矩子科技 sz.300802
23.18
+5.12%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.05 | 23.30 | 22.05 | 23.18 | +5.12% | 2.55 | 5.75% |
| 2026-05-21 | 23.40 | 23.44 | 21.93 | 22.05 | -5.41% | 3.04 | 6.86% |
| 2026-05-20 | 22.64 | 24.07 | 22.58 | 23.31 | +1.97% | 3.60 | 7.88% |
| 2026-05-19 | 22.55 | 22.96 | 22.23 | 22.86 | +0.44% | 2.26 | 5.13% |
| 2026-05-18 | 22.00 | 22.79 | 21.80 | 22.76 | +2.80% | 2.83 | 6.46% |
| 2026-05-15 | 21.82 | 22.52 | 21.49 | 22.14 | +1.33% | 1.70 | 3.95% |
| 2026-05-14 | 21.90 | 22.68 | 21.68 | 21.85 | 0.00% | 1.73 | 4.01% |
| 2026-05-13 | 21.80 | 22.08 | 21.47 | 21.85 | -0.14% | 1.30 | 3.06% |
| 2026-05-12 | 22.25 | 22.30 | 21.83 | 21.88 | -2.19% | 1.30 | 3.02% |
| 2026-05-11 | 22.02 | 22.48 | 21.55 | 22.37 | +1.87% | 1.96 | 4.57% |
| 2026-05-08 | 21.95 | 22.16 | 21.60 | 21.96 | -0.45% | 1.69 | 3.96% |
| 2026-05-07 | 20.62 | 22.23 | 20.53 | 22.06 | +6.98% | 2.78 | 6.63% |
| 2026-05-06 | 20.22 | 20.85 | 20.19 | 20.62 | +2.64% | 1.33 | 3.32% |
| 2026-04-30 | 20.02 | 20.25 | 19.80 | 20.09 | +0.45% | 1.18 | 3.02% |
| 2026-04-29 | 19.70 | 20.16 | 19.68 | 20.00 | +0.86% | 1.05 | 2.71% |
| 2026-04-28 | 19.92 | 20.49 | 19.63 | 19.83 | -1.25% | 1.63 | 4.20% |
| 2026-04-27 | 18.91 | 20.20 | 18.85 | 20.08 | +4.04% | 1.97 | 5.13% |
| 2026-04-24 | 19.00 | 19.78 | 18.85 | 19.30 | +1.05% | 1.44 | 3.83% |
| 2026-04-23 | 19.72 | 19.95 | 19.03 | 19.10 | -3.29% | 0.82 | 2.19% |
| 2026-04-22 | 19.23 | 20.26 | 19.13 | 19.75 | +2.28% | 0.99 | 2.57% |