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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.65 | 22.92 | 21.99 | 22.81 | -0.52% | 2.90 | 6.48% |
| 2025-08-18 | 21.80 | 23.68 | 21.22 | 22.93 | +4.80% | 5.24 | 11.62% |
| 2025-08-15 | 21.46 | 21.88 | 20.90 | 21.88 | +1.30% | 3.77 | 8.80% |
| 2025-08-14 | 20.20 | 22.03 | 20.02 | 21.60 | +7.04% | 4.91 | 11.57% |
| 2025-08-13 | 20.37 | 20.47 | 20.05 | 20.18 | -0.98% | 1.27 | 3.15% |
| 2025-08-12 | 20.95 | 20.98 | 20.22 | 20.38 | -1.50% | 1.75 | 4.28% |
| 2025-08-11 | 19.60 | 21.36 | 19.51 | 20.69 | +6.16% | 2.85 | 6.95% |
| 2025-08-08 | 19.61 | 19.79 | 19.41 | 19.49 | -0.71% | 0.45 | 1.16% |
| 2025-08-07 | 19.88 | 19.90 | 19.50 | 19.63 | -0.66% | 0.62 | 1.56% |
| 2025-08-06 | 19.60 | 19.85 | 19.56 | 19.76 | +0.87% | 0.84 | 2.13% |
| 2025-08-05 | 19.49 | 19.60 | 19.39 | 19.59 | +0.72% | 0.58 | 1.49% |
| 2025-08-04 | 19.10 | 19.48 | 18.96 | 19.45 | +1.83% | 0.61 | 1.57% |
| 2025-08-01 | 18.98 | 19.23 | 18.81 | 19.10 | +0.63% | 0.51 | 1.35% |
| 2025-07-31 | 19.07 | 19.88 | 18.88 | 18.98 | -0.84% | 0.87 | 2.26% |
| 2025-07-30 | 19.33 | 19.40 | 18.99 | 19.14 | -1.29% | 0.67 | 1.76% |
| 2025-07-29 | 19.54 | 19.83 | 19.27 | 19.39 | -0.92% | 0.75 | 1.91% |
| 2025-07-28 | 19.43 | 19.65 | 19.33 | 19.57 | +0.98% | 0.67 | 1.73% |
| 2025-07-25 | 19.10 | 19.39 | 18.99 | 19.38 | +1.57% | 0.62 | 1.61% |
| 2025-07-24 | 19.10 | 19.25 | 18.90 | 19.08 | +0.63% | 0.61 | 1.59% |
| 2025-07-23 | 19.35 | 19.35 | 18.94 | 18.96 | -1.71% | 0.58 | 1.52% |