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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.58 | 18.88 | 17.36 | 17.55 | -9.26% | 1.69 | 4.78% |
| 2026-03-20 | 20.30 | 20.55 | 19.30 | 19.34 | -4.49% | 1.20 | 3.10% |
| 2026-03-19 | 20.54 | 20.69 | 20.15 | 20.25 | -3.25% | 0.91 | 2.28% |
| 2026-03-18 | 20.40 | 21.05 | 20.40 | 20.93 | +3.05% | 1.06 | 2.63% |
| 2026-03-17 | 21.35 | 21.37 | 20.25 | 20.31 | -4.51% | 1.03 | 2.56% |
| 2026-03-16 | 20.66 | 21.27 | 20.31 | 21.27 | +2.95% | 1.20 | 2.95% |
| 2026-03-13 | 20.83 | 21.30 | 20.59 | 20.66 | -1.38% | 1.09 | 2.69% |
| 2026-03-12 | 21.56 | 21.56 | 20.73 | 20.95 | -2.83% | 1.22 | 2.97% |
| 2026-03-11 | 21.63 | 22.11 | 21.48 | 21.56 | -0.32% | 1.82 | 4.30% |
| 2026-03-10 | 20.68 | 21.65 | 20.68 | 21.63 | +5.20% | 1.57 | 3.76% |
| 2026-03-09 | 20.61 | 20.74 | 19.97 | 20.56 | -2.70% | 1.43 | 3.60% |
| 2026-03-06 | 20.96 | 21.35 | 20.80 | 21.13 | 0.00% | 1.28 | 3.11% |
| 2026-03-05 | 20.51 | 21.84 | 20.28 | 21.13 | +5.02% | 2.08 | 5.02% |
| 2026-03-04 | 20.00 | 20.52 | 19.88 | 20.12 | -1.66% | 1.71 | 4.36% |
| 2026-03-03 | 21.82 | 22.08 | 20.40 | 20.46 | -6.62% | 2.18 | 5.29% |
| 2026-03-02 | 21.90 | 22.44 | 21.54 | 21.91 | -2.01% | 2.15 | 5.02% |
| 2026-02-27 | 22.74 | 22.74 | 22.16 | 22.36 | -2.61% | 2.30 | 5.29% |
| 2026-02-26 | 22.75 | 23.14 | 22.48 | 22.96 | +0.26% | 2.66 | 5.98% |
| 2026-02-25 | 22.17 | 23.33 | 22.17 | 22.90 | +2.92% | 3.14 | 7.04% |
| 2026-02-24 | 22.49 | 22.58 | 22.00 | 22.25 | +0.27% | 2.57 | 5.92% |