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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.05 | 18.20 | 17.69 | 18.16 | +0.61% | 0.56 | 1.59% |
| 2025-12-16 | 18.36 | 18.36 | 17.95 | 18.05 | -1.47% | 0.47 | 1.33% |
| 2025-12-15 | 18.50 | 18.59 | 18.18 | 18.32 | -1.66% | 0.58 | 1.63% |
| 2025-12-12 | 19.14 | 19.18 | 18.53 | 18.63 | -2.61% | 1.21 | 3.31% |
| 2025-12-11 | 19.57 | 19.65 | 19.11 | 19.13 | -2.15% | 0.48 | 1.28% |
| 2025-12-10 | 19.57 | 19.63 | 19.36 | 19.55 | +0.05% | 0.42 | 1.11% |
| 2025-12-09 | 19.49 | 19.73 | 19.40 | 19.54 | +0.10% | 0.47 | 1.24% |
| 2025-12-08 | 19.37 | 19.72 | 19.33 | 19.52 | +1.19% | 0.52 | 1.36% |
| 2025-12-05 | 19.14 | 19.34 | 18.97 | 19.29 | +0.78% | 0.32 | 0.85% |
| 2025-12-04 | 19.14 | 19.37 | 18.88 | 19.14 | 0.00% | 0.37 | 0.98% |
| 2025-12-03 | 19.39 | 19.43 | 19.00 | 19.14 | -0.83% | 0.41 | 1.11% |
| 2025-12-02 | 19.49 | 19.54 | 19.27 | 19.30 | -1.33% | 0.34 | 0.89% |
| 2025-12-01 | 19.32 | 19.64 | 19.24 | 19.56 | +0.72% | 0.43 | 1.14% |
| 2025-11-28 | 19.36 | 19.47 | 19.20 | 19.42 | 0.00% | 0.45 | 1.19% |
| 2025-11-27 | 19.06 | 19.65 | 19.02 | 19.42 | +2.21% | 0.66 | 1.74% |
| 2025-11-26 | 19.12 | 19.40 | 18.98 | 19.00 | -0.68% | 0.41 | 1.11% |
| 2025-11-25 | 19.11 | 19.45 | 19.01 | 19.13 | +0.68% | 0.41 | 1.10% |
| 2025-11-24 | 18.57 | 19.08 | 18.57 | 19.00 | +2.54% | 0.43 | 1.18% |
| 2025-11-21 | 19.18 | 19.35 | 18.49 | 18.53 | -4.04% | 0.72 | 1.97% |
| 2025-11-20 | 19.46 | 19.59 | 19.25 | 19.31 | -0.16% | 0.42 | 1.11% |