矩子科技(300802)股票行情
矩子科技(300802)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 18.04 | 18.36 | 0.20 | 1.10% | 18.00 | 18.57 | 26531 | 4875.40 | 1.36% | 0.00 |
| 2025-12-17 | 18.05 | 18.16 | 0.11 | 0.61% | 17.69 | 18.20 | 30922 | 5550.05 | 1.59% | 0.00 |
| 2025-12-16 | 18.36 | 18.05 | -0.27 | -1.47% | 17.95 | 18.36 | 25861 | 4683.49 | 1.33% | 0.00 |
| 2025-12-15 | 18.50 | 18.32 | -0.31 | -1.66% | 18.18 | 18.59 | 31696 | 5827.70 | 1.63% | 0.00 |
| 2025-12-12 | 19.14 | 18.63 | -0.50 | -2.61% | 18.53 | 19.18 | 64490 | 12083.89 | 3.31% | 0.00 |
| 2025-12-11 | 19.57 | 19.13 | -0.42 | -2.15% | 19.11 | 19.65 | 24976 | 4826.88 | 1.28% | 0.00 |
| 2025-12-10 | 19.57 | 19.55 | 0.01 | 0.05% | 19.36 | 19.63 | 21550 | 4205.73 | 1.11% | 2.00 |
| 2025-12-09 | 19.49 | 19.54 | 0.02 | 0.10% | 19.40 | 19.73 | 24203 | 4743.44 | 1.24% | 0.00 |
| 2025-12-08 | 19.37 | 19.52 | 0.23 | 1.19% | 19.33 | 19.72 | 26522 | 5185.49 | 1.36% | 0.00 |
| 2025-12-05 | 19.14 | 19.29 | 0.15 | 0.78% | 18.97 | 19.34 | 16626 | 3191.61 | 0.85% | 0.00 |
| 2025-12-04 | 19.14 | 19.14 | 0.00 | 0.00% | 18.88 | 19.37 | 19146 | 3656.52 | 0.98% | 0.00 |
| 2025-12-03 | 19.39 | 19.14 | -0.16 | -0.83% | 19.00 | 19.43 | 21586 | 4128.53 | 1.11% | 0.00 |
| 2025-12-02 | 19.49 | 19.30 | -0.26 | -1.33% | 19.27 | 19.54 | 17316 | 3353.91 | 0.89% | 0.00 |
| 2025-12-01 | 19.32 | 19.56 | 0.14 | 0.72% | 19.24 | 19.64 | 22247 | 4338.20 | 1.14% | 0.00 |
| 2025-11-28 | 19.36 | 19.42 | 0.00 | 0.00% | 19.20 | 19.47 | 23246 | 4502.46 | 1.19% | 0.00 |
| 2025-11-27 | 19.06 | 19.42 | 0.42 | 2.21% | 19.02 | 19.65 | 33811 | 6584.87 | 1.74% | 0.00 |
| 2025-11-26 | 19.12 | 19.00 | -0.13 | -0.68% | 18.98 | 19.40 | 21596 | 4145.30 | 1.11% | 0.00 |
| 2025-11-25 | 19.11 | 19.13 | 0.13 | 0.68% | 19.01 | 19.45 | 21486 | 4131.07 | 1.10% | 0.00 |
| 2025-11-24 | 18.57 | 19.00 | 0.47 | 2.54% | 18.57 | 19.08 | 22932 | 4325.62 | 1.18% | 0.00 |
| 2025-11-21 | 19.18 | 18.53 | -0.78 | -4.04% | 18.49 | 19.35 | 38354 | 7215.12 | 1.97% | 0.00 |
| 2025-11-20 | 19.46 | 19.31 | -0.03 | -0.16% | 19.25 | 19.59 | 21639 | 4195.47 | 1.11% | 0.00 |
| 2025-11-19 | 19.75 | 19.34 | -0.34 | -1.73% | 19.28 | 19.79 | 29112 | 5667.20 | 1.50% | 0.00 |
| 2025-11-18 | 19.72 | 19.68 | -0.19 | -0.96% | 19.59 | 19.88 | 24854 | 4900.09 | 1.28% | 0.00 |
| 2025-11-17 | 19.80 | 19.87 | 0.14 | 0.71% | 19.67 | 19.92 | 27953 | 5535.25 | 1.44% | 0.00 |
| 2025-11-14 | 19.85 | 19.73 | -0.23 | -1.15% | 19.73 | 20.08 | 31074 | 6188.09 | 1.60% | 0.00 |
| 2025-11-13 | 20.14 | 19.96 | -0.14 | -0.70% | 19.88 | 20.20 | 41909 | 8379.81 | 2.15% | 0.00 |
| 2025-11-12 | 20.36 | 20.10 | -0.27 | -1.33% | 20.00 | 20.48 | 31297 | 6313.59 | 1.61% | 0.00 |
