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
2025-04-03	34.700	35.330	0.570	1.64%	34.410	35.800	9462	3329	1.56%
2025-04-02	34.580	34.760	0.110	0.32%	34.150	35.170	6082	2110	1.01%
2025-04-01	34.600	34.650	0.200	0.58%	34.400	35.300	8287	2883	1.37%
2025-03-31	35.570	34.450	-1.090	-3.07%	33.830	35.570	11236	3864	1.86%
2025-03-28	36.890	35.540	-1.370	-3.71%	35.540	36.900	8906	3219	1.47%
2025-03-27	36.520	36.910	0.370	1.01%	35.530	37.380	11407	4169	1.89%
2025-03-26	37.690	36.540	-1.130	-3.00%	36.500	37.980	12959	4800	2.14%
2025-03-25	36.490	37.670	1.280	3.52%	36.300	37.850	21417	7960	3.54%
2025-03-24	35.360	36.390	1.380	3.94%	34.400	36.390	14611	5168	2.42%
2025-03-21	36.600	35.010	-1.580	-4.32%	34.880	36.980	20604	7335	3.41%
2025-03-20	38.370	36.590	-1.780	-4.64%	36.510	38.900	23214	8749	3.84%
2025-03-19	39.900	38.370	-2.120	-5.24%	38.070	40.020	23676	9283	3.92%
2025-03-18	40.730	40.490	-0.180	-0.44%	39.840	41.100	22922	9218	3.79%
2025-03-17	39.930	40.670	0.830	2.08%	39.390	41.190	31383	12709	5.19%
2025-03-14	39.050	39.840	0.840	2.15%	38.310	40.060	27362	10784	4.53%
2025-03-13	41.140	39.000	-2.090	-5.09%	38.630	41.140	30578	12087	5.06%
2025-03-12	42.000	41.090	-0.830	-1.98%	40.780	43.000	30080	12611	4.98%
2025-03-11	41.980	41.920	-1.210	-2.81%	41.050	42.110	33818	14038	5.59%
2025-03-10	41.020	43.130	0.310	0.72%	40.560	43.770	51095	21390	8.45%
2025-03-07	42.010	42.820	2.820	7.05%	42.010	48.080	81557	36796	13.49%
2025-03-06	40.860	40.000	-0.930	-2.27%	39.010	41.300	37236	14914	6.16%
2025-03-05	40.820	40.930	0.100	0.24%	39.500	41.980	42141	17069	6.97%
2025-03-04	38.180	40.830	2.160	5.59%	38.100	40.980	39770	15887	6.58%
2025-03-03	39.980	38.670	-0.510	-1.30%	38.180	40.260	30328	11855	5.02%
2025-02-28	38.000	39.180	1.200	3.16%	37.800	40.800	41250	16126	6.82%
2025-02-27	37.800	37.980	0.280	0.74%	36.650	38.530	22796	8582	3.77%
2025-02-26	37.170	37.700	0.600	1.62%	37.090	38.480	17442	6561	2.88%
2025-02-25	37.120	37.100	-1.610	-4.16%	36.630	38.450	25289	9490	4.18%
2025-02-24	40.100	38.710	-1.390	-3.47%	38.600	42.340	36126	14645	5.98%
2025-02-21	38.990	40.100	1.100	2.82%	38.000	41.100	37551	14792	6.21%
2025-02-20	38.640	39.000	-0.160	-0.41%	38.200	40.600	32298	12737	5.34%
2025-02-19	38.010	39.160	1.170	3.08%	37.180	39.610	29638	11451	4.90%
2025-02-18	39.420	37.990	-4.350	-10.27%	37.770	40.400	42814	16905	7.08%
2025-02-17	38.300	42.340	6.240	17.29%	37.770	43.970	71291	29153	11.79%
2025-02-14	36.910	36.100	-1.600	-4.24%	36.000	37.700	22728	8292	3.76%
2025-02-13	38.740	37.700	-2.790	-6.89%	37.110	39.950	37697	14445	6.23%
2025-02-12	38.710	40.490	4.970	13.99%	38.110	41.000	61950	24722	10.25%
2025-02-11	33.770	35.520	1.640	4.84%	33.360	37.000	22714	8041	3.76%
2025-02-10	33.490	33.880	0.390	1.16%	32.620	33.880	10798	3586	1.79%
2025-02-07	32.220	33.490	1.170	3.62%	32.010	34.100	12609	4171	2.09%
2025-02-06	31.200	32.320	1.080	3.46%	30.810	32.460	9781	3104	1.62%
2025-02-05	30.660	31.240	0.580	1.89%	30.390	31.660	5049	1571	0.84%
2025-01-27	30.900	30.660	0.170	0.56%	30.030	31.200	5516	1687	0.91%
2025-01-24	30.340	30.490	0.110	0.36%	29.820	30.930	6383	1940	1.06%
2025-01-23	30.740	30.380	0.080	0.26%	30.380	31.510	7378	2284	1.22%
2025-01-22	31.490	30.300	-1.350	-4.27%	30.010	31.500	5985	1836	0.99%
2025-01-21	32.800	31.650	-0.960	-2.94%	31.560	32.800	7186	2297	1.19%
2025-01-20	33.010	32.610	-0.440	-1.33%	32.190	33.350	9569	3121	1.58%
2025-01-17	32.460	33.050	0.790	2.45%	31.500	34.010	15800	5239	2.85%
2025-01-16	31.200	32.260	1.500	4.88%	30.860	33.210	15994	5132	2.89%
2025-01-15	30.740	30.760	0.020	0.07%	30.330	32.130	11017	3452	1.99%
2025-01-14	28.230	30.740	2.250	7.90%	28.230	30.880	9959	2982	1.80%
2025-01-13	29.310	28.490	-1.110	-3.75%	28.400	29.410	4871	1396	0.88%
2025-01-10	30.030	29.600	-0.650	-2.15%	29.600	31.130	7278	2214	1.31%
2025-01-09	30.070	30.250	0.030	0.10%	29.870	30.880	8174	2495	1.48%
2025-01-08	28.970	30.220	1.380	4.79%	28.330	30.480	12159	3592	2.20%
2025-01-07	28.180	28.840	0.250	0.87%	27.880	29.060	5501	1570	0.99%
2025-01-06	29.050	28.590	-0.220	-0.76%	28.500	29.370	5897	1707	1.06%
2025-01-03	30.500	28.810	-1.330	-4.41%	28.810	30.650	7887	2341	1.42%
2025-01-02	30.960	30.140	-0.980	-3.15%	30.100	31.500	5482	1678	0.99%
2024-12-31	30.570	31.120	0.230	0.74%	30.520	31.850	7560	2359	1.37%
2024-12-30	32.130	30.890	-1.400	-4.34%	30.800	32.160	8458	2644	1.53%
2024-12-27	32.750	32.290	-0.570	-1.73%	32.000	33.500	9287	3027	1.68%
2024-12-26	32.840	32.860	0.010	0.03%	32.600	33.880	5355	1774	0.97%
2024-12-25	34.550	32.850	-1.550	-4.51%	32.620	34.550	7899	2624	1.43%