80 | 9.38 |
| 2024-09-24 | 7.92 | 8.24 | 0.33 | 4.17 | 131731.13 | 10639.09 | 4.69 |
| 2024-09-23 | 7.85 | 7.91 | 0.01 | 0.13 | 48372.78 | 3835.50 | 1.72 |
| 2024-09-20 | 8.09 | 7.90 | -0.10 | -1.25 | 55194.58 | 4362.04 | 1.97 |
| 2024-09-19 | 7.80 | 8.00 | 0.28 | 3.63 | 84235.18 | 6711.59 | 3.00 |
| 2024-09-18 | 7.88 | 7.72 | -0.16 | -2.03 | 67689.19 | 5232.75 | 2.41 |
| 2024-09-13 | 8.05 | 7.88 | -0.19 | -2.35 | 50880.63 | 4044.05 | 1.81 |
| 2024-09-12 | 8.15 | 8.07 | -0.08 | -0.98 | 46852.96 | 3825.10 | 1.67 |
| 2024-09-11 | 8.24 | 8.15 | -0.14 | -1.69 | 51508.93 | 4220.87 | 1.84 |
| 2024-09-10 | 8.13 | 8.29 | 0.16 | 1.97 | 74749.20 | 6118.59 | 2.66 |
| 2024-09-09 | 7.97 | 8.13 | 0.03 | 0.37 | 66541.19 | 5399.26 | 2.37 |
| 2024-09-06 | 8.33 | 8.10 | -0.28 | -3.34 | 103564.00 | 8527.97 | 3.69 |
| 2024-09-05 | 8.30 | 8.38 | 0.00 | 0.00 | 87973.74 | 7372.80 | 3.14 |
| 2024-09-04 | 8.30 | 8.38 | -0.01 | -0.12 | 128576.60 | 10863.23 | 4.58 |
| 2024-09-03 | 8.30 | 8.39 | 0.12 | 1.45 | 102638.24 | 8555.33 | 3.66 |
| 2024-09-02 | 8.23 | 8.27 | 0.02 | 0.24 | 147025.40 | 12287.96 | 5.24 |
| 2024-08-30 | 8.08 | 8.25 | 0.20 | 2.48 | 102819.82 | 8473.96 | 3.66 |
| 2024-08-29 | 7.75 | 8.05 | 0.27 | 3.47 | 83346.83 | 6638.22 | 2.97 |
| 2024-08-28 | 7.70 | 7.78 | 0.08 | 1.04 | 66874.07 | 5190.95 | 2.38 |
| 2024-08-27 | 8.07 | 7.70 | -0.38 | -4.70 | 85578.78 | 6687.88 | 3.05 |
| 2024-08-26 | 7.82 | 8.08 | 0.26 | 3.33 | 101546.69 | 8162.53 | 3.62 |
| 2024-08-23 | 7.94 | 7.82 | -0.12 | -1.51 | 64508.93 | 5075.04 | 2.30 |
| 2024-08-22 | 8.19 | 7.94 | -0.27 | -3.29 | 76169.07 | 6139.36 | 2.71 |
| 2024-08-21 | 8.02 | 8.21 | 0.16 | 1.99 | 96617.46 | 7907.59 | 3.44 |
| 2024-08-20 | 8.15 | 8.05 | -0.14 | -1.71 | 67777.24 | 5483.38 | 2.42 |
| 2024-08-19 | 8.25 | 8.19 | -0.14 | -1.68 | 72896.68 | 6000.10 | 2.60 |
| 2024-08-16 | 8.58 | 8.33 | -0.21 | -2.46 | 94964.60 | 8021.16 | 3.38 |
| 2024-08-15 | 8.40 | 8.54 | 0.07 | 0.83 | 86534.92 | 7367.94 | 3.08 |
| 2024-08-14 | 8.63 | 8.47 | -0.13 | -1.51 | 60574.86 | 5168.78 | 2.16 |
| 2024-08-13 | 8.57 | 8.60 | 0.02 | 0.23 | 89092.73 | 7620.69 | 3.18 |
| 2024-08-12 | 8.70 | 8.58 | -0.23 | -2.61 | 106421.14 | 9162.88 | 3.79 |
| 2024-08-09 | 8.77 | 8.81 | 0.10 | 1.15 | 178333.18 | 15889.84 | 6.36 |
| 2024-08-08 | 8.86 | 8.71 | -0.29 | -3.22 | 163872.32 | 14295.58 | 5.84 |