| 2025-11-11 | 20.45 | 20.37 | -0.06 | -0.29% | 20.33 | 20.68 | 23699 | 4857.96 | 1.22% | 0.00 |
| 2025-11-10 | 20.56 | 20.43 | -0.15 | -0.73% | 20.28 | 20.74 | 31487 | 6443.09 | 1.62% | 0.00 |
| 2025-11-07 | 20.71 | 20.58 | -0.20 | -0.96% | 20.48 | 20.94 | 41061 | 8488.05 | 2.05% | 0.00 |
| 2025-11-06 | 20.30 | 20.78 | 0.47 | 2.31% | 20.15 | 20.89 | 43452 | 8961.20 | 2.17% | 0.00 |
| 2025-11-05 | 20.36 | 20.31 | -0.19 | -0.93% | 20.17 | 20.46 | 32510 | 6611.73 | 1.63% | 0.00 |
| 2025-11-04 | 21.07 | 20.50 | -0.61 | -2.89% | 20.35 | 21.10 | 39335 | 8111.78 | 1.97% | 0.00 |
| 2025-11-03 | 21.00 | 21.11 | 0.13 | 0.62% | 20.70 | 21.11 | 31220 | 6519.89 | 1.56% | 0.00 |
| 2025-10-31 | 20.90 | 20.98 | 0.03 | 0.14% | 20.76 | 21.07 | 42985 | 8988.68 | 2.15% | 0.00 |
| 2025-10-30 | 21.43 | 20.95 | -0.55 | -2.56% | 20.95 | 21.52 | 44518 | 9423.10 | 2.23% | 0.00 |
| 2025-10-29 | 21.49 | 21.50 | 0.03 | 0.14% | 21.32 | 21.71 | 54854 | 11796.21 | 2.74% | 0.00 |
| 2025-10-28 | 21.50 | 21.47 | -0.02 | -0.09% | 21.35 | 21.84 | 45256 | 9763.65 | 2.26% | 0.00 |
| 2025-10-27 | 21.56 | 21.49 | -0.22 | -1.01% | 21.43 | 21.84 | 55185 | 11925.27 | 2.76% | 0.00 |
| 2025-10-24 | 21.48 | 21.71 | 0.24 | 1.12% | 21.30 | 21.78 | 78124 | 16866.36 | 3.91% | 0.00 |
| 2025-10-23 | 20.84 | 21.47 | 0.53 | 2.53% | 20.50 | 21.55 | 86988 | 18379.66 | 4.35% | 0.00 |
| 2025-10-22 | 20.82 | 20.94 | -0.55 | -2.56% | 20.54 | 21.34 | 98695 | 20653.88 | 4.94% | 0.00 |
| 2025-10-21 | 22.06 | 21.49 | 1.60 | 8.04% | 21.23 | 22.54 | 182577 | 39768.13 | 9.13% | 0.00 |
| 2025-10-20 | 19.49 | 19.89 | 0.61 | 3.16% | 19.49 | 20.09 | 35976 | 7137.72 | 1.80% | 0.00 |
| 2025-10-17 | 20.05 | 19.28 | -0.78 | -3.89% | 19.21 | 20.19 | 35180 | 6898.90 | 1.76% | 0.00 |
| 2025-10-16 | 20.31 | 20.06 | -0.31 | -1.52% | 20.00 | 20.43 | 41305 | 8333.50 | 2.07% | 0.00 |
| 2025-10-15 | 19.99 | 20.37 | 0.40 | 2.00% | 19.85 | 20.38 | 28463 | 5747.70 | 1.42% | 0.00 |
| 2025-10-14 | 20.70 | 19.97 | -0.69 | -3.34% | 19.82 | 20.86 | 53989 | 10944.46 | 2.70% | 0.00 |
| 2025-10-13 | 19.26 | 20.66 | -0.21 | -1.01% | 19.26 | 20.85 | 48991 | 9887.70 | 2.45% | 0.00 |
| 2025-10-10 | 21.39 | 20.87 | -0.59 | -2.75% | 20.72 | 21.39 | 49296 | 10303.74 | 2.47% | 0.00 |
| 2025-10-09 | 21.29 | 21.46 | 0.23 | 1.08% | 21.29 | 21.70 | 52931 | 11375.90 | 2.65% | 0.00 |
| 2025-09-30 | 21.49 | 21.23 | -0.29 | -1.35% | 21.17 | 21.62 | 53155 | 11340.79 | 2.66% | 0.00 |
| 2025-09-29 | 21.51 | 21.52 | -0.04 | -0.19% | 21.22 | 21.87 | 52806 | 11385.13 | 2.64% | 0.00 |
| 2025-09-26 | 22.40 | 21.56 | -0.94 | -4.18% | 21.50 | 22.48 | 77289 | 16854.08 | 3.87% | 0.00 |
