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
2025-04-03	18.33	17.93	-0.63	-3.39%	17.89	18.48	28532	5182	1.47%
2025-04-02	18.12	18.56	0.52	2.88%	17.92	18.59	23216	4264	1.19%
2025-04-01	18.06	18.04	0.10	0.56%	17.98	18.27	21545	3898	1.11%
2025-03-31	18.11	17.94	-0.20	-1.10%	17.50	18.11	25199	4475	1.30%
2025-03-28	18.45	18.14	-0.28	-1.52%	18.11	18.64	22886	4182	1.18%
2025-03-27	18.42	18.42	-0.08	-0.43%	18.05	18.74	21936	4041	1.13%
2025-03-26	18.48	18.50	0.12	0.65%	18.28	18.75	21304	3962	1.10%
2025-03-25	18.40	18.38	-0.06	-0.33%	18.18	18.78	20982	3875	1.08%
2025-03-24	19.02	18.44	-0.58	-3.05%	17.93	19.18	36515	6743	1.88%
2025-03-21	19.48	19.02	-0.51	-2.61%	18.95	19.50	36980	7087	1.90%
2025-03-20	19.50	19.53	-0.04	-0.20%	19.42	19.78	26668	5234	1.37%
2025-03-19	19.73	19.57	-0.28	-1.41%	19.45	19.87	31816	6243	1.64%
2025-03-18	19.76	19.85	0.11	0.56%	19.63	19.93	29943	5926	1.54%
2025-03-17	19.80	19.74	-0.04	-0.20%	19.60	19.97	32646	6444	1.68%
2025-03-14	19.48	19.78	0.28	1.44%	19.20	19.84	43692	8556	2.25%
2025-03-13	19.90	19.50	-0.42	-2.11%	19.11	19.98	56334	10933	2.90%
2025-03-12	20.20	19.92	-0.18	-0.90%	19.86	20.43	59236	11845	3.04%
2025-03-11	19.45	20.10	0.32	1.62%	19.44	20.55	91169	18282	4.69%
2025-03-10	19.87	19.78	0.07	0.36%	19.46	19.89	66620	13125	3.42%
2025-03-07	19.25	19.71	0.43	2.23%	18.90	19.96	93950	18310	4.83%
2025-03-06	19.12	19.28	0.43	2.28%	18.91	19.48	53017	10216	2.73%
2025-03-05	18.96	18.85	0.01	0.05%	18.58	19.24	39596	7450	2.04%
2025-03-04	18.13	18.84	0.48	2.61%	18.13	18.90	37311	6976	1.92%
2025-03-03	18.53	18.36	-0.09	-0.49%	18.23	18.90	46052	8564	2.37%
2025-02-28	19.55	18.45	-1.19	-6.06%	18.40	19.63	51761	9785	2.66%
2025-02-27	19.70	19.64	-0.14	-0.71%	19.19	19.95	57400	11237	2.95%
2025-02-26	19.36	19.78	0.47	2.43%	19.36	20.00	75195	14849	3.87%
2025-02-25	19.10	19.31	-0.09	-0.46%	18.95	19.66	54089	10463	2.78%
2025-02-24	19.51	19.40	-0.21	-1.07%	19.10	19.57	52518	10153	2.70%
2025-02-21	19.50	19.61	-0.14	-0.71%	19.38	19.83	96887	18931	4.98%
2025-02-20	18.92	19.75	0.94	5.00%	18.68	19.97	133404	26011	6.86%
2025-02-19	17.95	18.81	0.98	5.50%	17.75	18.81	80299	14938	4.13%
2025-02-18	18.16	17.83	-0.43	-2.35%	17.76	18.43	42943	7785	2.21%
2025-02-17	18.11	18.26	0.24	1.33%	17.96	18.38	33477	6083	1.72%
2025-02-14	18.02	18.02	-0.06	-0.33%	17.80	18.14	34160	6144	1.76%
2025-02-13	18.56	18.08	-0.47	-2.53%	18.03	18.59	41227	7514	2.12%
2025-02-12	18.39	18.55	0.12	0.65%	18.37	18.86	40461	7518	2.08%
2025-02-11	18.59	18.43	-0.26	-1.39%	18.39	18.69	32683	6046	1.68%
2025-02-10	18.39	18.69	0.26	1.41%	18.24	18.97	59492	11050	3.06%
2025-02-07	18.31	18.43	0.10	0.55%	18.00	18.77	65364	12070	3.36%
2025-02-06	17.51	18.33	0.75	4.27%	17.42	18.33	49498	8946	2.54%
2025-02-05	17.51	17.58	0.36	2.09%	17.39	17.75	33376	5866	1.72%
2025-01-27	17.78	17.22	-0.52	-2.93%	17.20	17.90	30698	5367	1.58%
2025-01-24	17.13	17.74	0.58	3.38%	17.05	17.80	40266	7027	2.07%
2025-01-23	17.22	17.16	0.04	0.23%	17.15	17.77	40983	7160	2.11%
2025-01-22	17.16	17.12	-0.18	-1.04%	17.00	17.48	32450	5580	1.67%
2025-01-21	17.07	17.30	0.37	2.19%	16.68	17.30	40409	6889	2.08%
2025-01-20	17.02	16.93	0.19	1.14%	16.75	17.08	29277	4950	1.50%
2025-01-17	16.52	16.74	0.12	0.72%	16.43	16.98	29709	4963	1.53%
2025-01-16	16.88	16.62	-0.20	-1.19%	16.41	17.08	39490	6602	2.03%
2025-01-15	17.11	16.82	-0.24	-1.41%	16.73	17.19	29396	4963	1.51%
2025-01-14	16.12	17.06	0.94	5.83%	16.12	17.06	57039	9552	2.93%
2025-01-13	15.83	16.12	0.00	0.00%	15.47	16.29	28522	4548	1.47%
2025-01-10	16.56	16.12	-0.56	-3.36%	16.12	16.98	34441	5725	1.77%
2025-01-09	16.21	16.68	0.26	1.58%	16.21	16.96	40934	6857	2.10%
2025-01-08	16.65	16.42	-0.30	-1.79%	15.72	16.71	42200	6843	2.17%
2025-01-07	16.40	16.72	0.28	1.70%	16.19	16.78	33578	5552	1.73%
2025-01-06	16.29	16.44	0.13	0.80%	15.82	16.66	33726	5504	1.73%
2025-01-03	17.71	16.31	-1.38	-7.80%	16.28	17.94	51066	8666	2.62%
2025-01-02	18.10	17.69	-0.58	-3.17%	17.46	18.56	38943	7004	2.00%
2024-12-31	18.96	18.27	-0.69	-3.64%	18.26	19.28	37921	7080	1.95%
2024-12-30	19.30	18.96	-0.42	-2.17%	18.62	19.54	40189	7665	2.07%
2024-12-27	18.95	19.38	0.47	2.49%	18.90	19.89	71201	13914	3.66%
2024-12-26	18.35	18.91	0.54	2.94%	18.18	19.22	40699	7665	2.09%