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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.51 | 20.90 | 20.33 | 20.79 | +2.31% | 1.29 | 3.22% |
| 2026-01-15 | 20.36 | 20.45 | 20.08 | 20.32 | -0.73% | 0.85 | 2.17% |
| 2026-01-14 | 20.31 | 20.88 | 20.12 | 20.47 | +2.30% | 1.76 | 4.39% |
| 2026-01-13 | 20.81 | 20.94 | 20.00 | 20.01 | -2.63% | 1.36 | 3.43% |
| 2026-01-12 | 19.80 | 20.74 | 19.80 | 20.55 | +3.79% | 1.52 | 3.86% |
| 2026-01-09 | 19.65 | 19.85 | 19.50 | 19.80 | +1.07% | 0.87 | 2.26% |
| 2026-01-08 | 19.45 | 19.72 | 19.37 | 19.59 | +0.93% | 0.77 | 2.03% |
| 2026-01-07 | 19.44 | 19.55 | 19.31 | 19.41 | +0.10% | 0.65 | 1.72% |
| 2026-01-06 | 19.44 | 19.50 | 19.25 | 19.39 | 0.00% | 0.64 | 1.70% |
| 2026-01-05 | 19.21 | 19.39 | 19.00 | 19.39 | +1.31% | 0.61 | 1.61% |
| 2025-12-31 | 19.07 | 19.21 | 18.94 | 19.14 | +0.53% | 0.43 | 1.15% |
| 2025-12-30 | 18.92 | 19.21 | 18.90 | 19.04 | +0.11% | 0.37 | 0.99% |
| 2025-12-29 | 19.00 | 19.15 | 18.90 | 19.02 | 0.00% | 0.50 | 1.36% |
| 2025-12-26 | 19.23 | 19.35 | 18.96 | 19.02 | -1.09% | 0.55 | 1.46% |
| 2025-12-25 | 18.82 | 19.33 | 18.78 | 19.23 | +2.40% | 0.54 | 1.47% |
| 2025-12-24 | 18.35 | 18.85 | 18.35 | 18.78 | +2.07% | 0.55 | 1.51% |
| 2025-12-23 | 18.41 | 18.55 | 18.35 | 18.40 | -0.11% | 0.44 | 1.22% |
| 2025-12-22 | 18.31 | 18.60 | 18.26 | 18.42 | +1.21% | 0.65 | 1.82% |
| 2025-12-19 | 18.38 | 18.56 | 18.19 | 18.20 | -0.87% | 0.59 | 1.64% |
| 2025-12-18 | 18.04 | 18.57 | 18.00 | 18.36 | +1.10% | 0.49 | 1.36% |