青矩技术 (920208) - 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
2026-09-16	10.440	10.470	-0.020	-0.19%	10.420	10.560	19186	2011	1.19%
2026-09-15	10.570	10.490	-0.080	-0.76%	10.420	10.630	34550	3640	2.14%
2026-09-14	11.460	10.570	-0.890	-7.77%	10.310	11.460	112287	11915	6.96%
2026-09-11	12.020	11.460	-0.670	-5.52%	11.380	12.030	50816	5902	3.15%
2026-09-10	12.480	12.130	-0.470	-3.73%	12.080	12.580	33875	4129	2.10%
2026-09-09	12.960	12.600	-0.350	-2.70%	12.500	12.970	32930	4164	2.04%
2026-09-08	13.130	12.950	-0.180	-1.37%	12.840	13.160	24561	3176	1.52%
2026-09-07	13.260	13.130	-0.130	-0.98%	12.870	13.380	43387	5637	2.69%
2026-09-04	12.560	13.260	0.700	5.57%	12.560	13.700	62010	8156	3.85%
2026-09-03	12.790	12.560	-0.320	-2.48%	12.500	12.970	31829	4044	1.97%
2026-09-02	12.500	12.880	0.360	2.88%	12.380	13.200	52825	6820	3.28%
2026-09-01	12.090	12.520	0.310	2.54%	12.090	12.640	34241	4247	2.12%
2026-08-31	12.340	12.210	0.120	0.99%	12.180	12.600	24753	3051	1.54%
2026-08-28	12.060	12.090	0.030	0.25%	11.970	12.200	10960	1324	0.68%
2026-08-27	12.120	12.060	0.000	0.00%	11.990	12.120	9081	1090	0.56%
2026-08-26	12.060	12.060	0.010	0.08%	12.000	12.200	14194	1718	0.88%
2026-08-25	12.030	12.050	0.070	0.58%	11.870	12.160	16617	2000	1.03%
2026-08-24	12.200	11.980	-0.260	-2.12%	11.930	12.320	12112	1464	0.75%
2026-08-21	12.290	12.240	-0.040	-0.33%	12.180	12.460	20882	2568	1.29%
2026-08-20	12.210	12.280	0.120	0.99%	12.130	12.350	6967	852	0.43%
2026-08-19	12.450	12.160	-0.300	-2.41%	12.050	12.450	12838	1564	0.80%
2026-08-18	12.150	12.460	0.310	2.55%	12.080	12.460	18845	2325	1.17%
2026-08-17	12.120	12.150	0.080	0.66%	11.920	12.150	11124	1342	0.69%
2026-08-14	12.140	12.070	-0.150	-1.23%	12.000	12.280	9625	1165	0.60%
2026-08-13	12.590	12.220	-0.320	-2.55%	12.180	12.590	11814	1463	0.73%
2026-08-12	12.460	12.540	0.000	0.00%	12.420	12.600	10579	1324	0.66%
2026-08-11	12.670	12.540	-0.180	-1.42%	12.470	12.800	15338	1925	0.95%
2026-08-10	12.520	12.720	0.200	1.60%	12.410	12.890	19728	2503	1.22%
2026-08-07	12.530	12.520	-0.040	-0.32%	12.340	12.590	14516	1806	0.90%
2026-08-06	12.590	12.560	-0.070	-0.55%	12.330	12.690	15964	1994	0.99%
2026-08-05	12.310	12.630	0.390	3.19%	12.050	12.750	34598	4305	2.15%
2026-08-04	12.160	12.240	0.030	0.25%	12.160	12.330	17212	2104	1.07%
2026-08-03	12.700	12.210	-0.530	-4.16%	11.890	12.720	37106	4575	2.30%
2026-07-31	12.480	12.740	0.400	3.24%	12.300	12.750	24694	3103	1.53%
2026-07-30	12.410	12.340	-0.010	-0.08%	12.250	12.560	13826	1715	0.86%
