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
2026-05-06	20.22	20.62	0.53	2.64%	20.19	20.85	64617	13300	3.32%
2026-04-30	20.02	20.09	0.09	0.45%	19.80	20.25	58830	11793	3.02%
2026-04-29	19.70	20.00	0.17	0.86%	19.68	20.16	52777	10514	2.71%
2026-04-28	19.92	19.83	-0.25	-1.25%	19.63	20.49	81822	16344	4.20%
2026-04-27	18.91	20.08	0.78	4.04%	18.85	20.20	99912	19666	5.13%
2026-04-24	19.00	19.30	0.20	1.05%	18.85	19.78	74550	14400	3.83%
2026-04-23	19.72	19.10	-0.65	-3.29%	19.03	19.95	42623	8222	2.19%
2026-04-22	19.23	19.75	0.44	2.28%	19.13	20.26	50124	9894	2.57%
2026-04-21	19.29	19.31	-0.06	-0.31%	19.12	19.54	27516	5303	1.41%
2026-04-20	19.41	19.37	0.10	0.52%	19.24	19.58	29725	5770	1.53%
2026-04-17	19.01	19.27	0.27	1.42%	18.91	19.43	33671	6484	1.73%
2026-04-16	18.82	19.00	0.18	0.96%	18.69	19.08	27395	5190	1.41%
2026-04-15	19.16	18.82	-0.14	-0.74%	18.75	19.16	29413	5577	1.51%
2026-04-14	18.98	18.96	0.24	1.28%	18.79	19.08	30793	5825	1.58%
2026-04-13	18.79	18.72	-0.14	-0.74%	18.64	18.98	32437	6089	1.67%
2026-04-10	18.93	18.86	0.06	0.32%	18.80	19.22	41701	7916	2.14%
2026-04-09	19.00	18.80	-0.33	-1.73%	18.74	19.23	32753	6209	1.68%
2026-04-08	18.63	19.13	1.01	5.57%	18.50	19.14	42378	7992	2.18%
2026-04-07	17.79	18.12	0.24	1.34%	17.79	18.17	32186	5805	1.65%
2026-04-03	17.98	17.88	0.00	0.00%	17.69	18.32	35713	6389	1.83%
2026-04-02	18.38	17.88	-0.41	-2.24%	17.73	18.38	33996	6134	1.75%
2026-04-01	18.25	18.29	0.62	3.51%	18.02	18.31	43112	7830	2.21%
2026-03-31	17.91	17.67	-0.31	-1.72%	17.55	18.07	37892	6733	1.95%
2026-03-30	17.45	17.98	-0.02	-0.11%	17.32	17.98	42890	7552	2.20%
2026-03-27	17.58	18.00	0.13	0.73%	17.43	18.04	36218	6456	1.86%
2026-03-26	18.33	17.87	-0.47	-2.56%	17.69	18.47	40820	7366	2.10%
2026-03-25	18.23	18.34	0.40	2.23%	18.16	18.78	55309	10210	2.84%
2026-03-24	18.01	17.94	0.39	2.22%	17.31	18.05	60008	10597	3.08%
2026-03-23	18.58	17.55	-1.79	-9.26%	17.36	18.88	93106	16890	4.78%
2026-03-20	20.30	19.34	-0.91	-4.49%	19.30	20.55	60277	11966	3.10%
2026-03-19	20.54	20.25	-0.68	-3.25%	20.15	20.69	44432	9071	2.28%
2026-03-18	20.40	20.93	0.62	3.05%	20.40	21.05	51207	10624	2.63%
2026-03-17	21.35	20.31	-0.96	-4.51%	20.25	21.37	49834	10299	2.56%
2026-03-16	20.66	21.27	0.61	2.95%	20.31	21.27	57503	11965	2.95%
2026-03-13	20.83	20.66	-0.29	-1.38%	20.59	21.30	52312	10926	2.69%
2026-03-12	21.56	20.95	-0.61	-2.83%	20.73	21.56	57861	12197	2.97%
2026-03-11	21.63	21.56	-0.07	-0.32%	21.48	22.11	83796	18233	4.30%
2026-03-10	20.68	21.63	1.07	5.20%	20.68	21.65	73196	15670	3.76%
2026-03-09	20.61	20.56	-0.57	-2.70%	19.97	20.74	70137	14256	3.60%
2026-03-06	20.96	21.13	0.00	0.00%	20.80	21.35	60518	12772	3.11%
2026-03-05	20.51	21.13	1.01	5.02%	20.28	21.84	97802	20773	5.02%
2026-03-04	20.00	20.12	-0.34	-1.66%	19.88	20.52	84898	17140	4.36%
2026-03-03	21.82	20.46	-1.45	-6.62%	20.40	22.08	103099	21757	5.29%
2026-03-02	21.90	21.91	-0.45	-2.01%	21.54	22.44	97665	21480	5.02%
2026-02-27	22.74	22.36	-0.60	-2.61%	22.16	22.74	103028	23009	5.29%
2026-02-26	22.75	22.96	0.06	0.26%	22.48	23.14	116446	26604	5.98%
2026-02-25	22.17	22.90	0.65	2.92%	22.17	23.33	137113	31387	7.04%
2026-02-24	22.49	22.25	0.06	0.27%	22.00	22.58	115178	25722	5.92%
2026-02-13	21.91	22.19	0.16	0.73%	21.81	22.60	111233	24733	5.71%
2026-02-12	22.02	22.03	-0.11	-0.50%	21.73	22.25	170931	37551	8.78%
2026-02-11	20.35	22.14	1.79	8.80%	20.20	22.98	265208	57676	13.62%
2026-02-10	20.31	20.35	0.08	0.39%	20.18	20.53	30763	6265	1.58%
2026-02-09	19.99	20.27	0.62	3.16%	19.87	20.57	50401	10209	2.59%
2026-02-06	19.61	19.65	-0.10	-0.51%	19.49	19.88	36196	7135	1.86%
2026-02-05	19.78	19.75	-0.09	-0.45%	19.66	20.00	41049	8132	2.11%
2026-02-04	20.01	19.84	-0.23	-1.15%	19.69	20.14	29385	5851	1.51%
2026-02-03	19.84	20.07	0.32	1.62%	19.79	20.07	31266	6230	1.61%
2026-02-02	20.21	19.75	-0.50	-2.47%	19.70	20.32	38444	7690	1.97%
2026-01-30	19.91	20.25	0.35	1.76%	19.57	20.32	57351	11477	2.95%
2026-01-29	20.48	19.90	-0.72	-3.49%	19.82	20.70	61326	12377	3.15%
2026-01-28	20.92	20.62	-0.38	-1.81%	20.52	21.07	40870	8461	2.10%
2026-01-27	20.77	21.00	0.00	0.00%	20.27	21.07	51090	10587	2.62%