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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.29 | 19.54 | 19.12 | 19.31 | -0.31% | 0.53 | 1.41% |
| 2026-04-20 | 19.41 | 19.58 | 19.24 | 19.37 | +0.52% | 0.58 | 1.53% |
| 2026-04-17 | 19.01 | 19.43 | 18.91 | 19.27 | +1.42% | 0.65 | 1.73% |
| 2026-04-16 | 18.82 | 19.08 | 18.69 | 19.00 | +0.96% | 0.52 | 1.41% |
| 2026-04-15 | 19.16 | 19.16 | 18.75 | 18.82 | -0.74% | 0.56 | 1.51% |
| 2026-04-14 | 18.98 | 19.08 | 18.79 | 18.96 | +1.28% | 0.58 | 1.58% |
| 2026-04-13 | 18.79 | 18.98 | 18.64 | 18.72 | -0.74% | 0.61 | 1.67% |
| 2026-04-10 | 18.93 | 19.22 | 18.80 | 18.86 | +0.32% | 0.79 | 2.14% |
| 2026-04-09 | 19.00 | 19.23 | 18.74 | 18.80 | -1.73% | 0.62 | 1.68% |
| 2026-04-08 | 18.63 | 19.14 | 18.50 | 19.13 | +5.57% | 0.80 | 2.18% |
| 2026-04-07 | 17.79 | 18.17 | 17.79 | 18.12 | +1.34% | 0.58 | 1.65% |
| 2026-04-03 | 17.98 | 18.32 | 17.69 | 17.88 | 0.00% | 0.64 | 1.83% |
| 2026-04-02 | 18.38 | 18.38 | 17.73 | 17.88 | -2.24% | 0.61 | 1.75% |
| 2026-04-01 | 18.25 | 18.31 | 18.02 | 18.29 | +3.51% | 0.78 | 2.21% |
| 2026-03-31 | 17.91 | 18.07 | 17.55 | 17.67 | -1.72% | 0.67 | 1.95% |
| 2026-03-30 | 17.45 | 17.98 | 17.32 | 17.98 | -0.11% | 0.76 | 2.20% |
| 2026-03-27 | 17.58 | 18.04 | 17.43 | 18.00 | +0.73% | 0.65 | 1.86% |
| 2026-03-26 | 18.33 | 18.47 | 17.69 | 17.87 | -2.56% | 0.74 | 2.10% |
| 2026-03-25 | 18.23 | 18.78 | 18.16 | 18.34 | +2.23% | 1.02 | 2.84% |
| 2026-03-24 | 18.01 | 18.05 | 17.31 | 17.94 | +2.22% | 1.06 | 3.08% |