| 2024-08-07 | 9.10 | 9.00 | -0.12 | -1.32 | 141152.83 | 12738.39 | 5.03 |
| 2024-08-06 | 9.14 | 9.12 | 0.07 | 0.77 | 193714.35 | 17566.77 | 6.90 |
| 2024-08-05 | 9.60 | 9.05 | -0.75 | -7.65 | 339604.88 | 31679.98 | 12.10 |
| 2024-08-02 | 9.66 | 9.80 | 0.14 | 1.45 | 520205.70 | 52062.27 | 18.54 |
| 2024-08-01 | 8.81 | 9.66 | 0.88 | 10.02 | 317421.94 | 29386.88 | 11.31 |
| 2024-07-31 | 8.40 | 8.78 | 0.44 | 5.28 | 185671.63 | 16120.65 | 6.62 |
| 2024-07-30 | 8.31 | 8.34 | 0.03 | 0.36 | 95973.31 | 8031.04 | 3.42 |
| 2024-07-29 | 8.14 | 8.31 | 0.15 | 1.84 | 98454.40 | 8125.99 | 3.51 |
| 2024-07-26 | 7.99 | 8.16 | 0.16 | 2.00 | 69807.37 | 5673.89 | 2.49 |
| 2024-07-25 | 7.83 | 8.00 | 0.11 | 1.39 | 63656.26 | 5071.21 | 2.27 |
| 2024-07-24 | 8.06 | 7.89 | -0.19 | -2.35 | 76717.76 | 6108.39 | 2.73 |
| 2024-07-23 | 8.37 | 8.08 | -0.23 | -2.77 | 54193.00 | 4453.63 | 1.93 |
| 2024-07-22 | 8.29 | 8.31 | 0.08 | 0.97 | 65337.46 | 5432.79 | 2.33 |
| 2024-07-19 | 8.20 | 8.23 | 0.05 | 0.61 | 52857.46 | 4351.34 | 1.88 |
| 2024-07-18 | 8.27 | 8.18 | -0.14 | -1.68 | 75892.96 | 6152.80 | 2.70 |
| 2024-07-17 | 8.61 | 8.32 | -0.28 | -3.26 | 71219.20 | 5990.00 | 2.54 |
| 2024-07-16 | 8.72 | 8.60 | -0.12 | -1.38 | 70199.00 | 6043.75 | 2.50 |
| 2024-07-15 | 8.95 | 8.72 | -0.29 | -3.22 | 86002.97 | 7576.17 | 3.07 |
| 2024-07-12 | 8.97 | 9.01 | 0.02 | 0.22 | 118007.62 | 10690.49 | 4.21 |
| 2024-07-11 | 8.71 | 8.99 | 0.43 | 5.02 | 124379.03 | 11079.77 | 4.43 |
| 2024-07-10 | 8.58 | 8.61 | 0.01 | 0.12 | 81888.92 | 7082.03 | 2.92 |
| 2024-07-09 | 8.42 | 8.60 | 0.19 | 2.26 | 108514.12 | 9174.21 | 3.87 |
| 2024-07-08 | 8.79 | 8.41 | -0.35 | -4.00 | 89876.92 | 7637.51 | 3.20 |
| 2024-07-05 | 8.60 | 8.76 | 0.17 | 1.98 | 123277.90 | 10631.67 | 4.39 |
| 2024-07-04 | 9.05 | 8.59 | -0.45 | -4.98 | 144948.62 | 12651.98 | 5.17 |
| 2024-07-03 | 9.35 | 9.04 | -0.28 | -3.00 | 112575.44 | 10283.29 | 4.01 |
| 2024-07-02 | 9.52 | 9.32 | -0.19 | -2.00 | 113706.20 | 10604.25 | 4.05 |
| 2024-07-01 | 9.77 | 9.51 | -0.32 | -3.26 | 175178.13 | 16692.08 | 6.24 |
| 2024-06-28 | 10.05 | 9.83 | -0.29 | -2.87 | 237854.71 | 23519.73 | 8.48 |
| 2024-06-27 | 10.53 | 10.12 | -0.41 | -3.89 | 47334.00 | 4864.10 | 2.48 |
| 2024-06-26 | 10.25 | 10.53 | 0.18 | 1.74 | 49120.68 | 5091.57 | 2.57 |
| 2024-06-25 | 10.41 | 10.35 | -0.13 | -1.24 | 50873.69 | 5306.33 | 2.66 |
| 2024-06-24 | 11.08 | 10.48 | -0.71 | -6.35 | 72562.23 | 7779.38 | 3.80 |
