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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.36 | 18.72 | 18.29 | 18.65 | +2.14% | 0.84 | 2.26% |
| 2025-06-23 | 17.82 | 18.30 | 17.82 | 18.26 | +1.05% | 0.39 | 1.07% |
| 2025-06-20 | 18.15 | 18.37 | 17.85 | 18.07 | -0.39% | 0.28 | 0.77% |
| 2025-06-19 | 18.34 | 18.44 | 18.06 | 18.14 | -0.93% | 0.38 | 1.05% |
| 2025-06-18 | 17.78 | 18.34 | 17.71 | 18.31 | +2.06% | 0.45 | 1.25% |
| 2025-06-17 | 17.83 | 18.00 | 17.76 | 17.94 | +0.56% | 0.23 | 0.64% |
| 2025-06-16 | 17.56 | 17.91 | 17.56 | 17.84 | +1.25% | 0.24 | 0.70% |
| 2025-06-13 | 18.02 | 18.11 | 17.56 | 17.62 | -2.87% | 0.37 | 1.07% |
| 2025-06-12 | 17.84 | 18.35 | 17.78 | 18.14 | +1.06% | 0.35 | 1.00% |
| 2025-06-11 | 17.89 | 18.07 | 17.80 | 17.95 | +0.62% | 0.24 | 0.70% |
| 2025-06-10 | 18.22 | 18.25 | 17.67 | 17.84 | -1.80% | 0.32 | 0.90% |
| 2025-06-09 | 18.10 | 18.22 | 17.99 | 18.17 | +0.88% | 0.28 | 0.79% |
| 2025-06-06 | 18.23 | 18.23 | 17.88 | 18.01 | -1.20% | 0.27 | 0.75% |
| 2025-06-05 | 17.90 | 18.32 | 17.71 | 18.23 | +2.28% | 0.43 | 1.21% |
| 2025-06-04 | 17.57 | 17.86 | 17.45 | 17.82 | +1.35% | 0.22 | 0.63% |
| 2025-06-03 | 17.76 | 17.92 | 17.51 | 17.58 | -2.04% | 0.32 | 0.91% |
| 2025-05-30 | 17.76 | 17.96 | 17.46 | 17.95 | +1.00% | 0.41 | 1.19% |
| 2025-05-29 | 17.53 | 17.82 | 17.48 | 17.77 | +1.47% | 0.21 | 0.60% |
| 2025-05-28 | 17.49 | 17.61 | 17.35 | 17.51 | +0.28% | 0.20 | 0.59% |
| 2025-05-27 | 17.45 | 17.69 | 17.28 | 17.46 | -0.40% | 0.33 | 0.96% |