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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.61 | 20.92 | 20.46 | 20.83 | +1.12% | 0.86 | 2.07% |
| 2025-09-15 | 21.00 | 21.05 | 20.55 | 20.60 | -1.15% | 0.73 | 1.75% |
| 2025-09-12 | 21.30 | 21.38 | 20.80 | 20.84 | -2.21% | 1.17 | 2.78% |
| 2025-09-11 | 20.51 | 21.50 | 20.28 | 21.31 | +3.90% | 1.54 | 3.65% |
| 2025-09-10 | 20.85 | 20.97 | 20.50 | 20.51 | -1.58% | 0.90 | 2.17% |
| 2025-09-09 | 20.67 | 21.35 | 20.36 | 20.84 | +1.56% | 1.80 | 4.29% |
| 2025-09-08 | 20.08 | 20.54 | 19.95 | 20.52 | +2.19% | 0.88 | 2.17% |
| 2025-09-05 | 19.62 | 20.10 | 19.46 | 20.08 | +2.34% | 0.77 | 1.94% |
| 2025-09-04 | 20.16 | 20.47 | 19.26 | 19.62 | -2.49% | 1.13 | 2.85% |
| 2025-09-03 | 20.75 | 20.88 | 20.05 | 20.12 | -2.14% | 1.16 | 2.84% |
| 2025-09-02 | 21.33 | 21.40 | 20.19 | 20.56 | -4.10% | 1.71 | 4.15% |
| 2025-09-01 | 21.60 | 21.69 | 21.13 | 21.44 | +0.09% | 1.03 | 2.42% |
| 2025-08-29 | 21.76 | 21.76 | 21.29 | 21.42 | -1.65% | 1.12 | 2.61% |
| 2025-08-28 | 20.90 | 21.78 | 20.80 | 21.78 | +3.81% | 1.90 | 4.47% |
| 2025-08-27 | 21.99 | 22.05 | 20.90 | 20.98 | -4.42% | 2.07 | 4.81% |
| 2025-08-26 | 21.50 | 22.13 | 21.33 | 21.95 | +3.20% | 2.37 | 5.42% |
| 2025-08-25 | 21.55 | 21.70 | 21.03 | 21.27 | -0.89% | 1.98 | 4.64% |
| 2025-08-22 | 21.22 | 21.55 | 21.18 | 21.46 | +0.52% | 1.29 | 3.02% |
| 2025-08-21 | 21.90 | 22.07 | 21.15 | 21.35 | -3.35% | 2.16 | 5.01% |
| 2025-08-20 | 22.48 | 23.10 | 21.70 | 22.09 | -3.16% | 2.54 | 5.71% |