| 2024-06-21 | 10.66 | 11.19 | 0.53 | 4.97 | 105151.28 | 11611.35 | 5.50 |
| 2024-06-20 | 11.11 | 10.66 | -0.56 | -4.99 | 69987.80 | 7603.56 | 3.66 |
| 2024-06-19 | 11.06 | 11.22 | 0.15 | 1.36 | 89592.80 | 10040.54 | 4.69 |
| 2024-06-18 | 10.80 | 11.07 | 0.29 | 2.69 | 52894.43 | 5824.26 | 2.77 |
| 2024-06-17 | 10.93 | 10.78 | -0.15 | -1.37 | 37067.00 | 4014.72 | 1.94 |
| 2024-06-14 | 10.90 | 10.93 | -0.03 | -0.27 | 30259.40 | 3303.12 | 1.58 |
| 2024-06-13 | 11.10 | 10.96 | -0.13 | -1.17 | 44378.96 | 4897.12 | 2.32 |
| 2024-06-12 | 10.99 | 11.09 | 0.12 | 1.09 | 47664.33 | 5288.99 | 2.49 |
| 2024-06-11 | 10.82 | 10.97 | 0.15 | 1.39 | 49624.00 | 5398.80 | 2.60 |
| 2024-06-07 | 10.62 | 10.82 | 0.22 | 2.08 | 57902.66 | 6220.83 | 3.03 |
| 2024-06-06 | 11.00 | 10.60 | -0.39 | -3.55 | 93551.29 | 9973.43 | 4.89 |
| 2024-06-05 | 11.27 | 10.99 | -0.30 | -2.66 | 52108.20 | 5802.95 | 2.73 |
| 2024-06-04 | 11.58 | 11.29 | -0.29 | -2.50 | 71490.10 | 8046.41 | 3.74 |
| 2024-06-03 | 11.78 | 11.58 | -0.09 | -0.77 | 81232.10 | 9507.76 | 4.25 |
| 2024-05-31 | 11.49 | 11.67 | 0.19 | 1.66 | 63943.40 | 7462.08 | 3.34 |
| 2024-05-30 | 11.76 | 11.48 | -0.25 | -2.13 | 63890.40 | 7383.77 | 3.34 |
| 2024-05-29 | 11.66 | 11.73 | -0.07 | -0.59 | 58960.00 | 6911.11 | 3.08 |
| 2024-05-28 | 11.97 | 11.80 | -0.32 | -2.64 | 87224.54 | 10328.94 | 4.56 |
| 2024-05-27 | 11.77 | 12.12 | 0.32 | 2.71 | 107760.95 | 12787.27 | 5.63 |
| 2024-05-24 | 12.20 | 11.80 | -0.56 | -4.53 | 146615.83 | 17494.67 | 7.66 |
| 2024-05-23 | 12.78 | 12.36 | -0.28 | -2.22 | 143698.46 | 18262.91 | 7.51 |
| 2024-05-22 | 12.65 | 12.64 | -0.22 | -1.71 | 124721.45 | 15719.97 | 6.52 |
| 2024-05-21 | 13.20 | 12.86 | -0.46 | -3.45 | 132643.80 | 17091.29 | 6.93 |
| 2024-05-20 | 13.49 | 13.32 | -0.34 | -2.49 | 201182.39 | 26856.26 | 10.52 |
| 2024-05-17 | 13.02 | 13.66 | 0.54 | 4.12 | 247831.36 | 33053.00 | 12.95 |
| 2024-05-16 | 13.48 | 13.12 | -0.17 | -1.28 | 238244.40 | 32006.70 | 12.45 |
| 2024-05-15 | 12.80 | 13.29 | 0.48 | 3.75 | 234448.08 | 30664.53 | 12.26 |
| 2024-05-14 | 12.57 | 12.81 | 0.24 | 1.91 | 125817.67 | 16065.62 | 6.58 |
| 2024-05-13 | 12.65 | 12.57 | -0.28 | -2.18 | 142053.60 | 17998.17 | 7.43 |
| 2024-05-10 | 13.21 | 12.85 | -0.44 | -3.31 | 184740.27 | 24091.03 | 9.66 |
| 2024-05-09 | 13.20 | 13.29 | 0.09 | 0.68 | 192768.06 | 25588.02 | 10.08 |
日K线
周K线
月K线
