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
2025-08-01	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%
2025-06-06	18.38	18.16	-0.22	-1.20%	18.03	18.38	14618	2654	0.75%
2025-06-05	18.05	18.38	0.41	2.28%	17.86	18.47	23492	4292	1.21%
2025-06-04	17.72	17.97	0.24	1.35%	17.60	18.01	12256	2196	0.63%
2025-06-03	17.91	17.73	-0.37	-2.04%	17.66	18.07	17766	3170	0.91%
2025-05-30	17.91	18.10	0.18	1.00%	17.61	18.11	23079	4117	1.19%
2025-05-29	17.68	17.92	0.26	1.47%	17.63	17.97	11715	2094	0.60%
2025-05-28	17.64	17.66	0.05	0.28%	17.50	17.76	11426	2015	0.59%
2025-05-27	17.60	17.61	-0.07	-0.40%	17.43	17.84	18652	3274	0.96%
2025-05-26	17.51	17.68	0.08	0.45%	17.50	17.79	20709	3658	1.06%
2025-05-23	17.80	17.60	-0.24	-1.35%	17.60	18.01	17124	3047	0.88%
2025-05-22	18.00	17.84	-0.22	-1.22%	17.76	18.19	16759	3006	0.86%
2025-05-21	18.24	18.06	-0.15	-0.82%	17.83	18.25	15668	2818	0.81%
2025-05-20	18.06	18.21	0.15	0.83%	17.92	18.24	14988	2720	0.77%
2025-05-19	18.09	18.06	-0.04	-0.22%	17.87	18.18	12857	2317	0.66%
2025-05-16	17.98	18.10	0.05	0.28%	17.91	18.36	15639	2848	0.80%
2025-05-15	18.37	18.05	-0.25	-1.37%	18.04	18.37	9996	1810	0.51%
2025-05-14	18.40	18.30	-0.12	-0.65%	18.08	18.51	16508	3013	0.85%
2025-05-13	18.72	18.42	-0.10	-0.54%	18.26	18.72	19959	3680	1.03%
2025-05-12	18.19	18.52	0.48	2.66%	18.15	18.63	25149	4637	1.29%
2025-05-09	18.19	18.04	-0.23	-1.26%	17.80	18.31	22323	4017	1.15%
2025-05-08	18.07	18.27	0.11	0.61%	18.00	18.30	20872	3801	1.07%
2025-05-07	18.37	18.16	-0.09	-0.49%	18.00	18.58	29237	5331	1.50%
2025-05-06	18.00	18.25	0.20	1.11%	17.86	18.28	32912	5952	1.69%
2025-04-30	17.58	18.05	0.59	3.38%	17.43	18.36	47523	8571	2.44%
2025-04-29	16.48	17.46	1.03	6.27%	16.40	17.49	45131	7733	2.32%
2025-04-28	16.17	16.43	0.22	1.36%	16.00	16.46	22003	3577	1.13%
2025-04-25	16.28	16.21	0.03	0.19%	16.00	16.35	13126	2126	0.67%
2025-04-24	16.53	16.18	-0.31	-1.88%	16.02	16.53	19910	3240	1.02%