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
2026-05-06	23.550	23.640	0.270	1.16%	23.360	23.810	8199	1939	0.80%
2026-04-30	23.270	23.370	0.100	0.43%	23.110	23.450	6806	1588	0.67%
2026-04-29	23.100	23.270	0.170	0.74%	23.000	23.530	8441	1965	0.83%
2026-04-28	23.470	23.100	-0.360	-1.53%	22.960	23.730	8603	1999	0.84%
2026-04-27	23.780	23.460	-0.320	-1.35%	23.300	23.950	7691	1808	0.75%
2026-04-24	23.880	23.780	-0.140	-0.59%	23.650	24.090	8244	1962	0.81%
2026-04-23	24.290	23.920	-0.370	-1.52%	23.880	24.380	8135	1961	0.80%
2026-04-22	24.190	24.290	0.190	0.79%	23.970	24.460	10228	2487	1.00%
2026-04-21	23.690	24.100	-0.050	-0.21%	23.650	24.300	11175	2684	1.10%
2026-04-20	24.000	24.150	0.550	2.33%	23.970	24.600	21776	5286	2.14%
2026-04-17	22.900	23.600	0.700	3.06%	22.700	23.750	19527	4548	1.92%
2026-04-16	23.080	22.900	-0.100	-0.43%	22.800	23.150	5704	1305	0.56%
2026-04-15	23.110	23.000	-0.050	-0.22%	22.800	23.340	6723	1549	0.66%
2026-04-14	22.900	23.050	0.220	0.96%	22.750	23.120	3594	823	0.35%
2026-04-13	23.010	22.830	-0.370	-1.59%	22.810	23.260	4584	1051	0.45%
2026-04-10	22.920	23.200	0.280	1.22%	22.920	23.390	4841	1125	0.48%
2026-04-09	23.070	22.920	-0.380	-1.63%	22.910	23.430	5953	1377	0.58%
2026-04-08	22.680	23.300	0.880	3.93%	22.680	23.390	6074	1404	0.60%
2026-04-07	22.190	22.420	0.230	1.04%	22.150	22.810	5571	1255	0.55%
2026-04-03	23.000	22.190	-0.630	-2.76%	22.150	23.000	5044	1133	0.50%
2026-04-02	22.530	22.820	0.400	1.78%	22.320	22.980	9290	2115	0.91%
2026-04-01	22.400	22.420	0.350	1.59%	22.300	22.790	4152	931	0.41%
2026-03-31	22.170	22.070	-0.100	-0.45%	22.070	22.600	4856	1082	0.48%
2026-03-30	22.700	22.170	-0.630	-2.76%	22.100	22.700	9365	2091	0.92%
2026-03-27	22.660	22.800	-0.100	-0.44%	22.600	22.990	6216	1415	0.61%
2026-03-26	23.860	22.900	-0.770	-3.25%	22.900	23.860	9294	2180	0.91%
2026-03-25	23.570	23.670	-0.140	-0.59%	23.560	23.920	9560	2268	0.94%
2026-03-24	24.380	23.810	-0.820	-3.33%	23.340	24.670	22577	5353	2.22%
2026-03-23	24.370	24.630	0.330	1.36%	23.310	24.780	27009	6555	2.76%
2026-03-20	23.510	24.300	0.770	3.27%	23.300	24.860	18483	4481	1.89%
2026-03-19	24.000	23.530	-0.700	-2.89%	23.400	24.300	10780	2572	1.10%
2026-03-18	24.060	24.230	0.150	0.62%	23.800	24.290	6603	1586	0.68%
2026-03-17	24.320	24.080	-0.040	-0.17%	24.000	24.450	6313	1531	0.65%
2026-03-16	24.150	24.120	-0.030	-0.12%	23.900	24.230	5173	1243	0.53%
2026-03-13	24.270	24.150	-0.120	-0.49%	24.040	24.490	5186	1257	0.53%
2026-03-12	24.780	24.270	-0.350	-1.42%	24.200	24.780	5800	1413	0.59%
2026-03-11	24.350	24.620	0.260	1.07%	24.290	24.670	6797	1667	0.70%
2026-03-10	24.220	24.360	0.160	0.66%	24.160	24.490	6409	1561	0.66%
2026-03-09	24.250	24.200	-0.350	-1.43%	24.000	24.490	7366	1780	0.75%
2026-03-06	24.250	24.550	0.300	1.24%	24.110	24.550	4669	1139	0.48%
2026-03-05	24.120	24.250	0.360	1.51%	24.050	24.350	8806	2131	0.90%
2026-03-04	24.060	23.890	-0.260	-1.08%	23.800	24.380	8553	2059	0.87%
2026-03-03	24.660	24.150	-0.510	-2.07%	24.100	24.950	12422	3050	1.27%
2026-03-02	24.780	24.660	-0.460	-1.83%	24.470	24.810	11785	2902	1.21%
2026-02-27	24.900	25.120	0.150	0.60%	24.680	25.120	7493	1869	0.77%
2026-02-26	25.120	24.970	0.070	0.28%	24.860	25.120	5602	1396	0.57%
2026-02-25	24.910	24.900	-0.010	-0.04%	24.800	25.100	6504	1622	0.67%
2026-02-24	25.120	24.910	-0.010	-0.04%	24.630	25.120	6548	1626	0.67%
2026-02-13	25.110	24.920	-0.080	-0.32%	24.800	25.230	5863	1464	0.60%
2026-02-12	24.850	25.000	0.080	0.32%	24.780	25.110	6312	1575	0.65%
2026-02-11	25.080	24.920	0.060	0.24%	24.890	25.380	8073	2032	0.83%
2026-02-10	25.230	24.860	-0.190	-0.76%	24.740	25.230	7029	1747	0.72%
2026-02-09	25.000	25.050	0.240	0.97%	24.810	25.180	7145	1789	0.73%
2026-02-06	25.180	24.810	-0.150	-0.60%	24.810	25.180	8923	2229	0.91%
2026-02-05	25.270	24.960	-0.390	-1.54%	24.960	25.490	9893	2486	1.01%
2026-02-04	25.250	25.350	-0.270	-1.05%	25.110	25.570	12266	3104	1.25%
2026-02-03	26.110	25.620	0.630	2.52%	25.520	26.660	21089	5478	2.16%
2026-02-02	25.250	24.990	-0.300	-1.19%	24.880	25.490	10703	2693	1.09%
2026-01-30	25.520	25.290	-0.260	-1.02%	25.240	25.650	10268	2612	1.05%
2026-01-29	25.720	25.550	-0.290	-1.12%	25.300	26.090	13047	3360	1.33%
2026-01-28	25.830	25.840	-0.110	-0.42%	25.720	26.150	11397	2944	1.17%
2026-01-27	26.200	25.950	-0.020	-0.08%	25.660	26.220	9468	2447	0.97%