2026-07-29	12.130	12.350	0.340	2.83%	11.950	12.400	13422	1634	0.83%
2026-07-28	11.830	12.010	0.060	0.50%	11.780	12.180	11476	1385	0.71%
2026-07-27	11.780	11.950	0.190	1.62%	11.760	12.020	9923	1179	0.62%
2026-07-24	12.190	11.760	-0.480	-3.92%	11.720	12.190	11169	1337	0.69%
2026-07-23	12.310	12.240	0.050	0.41%	11.920	12.310	13074	1578	0.81%
2026-07-22	12.170	12.190	0.000	0.00%	11.960	12.530	16973	2079	1.05%
2026-07-21	12.240	12.190	0.070	0.58%	11.890	12.410	16276	1966	1.01%
2026-07-20	12.610	12.120	-0.370	-2.96%	11.870	12.610	18632	2280	1.16%
2026-07-17	12.280	12.490	0.300	2.46%	12.120	12.590	16305	2022	1.01%
2026-07-16	12.420	12.190	-0.110	-0.89%	12.080	12.420	11549	1414	0.72%
2026-07-15	12.280	12.300	-0.030	-0.24%	12.220	12.780	16759	1978	1.04%
2026-07-14	12.350	12.330	0.120	0.98%	12.150	12.530	10550	1299	0.65%
2026-07-13	12.660	12.210	-0.430	-3.40%	12.090	12.750	11164	1377	0.69%
2026-07-10	12.090	12.640	0.610	5.07%	11.890	12.850	22966	2871	1.42%
2026-07-09	12.370	12.030	-0.340	-2.75%	11.840	12.480	14499	1760	0.90%
2026-07-08	12.440	12.370	-0.150	-1.20%	12.360	12.690	5558	694	0.39%
2026-07-07	13.050	12.520	-0.420	-3.25%	12.520	13.050	8949	1140	0.63%
2026-07-06	12.720	12.940	0.190	1.49%	12.610	13.280	17958	2320	1.26%
2026-07-03	12.520	12.750	0.200	1.59%	12.420	12.830	10448	1324	0.73%
2026-07-02	12.640	12.550	0.020	0.16%	12.400	12.770	12332	1554	0.86%
2026-07-01	12.350	12.530	0.230	1.87%	12.210	12.600	12484	1550	0.88%
2026-06-30	12.560	12.300	-0.270	-2.15%	12.250	12.720	12171	1518	0.85%
2026-06-29	12.520	12.570	-0.010	-0.08%	12.010	12.650	17760	2190	1.25%
2026-06-26	13.120	12.580	-0.460	-3.53%	12.580	13.120	9218	1180	0.65%
2026-06-25	13.350	13.040	-0.320	-2.40%	12.850	13.580	16403	2152	1.15%
2026-06-24	13.730	13.360	-0.390	-2.84%	13.200	13.790	12686	1703	0.89%
2026-06-23	13.800	13.750	-0.110	-0.79%	13.600	14.260	15038	2096	1.05%
2026-06-22	13.590	13.860	0.140	1.02%	13.300	14.030	18988	2588	1.33%
2026-06-18	14.000	13.720	-0.300	-2.14%	13.710	14.220	19342	2685	1.36%
2026-06-17	14.170	14.020	-0.130	-0.92%	13.910	14.400	14832	2094	1.04%
2026-06-16	14.500	14.150	-0.330	-2.28%	14.030	14.500	16571	2351	1.16%
2026-06-15	15.190	14.480	-0.940	-6.10%	14.310	15.330	38802	5628	3.81%
2026-06-12	21.750	22.390	0.720	3.32%	21.750	23.350	31432	7096	3.09%
2026-06-11	21.720	21.670	-0.050	-0.23%	21.330	22.050	13260	2890	1.30%
2026-06-10	21.200	21.720	0.310	1.45%	20.770	21.950	16066	3457	1.58%
2026-06-09	20.770	21.410	0.610	2.93%	20.770	21.500	12118	2565	1.19%