矩子科技 (300802) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	20.61	20.83	0.23	1.12%	20.46	20.92	41405	8577	2.07%
2025-09-15	21.00	20.60	-0.24	-1.15%	20.55	21.05	35080	7271	1.75%
2025-09-12	21.30	20.84	-0.47	-2.21%	20.80	21.38	55593	11686	2.78%
2025-09-11	20.51	21.31	0.80	3.90%	20.28	21.50	73032	15370	3.65%
2025-09-10	20.85	20.51	-0.33	-1.58%	20.50	20.97	43321	8973	2.17%
2025-09-09	20.67	20.84	0.32	1.56%	20.36	21.35	85683	17975	4.29%
2025-09-08	20.08	20.52	0.44	2.19%	19.95	20.54	43423	8833	2.17%
2025-09-05	19.62	20.08	0.46	2.34%	19.46	20.10	38687	7709	1.93%
2025-09-04	20.16	19.62	-0.50	-2.49%	19.26	20.47	57082	11345	2.86%
2025-09-03	20.75	20.12	-0.44	-2.14%	20.05	20.88	56867	11646	2.84%
2025-09-02	21.33	20.56	-0.88	-4.10%	20.19	21.40	82952	17108	4.15%
2025-09-01	21.60	21.44	0.02	0.09%	21.13	21.69	48339	10312	2.42%
2025-08-29	21.76	21.42	-0.36	-1.65%	21.29	21.76	52258	11220	2.61%
2025-08-28	20.90	21.78	0.80	3.81%	20.80	21.78	89281	19013	4.47%
2025-08-27	21.99	20.98	-0.97	-4.42%	20.90	22.05	96126	20734	4.81%
2025-08-26	21.50	21.95	0.68	3.20%	21.33	22.13	108312	23650	5.57%
2025-08-25	21.55	21.27	-0.19	-0.89%	21.03	21.70	92822	19814	4.77%
2025-08-22	21.22	21.46	0.11	0.52%	21.18	21.55	60349	12902	3.10%
2025-08-21	21.90	21.35	-0.74	-3.35%	21.15	22.07	100227	21570	5.15%
2025-08-20	22.48	22.09	-0.72	-3.16%	21.70	23.10	114235	25438	5.87%
2025-08-19	22.65	22.81	-0.12	-0.52%	21.99	22.92	129488	29018	6.66%
2025-08-18	21.80	22.93	1.05	4.80%	21.22	23.68	232322	52392	11.94%
2025-08-15	21.46	21.88	0.28	1.30%	20.90	21.88	175866	37698	9.04%
2025-08-14	20.20	21.60	1.42	7.04%	20.02	22.03	231368	49149	11.89%
2025-08-13	20.37	20.18	-0.20	-0.98%	20.05	20.47	63044	12728	3.24%
2025-08-12	20.95	20.38	-0.31	-1.50%	20.22	20.98	85563	17455	4.40%
2025-08-11	19.60	20.69	1.20	6.16%	19.51	21.36	138875	28504	7.14%
2025-08-08	19.61	19.49	-0.14	-0.71%	19.41	19.79	23239	4543	1.19%
2025-08-07	19.88	19.63	-0.13	-0.66%	19.50	19.90	31253	6151	1.61%
2025-08-06	19.60	19.76	0.17	0.87%	19.56	19.85	42653	8405	2.19%
2025-08-05	19.49	19.59	0.14	0.72%	19.39	19.60	29886	5830	1.54%
2025-08-04	19.10	19.45	0.35	1.83%	18.96	19.48	31411	6075	1.61%
2025-08-01	18.98	19.10	0.12	0.63%	18.81	19.23	26899	5123	1.38%
2025-07-31	19.07	18.98	-0.16	-0.84%	18.88	19.88	45099	8695	2.32%
2025-07-30	19.33	19.14	-0.25	-1.29%	18.99	19.40	35125	6733	1.81%
