矩子科技

300802
🏛️ 中国 →
21.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.38 22.38 22.02 22.06 780.7K
09:35 22.06 22.23 22.02 22.12 289.2K
09:40 22.12 22.13 22.00 22.00 428.3K
09:45 22.00 22.05 21.90 21.92 399.7K
09:50 21.91 21.93 21.73 21.75 503.6K
09:55 21.75 21.79 21.68 21.78 321.5K
10:00 21.79 21.82 21.70 21.74 377.3K
10:05 21.76 21.77 21.68 21.76 216.8K
10:10 21.76 21.76 21.69 21.74 207.8K
10:15 21.75 21.77 21.70 21.72 163.5K
10:20 21.73 21.74 21.68 21.70 169.7K
10:25 21.74 21.79 21.71 21.78 136.8K
10:30 21.78 21.78 21.72 21.77 92.3K
10:35 21.77 21.77 21.70 21.70 183.0K
10:40 21.77 21.78 21.71 21.78 62.4K
10:45 21.78 21.83 21.75 21.78 95.1K
10:50 21.80 21.83 21.78 21.80 89.0K
10:55 21.80 21.89 21.80 21.87 83.5K
11:00 21.87 21.92 21.86 21.88 73.0K
11:05 21.88 21.90 21.84 21.86 63.2K
11:10 21.87 21.89 21.82 21.89 116.4K
11:15 21.89 21.91 21.79 21.79 47.6K
11:20 21.79 21.79 21.75 21.75 77.9K
11:25 21.75 21.80 21.74 21.75 50.5K
13:00 21.74 21.80 21.74 21.75 101.6K
13:05 21.75 21.80 21.74 21.75 24.7K
13:10 21.75 21.90 21.75 21.88 70.5K
13:15 21.88 21.89 21.83 21.84 66.9K
13:20 21.88 21.92 21.86 21.87 74.8K
13:25 21.86 21.87 21.82 21.82 43.1K
13:30 21.82 21.85 21.73 21.79 94.3K
13:35 21.79 21.80 21.75 21.76 40.5K
13:40 21.75 21.79 21.73 21.76 51.8K
13:45 21.76 21.80 21.73 21.79 57.5K
13:50 21.77 21.81 21.72 21.75 71.8K
13:55 21.75 21.75 21.69 21.69 185.8K
14:00 21.68 21.70 21.64 21.69 139.3K
14:05 21.67 21.72 21.65 21.70 42.9K
14:10 21.71 21.72 21.64 21.64 87.3K
14:15 21.62 21.69 21.61 21.69 157.5K
14:20 21.66 21.70 21.61 21.61 94.5K
14:25 21.61 21.63 21.53 21.58 203.1K
14:30 21.57 21.62 21.51 21.55 260.8K
14:35 21.55 21.62 21.51 21.55 118.9K
14:40 21.56 21.61 21.54 21.60 126.7K
14:45 21.61 21.67 21.58 21.60 131.5K
14:50 21.60 21.60 21.52 21.57 258.8K
14:55 21.57 21.58 21.55 21.56 113.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.40 22.48 21.50 21.56 7.7M
2025-09-25 22.38 23.29 22.00 22.50 13.1M
2025-09-24 21.61 22.87 21.57 22.70 17.2M
2025-09-23 21.81 22.37 21.22 21.84 11.6M
2025-09-22 20.54 22.22 20.40 21.93 12.5M
2025-09-19 20.87 21.07 20.40 20.51 4.7M
2025-09-18 21.19 21.54 20.68 20.92 7.9M
2025-09-17 20.83 21.25 20.68 21.20 5.9M
2025-09-16 20.61 20.92 20.46 20.83 4.1M
2025-09-15 21.00 21.05 20.55 20.60 3.5M
2025-09-12 21.30 21.38 20.80 20.84 5.6M
