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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.36 | 17.64 | 17.35 | 17.53 | +0.45% | 0.37 | 1.06% |
| 2025-05-23 | 17.65 | 17.86 | 17.45 | 17.45 | -1.35% | 0.30 | 0.88% |
| 2025-05-22 | 17.85 | 18.04 | 17.61 | 17.69 | -1.22% | 0.30 | 0.86% |
| 2025-05-21 | 18.09 | 18.10 | 17.68 | 17.91 | -0.82% | 0.28 | 0.81% |
| 2025-05-20 | 17.91 | 18.09 | 17.77 | 18.06 | +0.83% | 0.27 | 0.77% |
| 2025-05-19 | 17.94 | 18.03 | 17.72 | 17.91 | -0.22% | 0.23 | 0.66% |
| 2025-05-16 | 17.83 | 18.21 | 17.76 | 17.95 | +0.28% | 0.28 | 0.80% |
| 2025-05-15 | 18.22 | 18.22 | 17.89 | 17.90 | -1.37% | 0.18 | 0.51% |
| 2025-05-14 | 18.25 | 18.36 | 17.93 | 18.15 | -0.65% | 0.30 | 0.85% |
| 2025-05-13 | 18.56 | 18.56 | 18.11 | 18.27 | -0.54% | 0.37 | 1.03% |
| 2025-05-12 | 18.04 | 18.47 | 18.00 | 18.37 | +2.66% | 0.46 | 1.29% |
| 2025-05-09 | 18.04 | 18.16 | 17.65 | 17.89 | -1.26% | 0.40 | 1.15% |
| 2025-05-08 | 17.92 | 18.15 | 17.85 | 18.12 | +0.61% | 0.38 | 1.07% |
| 2025-05-07 | 18.22 | 18.43 | 17.85 | 18.01 | -0.49% | 0.53 | 1.50% |
| 2025-05-06 | 17.85 | 18.13 | 17.71 | 18.10 | +1.11% | 0.60 | 1.69% |