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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.40 | 19.53 | 19.20 | 19.29 | -0.57% | 0.58 | 1.50% |
| 2025-07-21 | 19.46 | 19.58 | 19.23 | 19.40 | -0.10% | 0.60 | 1.55% |
| 2025-07-18 | 19.39 | 19.48 | 19.15 | 19.42 | +0.36% | 0.52 | 1.35% |
| 2025-07-17 | 19.20 | 19.38 | 19.08 | 19.35 | +0.57% | 0.48 | 1.24% |
| 2025-07-16 | 19.08 | 19.44 | 18.95 | 19.24 | +0.84% | 0.66 | 1.72% |
| 2025-07-15 | 19.18 | 19.24 | 18.78 | 19.08 | -0.47% | 0.52 | 1.37% |
| 2025-07-14 | 18.93 | 19.25 | 18.81 | 19.17 | +1.11% | 0.50 | 1.31% |
| 2025-07-11 | 18.85 | 19.00 | 18.68 | 18.96 | +0.58% | 0.47 | 1.24% |
| 2025-07-10 | 18.83 | 19.16 | 18.83 | 18.85 | -0.58% | 0.47 | 1.24% |
| 2025-07-09 | 19.00 | 19.08 | 18.72 | 18.96 | +0.21% | 0.71 | 1.87% |
| 2025-07-08 | 18.53 | 18.99 | 18.45 | 18.92 | +2.21% | 0.60 | 1.60% |
| 2025-07-07 | 18.56 | 18.66 | 18.42 | 18.51 | -0.43% | 0.29 | 0.79% |
| 2025-07-04 | 18.73 | 18.78 | 18.47 | 18.59 | -0.75% | 0.39 | 1.05% |
| 2025-07-03 | 18.62 | 18.84 | 18.50 | 18.73 | +0.75% | 0.38 | 1.03% |
| 2025-07-02 | 18.88 | 18.93 | 18.39 | 18.59 | -1.54% | 0.45 | 1.21% |
| 2025-07-01 | 18.81 | 18.90 | 18.64 | 18.88 | +0.21% | 0.40 | 1.06% |
| 2025-06-30 | 18.80 | 18.97 | 18.72 | 18.84 | +0.37% | 0.45 | 1.18% |
| 2025-06-27 | 18.65 | 18.83 | 18.60 | 18.77 | +0.64% | 0.44 | 1.19% |
| 2025-06-26 | 18.78 | 18.88 | 18.58 | 18.65 | -0.80% | 0.62 | 1.66% |
| 2025-06-25 | 18.66 | 18.99 | 18.60 | 18.80 | +0.80% | 0.91 | 2.41% |