| 2025-09-25 | 22.38 | 22.50 | -0.20 | -0.88% | 22.00 | 23.29 | 130831 | 29416.04 | 6.54% | 0.00 |
| 2025-09-24 | 21.61 | 22.70 | 0.86 | 3.94% | 21.57 | 22.87 | 171686 | 38610.49 | 8.59% | 0.00 |
| 2025-09-23 | 21.81 | 21.84 | -0.09 | -0.41% | 21.22 | 22.37 | 115961 | 25068.20 | 5.80% | 0.00 |
| 2025-09-22 | 20.54 | 21.93 | 1.42 | 6.92% | 20.40 | 22.22 | 124551 | 26613.92 | 6.23% | 3.00 |
| 2025-09-19 | 20.87 | 20.51 | -0.41 | -1.96% | 20.40 | 21.07 | 46602 | 9638.22 | 2.33% | 0.00 |
| 2025-09-18 | 21.19 | 20.92 | -0.28 | -1.32% | 20.68 | 21.54 | 79427 | 16845.11 | 3.97% | 6.00 |
| 2025-09-17 | 20.83 | 21.20 | 0.37 | 1.78% | 20.68 | 21.25 | 58564 | 12357.56 | 2.93% | 0.00 |
| 2025-09-16 | 20.61 | 20.83 | 0.23 | 1.12% | 20.46 | 20.92 | 41405 | 8577.05 | 2.07% | 0.00 |
| 2025-09-15 | 21.00 | 20.60 | -0.24 | -1.15% | 20.55 | 21.05 | 35080 | 7271.66 | 1.75% | 0.00 |
| 2025-09-12 | 21.30 | 20.84 | -0.47 | -2.21% | 20.80 | 21.38 | 55593 | 11686.29 | 2.78% | 0.00 |
| 2025-09-11 | 20.51 | 21.31 | 0.80 | 3.90% | 20.28 | 21.50 | 73032 | 15370.96 | 3.65% | 0.00 |
| 2025-09-10 | 20.85 | 20.51 | -0.33 | -1.58% | 20.50 | 20.97 | 43321 | 8973.04 | 2.17% | 0.00 |
| 2025-09-09 | 20.67 | 20.84 | 0.32 | 1.56% | 20.36 | 21.35 | 85683 | 17975.36 | 4.29% | 0.00 |
| 2025-09-08 | 20.08 | 20.52 | 0.44 | 2.19% | 19.95 | 20.54 | 43423 | 8833.37 | 2.17% | 0.00 |
| 2025-09-05 | 19.62 | 20.08 | 0.46 | 2.34% | 19.46 | 20.10 | 38687 | 7709.61 | 1.93% | 0.00 |
| 2025-09-04 | 20.16 | 19.62 | -0.50 | -2.49% | 19.26 | 20.47 | 57082 | 11345.78 | 2.86% | 0.00 |
| 2025-09-03 | 20.75 | 20.12 | -0.44 | -2.14% | 20.05 | 20.88 | 56867 | 11646.94 | 2.84% | 0.00 |
| 2025-09-02 | 21.33 | 20.56 | -0.88 | -4.10% | 20.19 | 21.40 | 82952 | 17108.76 | 4.15% | 0.00 |
| 2025-09-01 | 21.60 | 21.44 | 0.02 | 0.09% | 21.13 | 21.69 | 48339 | 10312.56 | 2.42% | 0.00 |
| 2025-08-29 | 21.76 | 21.42 | -0.36 | -1.65% | 21.29 | 21.76 | 52258 | 11220.43 | 2.61% | 0.00 |
| 2025-08-28 | 20.90 | 21.78 | 0.80 | 3.81% | 20.80 | 21.78 | 89281 | 19013.64 | 4.47% | 0.00 |
| 2025-08-27 | 21.99 | 20.98 | -0.97 | -4.42% | 20.90 | 22.05 | 96126 | 20734.95 | 4.81% | 0.00 |
| 2025-08-26 | 21.50 | 21.95 | 0.68 | 3.20% | 21.33 | 22.13 | 108312 | 23650.66 | 5.57% | 19.00 |
| 2025-08-25 | 21.55 | 21.27 | -0.19 | -0.89% | 21.03 | 21.70 | 92822 | 19814.44 | 4.77% | 0.00 |
| 2025-08-22 | 21.22 | 21.46 | 0.11 | 0.52% | 21.18 | 21.55 | 60349 | 12902.00 | 3.10% | 0.00 |
| 2025-08-21 | 21.90 | 21.35 | -0.74 | -3.35% | 21.15 | 22.07 | 100227 | 21570.00 | 5.15% | 9.00 |
深证大盘股票行情在线 K线走势图
矩子科技(300802)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
