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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.82 | 21.34 | 20.54 | 20.94 | -2.56% | 2.07 | 4.94% |
| 2025-10-21 | 22.06 | 22.54 | 21.23 | 21.49 | +8.04% | 3.98 | 9.13% |
| 2025-10-20 | 19.49 | 20.09 | 19.49 | 19.89 | +3.16% | 0.71 | 1.80% |
| 2025-10-17 | 20.05 | 20.19 | 19.21 | 19.28 | -3.89% | 0.69 | 1.76% |
| 2025-10-16 | 20.31 | 20.43 | 20.00 | 20.06 | -1.52% | 0.83 | 2.07% |
| 2025-10-15 | 19.99 | 20.38 | 19.85 | 20.37 | +2.00% | 0.57 | 1.42% |
| 2025-10-14 | 20.70 | 20.86 | 19.82 | 19.97 | -3.34% | 1.09 | 2.70% |
| 2025-10-13 | 19.26 | 20.85 | 19.26 | 20.66 | -1.01% | 0.99 | 2.45% |
| 2025-10-10 | 21.39 | 21.39 | 20.72 | 20.87 | -2.75% | 1.03 | 2.47% |
| 2025-10-09 | 21.29 | 21.70 | 21.29 | 21.46 | +1.08% | 1.14 | 2.65% |
| 2025-09-30 | 21.49 | 21.62 | 21.17 | 21.23 | -1.35% | 1.13 | 2.66% |
| 2025-09-29 | 21.51 | 21.87 | 21.22 | 21.52 | -0.19% | 1.14 | 2.64% |
| 2025-09-26 | 22.40 | 22.48 | 21.50 | 21.56 | -4.18% | 1.69 | 3.87% |
| 2025-09-25 | 22.38 | 23.29 | 22.00 | 22.50 | -0.88% | 2.94 | 6.54% |
| 2025-09-24 | 21.61 | 22.87 | 21.57 | 22.70 | +3.94% | 3.86 | 8.59% |
| 2025-09-23 | 21.81 | 22.37 | 21.22 | 21.84 | -0.41% | 2.51 | 5.80% |
| 2025-09-22 | 20.54 | 22.22 | 20.40 | 21.93 | +6.92% | 2.66 | 6.23% |
| 2025-09-19 | 20.87 | 21.07 | 20.40 | 20.51 | -1.96% | 0.96 | 2.33% |
| 2025-09-18 | 21.19 | 21.54 | 20.68 | 20.92 | -1.32% | 1.68 | 3.97% |
| 2025-09-17 | 20.83 | 21.25 | 20.68 | 21.20 | +1.78% | 1.24 | 2.93% |