王子新材

sz002735 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.14

涨跌幅

-2.41%

成交量

8,232,600 股

成交额

84,206,928 元

换手率

2.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.34	10.14	10.38	10.12	-2.41%	8,232,600	84,206,928	2.89
2026-10-13	10.11	10.39	10.47	9.85	+0.87%	14,740,200	149,717,648	5.17
2026-10-12	10.68	10.30	10.76	10.30	-3.74%	12,180,800	127,554,040	4.27
2026-10-09	10.62	10.70	10.72	10.10	+0.28%	18,538,800	192,415,040	6.50
2026-10-08	10.91	10.67	11.29	10.60	-0.28%	19,426,100	212,028,032	6.81
2026-09-30	10.86	10.70	10.95	10.57	+0.47%	15,050,200	161,331,264	5.28
2026-09-29	10.73	10.65	10.87	10.64	-0.75%	13,193,800	141,743,792	4.63
2026-09-28	11.37	10.73	11.43	10.68	-5.71%	19,454,000	212,062,736	6.82
2026-09-24	11.75	11.38	11.90	11.38	-4.37%	24,844,600	286,411,168	8.72
2026-09-23	12.48	11.90	12.48	11.89	-5.03%	34,415,200	415,274,656	12.07
2026-09-22	12.85	12.53	12.98	12.45	-1.88%	29,755,300	376,613,792	10.44
2026-09-21	12.95	12.77	13.00	12.69	-1.39%	43,377,800	555,242,624	15.22
2026-09-18	12.27	12.95	13.27	12.15	+7.38%	62,359,100	810,057,216	21.88
2026-09-17	12.25	12.06	12.48	12.00	-3.29%	28,024,100	341,201,888	9.83
2026-09-16	12.30	12.47	12.70	11.86	-0.24%	44,521,700	546,392,896	15.62
2026-09-15	12.89	12.50	13.65	12.49	-2.95%	49,893,800	650,323,072	17.50
2026-09-14	13.00	12.88	13.26	12.74	-2.65%	40,420,500	522,633,664	14.18
2026-09-11	12.30	13.23	13.68	12.16	+5.84%	70,871,400	927,671,744	24.86
2026-09-10	11.69	12.50	12.96	11.61	+6.11%	54,216,200	682,648,960	19.02
2026-09-09	11.86	11.78	11.90	11.71	-0.84%	8,280,700	97,721,056	2.90
2026-09-08	11.94	11.88	11.98	11.81	-0.50%	8,192,000	97,344,936	2.87
2026-09-07	11.81	11.94	11.99	11.73	+0.25%	9,173,200	109,045,888	3.22
2026-09-04	12.16	11.91	12.26	11.80	-1.98%	17,624,100	211,887,616	6.18
2026-09-03	12.16	12.15	12.35	11.95	+0.41%	23,646,100	287,373,760	8.30
2026-09-02	11.72	12.10	12.33	11.62	+2.37%	25,085,400	303,620,928	8.80
2026-09-01	11.94	11.82	11.99	11.71	-1.09%	9,370,900	110,809,744	3.29
2026-08-31	11.68	11.95	11.99	11.57	+1.44%	10,245,000	121,344,504	3.59
2026-08-28	11.62	11.78	11.94	11.62	+0.60%	11,856,000	139,657,040	4.16
2026-08-27	11.48	11.71	11.83	11.40	+1.65%	12,450,000	145,242,688	4.37
2026-08-26	11.75	11.52	11.95	11.35	+0.00%	12,739,400	147,603,616	4.47

需要全历史数据与程序化访问？查看王子新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002735 获取全部历史日线。