青矩技术 (836208) - 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
2025-09-30	26.930	26.460	-0.170	-0.64%	26.460	26.970	11060	2947	1.26%
2025-09-29	26.460	26.630	0.330	1.25%	26.130	27.070	12084	3231	1.38%
2025-09-26	26.650	26.300	-0.320	-1.20%	26.110	26.860	9151	2424	1.04%
2025-09-25	26.640	26.620	0.120	0.45%	26.240	26.940	12109	3228	1.38%
2025-09-24	26.710	26.500	0.120	0.45%	26.320	26.800	11286	2995	1.29%
2025-09-23	26.870	26.380	-0.370	-1.38%	26.000	26.870	16097	4238	1.84%
2025-09-22	27.860	26.750	-1.240	-4.43%	26.680	27.990	24511	6628	2.80%
2025-09-19	27.310	27.990	0.950	3.51%	27.020	28.000	22050	6077	2.52%
2025-09-18	27.550	27.040	-0.500	-1.82%	26.970	27.660	17326	4731	1.98%
2025-09-17	27.690	27.540	-0.060	-0.22%	27.230	27.790	10830	2972	1.24%
2025-09-16	27.680	27.600	-0.130	-0.47%	27.330	27.850	11715	3217	1.34%
2025-09-15	28.040	27.730	-0.290	-1.03%	27.590	28.150	12700	3528	1.45%
2025-09-12	28.550	28.020	-0.750	-2.61%	27.930	28.970	23490	6660	2.68%
2025-09-11	27.940	28.770	0.970	3.49%	27.800	28.860	27480	7799	3.14%
2025-09-10	28.000	27.800	-0.100	-0.36%	27.700	28.300	9366	2612	1.07%
2025-09-09	29.080	27.900	-1.150	-3.96%	27.880	29.080	19603	5529	2.24%
2025-09-08	28.560	29.050	0.500	1.75%	28.500	29.160	24494	7066	2.80%
2025-09-05	28.000	28.550	0.740	2.66%	27.830	28.600	23319	6605	2.66%
2025-09-04	27.550	27.810	0.200	0.72%	27.360	28.110	14581	4048	1.66%
2025-09-03	28.170	27.610	-0.490	-1.74%	27.510	28.260	13353	3720	1.52%
2025-09-02	28.270	28.100	-0.330	-1.16%	27.500	28.500	22705	6326	2.59%
2025-09-01	29.470	28.430	-1.020	-3.46%	28.080	29.470	28274	8049	3.23%
2025-08-29	28.650	29.450	0.930	3.26%	28.540	29.750	33059	9682	3.77%
2025-08-28	28.700	28.520	-0.150	-0.52%	27.720	28.920	23816	6754	2.72%
2025-08-27	29.060	28.670	-0.250	-0.86%	28.600	29.650	29645	8642	3.38%
2025-08-26	29.390	28.920	-0.350	-1.20%	28.760	29.500	25749	7454	2.94%
2025-08-25	29.550	29.270	-0.250	-0.85%	29.010	29.950	33565	9881	3.83%
2025-08-22	29.890	29.520	-0.590	-1.96%	29.400	30.410	34082	10125	3.89%
2025-08-21	29.750	30.110	0.390	1.31%	29.720	31.880	49874	15339	5.69%
2025-08-20	28.980	29.720	0.640	2.20%	28.800	30.160	39336	11673	4.49%
2025-08-19	29.220	29.080	0.730	2.57%	28.950	30.680	56684	16853	6.47%
2025-08-18	27.390	28.350	1.050	3.85%	27.270	28.790	35955	10118	4.10%
2025-08-15	27.100	27.300	0.360	1.34%	26.920	27.680	17648	4830	2.01%
2025-08-14	27.750	26.940	-0.790	-2.85%	26.800	27.990	25572	6963	2.92%
2025-08-13	27.990	27.730	-0.160	-0.57%	27.540	28.090	20852	5781	2.38%
2025-08-12	28.500	27.890	-0.700	-2.45%	27.660	28.510	26387	7368	3.01%
2025-08-11	28.960	28.590	-0.260	-0.90%	28.360	29.100	29794	8528	3.40%
2025-08-08	28.030	28.850	0.820	2.93%	27.690	29.790	52555	15178	6.00%
2025-08-07	27.870	28.030	0.260	0.94%	27.610	28.180	23139	6455	2.64%
2025-08-06	28.590	27.770	-0.680	-2.39%	27.560	28.590	34586	9615	3.95%
2025-08-05	28.510	28.450	0.130	0.46%	28.080	28.550	23536	6659	2.69%
2025-08-04	28.600	28.320	-0.350	-1.22%	28.080	29.200	26976	7691	3.08%
2025-08-01	28.990	28.670	-0.620	-2.12%	28.220	29.450	36917	10611	4.21%
2025-07-31	30.000	29.290	-1.330	-4.34%	29.020	30.730	56561	16758	6.46%
2025-07-30	29.420	30.620	0.320	1.06%	29.290	32.280	80331	24809	9.17%
2025-07-29	30.010	30.300	-0.760	-2.45%	29.000	30.880	74411	22088	8.49%
2025-07-28	29.610	31.060	1.760	6.01%	29.610	33.220	88558	27662	10.11%
2025-07-25	29.150	29.300	1.000	3.53%	29.090	30.660	64650	19215	7.38%
2025-07-24	28.050	28.300	-0.160	-0.56%	27.800	28.800	47765	13389	5.45%