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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.91 | 22.60 | 21.81 | 22.19 | +0.73% | 2.47 | 5.71% |
| 2026-02-12 | 22.02 | 22.25 | 21.73 | 22.03 | -0.50% | 3.76 | 8.78% |
| 2026-02-11 | 20.35 | 22.98 | 20.20 | 22.14 | +8.80% | 5.77 | 13.62% |
| 2026-02-10 | 20.31 | 20.53 | 20.18 | 20.35 | +0.39% | 0.63 | 1.58% |
| 2026-02-09 | 19.99 | 20.57 | 19.87 | 20.27 | +3.16% | 1.02 | 2.59% |
| 2026-02-06 | 19.61 | 19.88 | 19.49 | 19.65 | -0.51% | 0.71 | 1.86% |
| 2026-02-05 | 19.78 | 20.00 | 19.66 | 19.75 | -0.45% | 0.81 | 2.11% |
| 2026-02-04 | 20.01 | 20.14 | 19.69 | 19.84 | -1.15% | 0.59 | 1.51% |
| 2026-02-03 | 19.84 | 20.07 | 19.79 | 20.07 | +1.62% | 0.62 | 1.61% |
| 2026-02-02 | 20.21 | 20.32 | 19.70 | 19.75 | -2.47% | 0.77 | 1.97% |
| 2026-01-30 | 19.91 | 20.32 | 19.57 | 20.25 | +1.76% | 1.15 | 2.95% |
| 2026-01-29 | 20.48 | 20.70 | 19.82 | 19.90 | -3.49% | 1.24 | 3.15% |
| 2026-01-28 | 20.92 | 21.07 | 20.52 | 20.62 | -1.81% | 0.85 | 2.10% |
| 2026-01-27 | 20.77 | 21.07 | 20.27 | 21.00 | 0.00% | 1.06 | 2.62% |
| 2026-01-26 | 21.28 | 21.47 | 20.78 | 21.00 | -0.76% | 1.33 | 3.24% |
| 2026-01-23 | 21.05 | 21.16 | 20.95 | 21.16 | +0.76% | 0.92 | 2.24% |
| 2026-01-22 | 21.10 | 21.24 | 20.85 | 21.00 | -0.47% | 0.85 | 2.09% |
| 2026-01-21 | 20.68 | 21.15 | 20.57 | 21.10 | +1.54% | 1.27 | 3.12% |
| 2026-01-20 | 20.66 | 20.98 | 20.49 | 20.78 | +0.43% | 1.09 | 2.71% |
| 2026-01-19 | 20.70 | 21.06 | 20.58 | 20.69 | -0.48% | 1.07 | 2.64% |