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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.75 | 19.79 | 19.28 | 19.34 | -1.73% | 0.57 | 1.50% |
| 2025-11-18 | 19.72 | 19.88 | 19.59 | 19.68 | -0.96% | 0.49 | 1.28% |
| 2025-11-17 | 19.80 | 19.92 | 19.67 | 19.87 | +0.71% | 0.55 | 1.44% |
| 2025-11-14 | 19.85 | 20.08 | 19.73 | 19.73 | -1.15% | 0.62 | 1.60% |
| 2025-11-13 | 20.14 | 20.20 | 19.88 | 19.96 | -0.70% | 0.84 | 2.15% |
| 2025-11-12 | 20.36 | 20.48 | 20.00 | 20.10 | -1.33% | 0.63 | 1.61% |
| 2025-11-11 | 20.45 | 20.68 | 20.33 | 20.37 | -0.29% | 0.49 | 1.22% |
| 2025-11-10 | 20.56 | 20.74 | 20.28 | 20.43 | -0.73% | 0.64 | 1.62% |
| 2025-11-07 | 20.71 | 20.94 | 20.48 | 20.58 | -0.96% | 0.85 | 2.05% |
| 2025-11-06 | 20.30 | 20.89 | 20.15 | 20.78 | +2.31% | 0.90 | 2.17% |
| 2025-11-05 | 20.36 | 20.46 | 20.17 | 20.31 | -0.93% | 0.66 | 1.63% |
| 2025-11-04 | 21.07 | 21.10 | 20.35 | 20.50 | -2.89% | 0.81 | 1.97% |
| 2025-11-03 | 21.00 | 21.11 | 20.70 | 21.11 | +0.62% | 0.65 | 1.56% |
| 2025-10-31 | 20.90 | 21.07 | 20.76 | 20.98 | +0.14% | 0.90 | 2.15% |
| 2025-10-30 | 21.43 | 21.52 | 20.95 | 20.95 | -2.56% | 0.94 | 2.23% |
| 2025-10-29 | 21.49 | 21.71 | 21.32 | 21.50 | +0.14% | 1.18 | 2.74% |
| 2025-10-28 | 21.50 | 21.84 | 21.35 | 21.47 | -0.09% | 0.98 | 2.26% |
| 2025-10-27 | 21.56 | 21.84 | 21.43 | 21.49 | -1.01% | 1.19 | 2.76% |
| 2025-10-24 | 21.48 | 21.78 | 21.30 | 21.71 | +1.12% | 1.69 | 3.91% |
| 2025-10-23 | 20.84 | 21.55 | 20.50 | 21.47 | +2.53% | 1.84 | 4.35% |