2025-07-29	19.54	19.39	-0.18	-0.92%	19.27	19.83	38250	7453	1.97%
2025-07-28	19.43	19.57	0.19	0.98%	19.33	19.65	34596	6740	1.78%
2025-07-25	19.10	19.38	0.30	1.57%	18.99	19.39	32248	6184	1.66%
2025-07-24	19.10	19.08	0.12	0.63%	18.90	19.25	31795	6080	1.63%
2025-07-23	19.35	18.96	-0.33	-1.71%	18.94	19.35	30408	5794	1.56%
2025-07-22	19.40	19.29	-0.11	-0.57%	19.20	19.53	29932	5798	1.54%
2025-07-21	19.46	19.40	-0.02	-0.10%	19.23	19.58	31000	6014	1.59%
2025-07-18	19.39	19.42	0.07	0.36%	19.15	19.48	26935	5199	1.38%
2025-07-17	19.20	19.35	0.11	0.57%	19.08	19.38	24780	4776	1.27%
2025-07-16	19.08	19.24	0.16	0.84%	18.95	19.44	34296	6605	1.76%
2025-07-15	19.18	19.08	-0.09	-0.47%	18.78	19.24	27451	5209	1.41%
2025-07-14	18.93	19.17	0.21	1.11%	18.81	19.25	26280	5023	1.35%
2025-07-11	18.85	18.96	0.11	0.58%	18.68	19.00	24800	4684	1.27%
2025-07-10	18.83	18.85	-0.11	-0.58%	18.83	19.16	24887	4723	1.28%
2025-07-09	19.00	18.96	0.04	0.21%	18.72	19.08	37325	7053	1.92%
2025-07-08	18.53	18.92	0.41	2.22%	18.45	18.99	31942	6026	1.64%
2025-07-07	18.56	18.51	-0.08	-0.43%	18.42	18.66	15723	2908	0.81%
2025-07-04	18.73	18.59	-0.14	-0.75%	18.47	18.78	20920	3892	1.08%
2025-07-03	18.62	18.73	0.14	0.75%	18.50	18.84	20560	3836	1.06%
2025-07-02	18.88	18.59	-0.29	-1.54%	18.39	18.93	24175	4482	1.24%
2025-07-01	18.81	18.88	0.04	0.21%	18.64	18.90	21244	3997	1.09%
2025-06-30	18.80	18.84	0.07	0.37%	18.72	18.97	23688	4462	1.22%
2025-06-27	18.65	18.77	0.12	0.64%	18.60	18.83	23703	4441	1.22%
2025-06-26	18.78	18.65	-0.15	-0.80%	18.58	18.88	33202	6213	1.71%
2025-06-25	18.66	18.80	0.15	0.80%	18.60	18.99	48141	9056	2.47%
2025-06-24	18.36	18.65	0.39	2.14%	18.29	18.72	45107	8382	2.32%
2025-06-23	17.82	18.26	0.19	1.05%	17.82	18.30	21364	3874	1.10%
2025-06-20	18.15	18.07	-0.07	-0.39%	17.85	18.37	15373	2780	0.79%
2025-06-19	18.34	18.14	-0.17	-0.93%	18.06	18.44	20903	3814	1.07%
2025-06-18	17.78	18.31	0.37	2.06%	17.71	18.34	24964	4526	1.28%
2025-06-17	17.83	17.94	0.10	0.56%	17.76	18.00	12831	2292	0.66%
2025-06-16	17.56	17.84	0.22	1.25%	17.56	17.91	13621	2424	0.70%
2025-06-13	18.02	17.62	-0.52	-2.87%	17.56	18.11	20914	3716	1.08%
2025-06-12	17.84	18.14	0.19	1.06%	17.78	18.35	19361	3507	1.00%
2025-06-11	17.89	17.95	0.11	0.62%	17.80	18.07	13543	2430	0.70%
2025-06-10	18.37	17.99	-0.33	-1.80%	17.82	18.40	17502	3166	0.90%
2025-06-09	18.25	18.32	0.16	0.88%	18.14	18.37	15322	2796	0.79%