2025-09-11 20.51 21.50 20.28 21.31 7.3M
2025-09-10 20.85 20.97 20.50 20.51 4.3M
2025-09-09 20.67 21.35 20.36 20.84 8.6M
2025-09-08 20.08 20.54 19.95 20.52 4.3M
2025-09-05 19.62 20.10 19.46 20.08 3.9M
2025-09-04 20.16 20.47 19.26 19.62 5.7M
2025-09-03 20.75 20.88 20.05 20.12 5.7M
2025-09-02 21.33 21.40 20.19 20.56 8.3M
2025-09-01 21.60 21.69 21.13 21.44 4.8M
2025-08-29 21.76 21.76 21.29 21.42 5.2M
2025-08-28 20.90 21.78 20.80 21.78 8.9M
2025-08-27 21.99 22.05 20.90 20.98 9.6M
2025-08-26 21.50 22.13 21.33 21.95 10.8M
2025-08-25 21.55 21.70 21.03 21.27 9.3M
2025-08-22 21.22 21.55 21.18 21.46 6.0M
2025-08-21 21.90 22.07 21.15 21.35 10.0M
2025-08-20 22.48 23.10 21.70 22.09 11.4M
2025-08-19 22.65 22.92 21.99 22.81 12.9M
2025-08-18 21.80 23.68 21.22 22.93 23.2M
2025-08-15 21.46 21.88 20.90 21.88 17.6M
2025-08-14 20.20 22.03 20.02 21.60 23.1M
2025-08-13 20.37 20.47 20.05 20.18 6.3M
2025-08-12 20.95 20.98 20.22 20.38 8.6M
2025-08-11 19.60 21.36 19.51 20.69 13.9M
2025-08-08 19.61 19.79 19.41 19.49 2.3M
2025-08-07 19.88 19.90 19.50 19.63 3.1M
2025-08-06 19.60 19.85 19.56 19.76 4.3M
2025-08-05 19.49 19.60 19.39 19.59 3.0M
2025-08-04 19.10 19.48 18.96 19.45 3.1M
2025-08-01 18.98 19.23 18.81 19.10 2.7M
2025-07-31 19.07 19.88 18.88 18.98 4.5M
2025-07-30 19.33 19.40 18.99 19.14 3.5M
2025-07-29 19.54 19.83 19.27 19.39 3.8M
2025-07-28 19.43 19.65 19.33 19.57 3.5M
2025-07-25 19.10 19.39 18.99 19.38 3.2M
2025-07-24 19.10 19.25 18.90 19.08 3.2M
2025-07-23 19.35 19.35 18.94 18.96 3.0M
2025-07-22 19.40 19.53 19.20 19.29 3.0M
2025-07-21 19.46 19.58 19.23 19.40 3.1M
2025-07-18 19.39 19.48 19.15 19.42 2.7M
2025-07-17 19.20 19.38 19.08 19.35 2.5M
2025-07-16 19.08 19.44 18.95 19.24 3.4M
2025-07-15 19.18 19.24 18.78 19.08 2.7M
2025-07-14 18.93 19.25 18.81 19.17 2.6M
2025-07-11 18.85 19.00 18.68 18.96 2.5M
2025-07-10 18.83 19.16 18.83 18.85 2.5M
2025-07-09 19.00 19.08 18.72 18.96 3.7M
2025-07-08 18.53 18.99 18.45 18.92 3.2M
2025-07-07 18.56 18.66 18.42 18.51 1.6M
2025-07-04 18.73 18.78 18.47 18.59 2.1M
2025-07-03 18.62 18.84 18.50 18.73 2.1M
2025-07-02 18.88 18.93 18.39 18.59 2.4M
2025-07-01 18.81 18.90 18.64 18.88 2.1M
2025-06-30 18.80 18.97 18.72 18.84 2.4M
2025-06-27 18.65 18.83 18.60 18.77 2.4M
2025-06-26 18.78 18.88 18.58 18.65 3.3M
2025-06-25 18.66 18.99 18.60 18.80 4.8M
2025-06-24 18.36 18.72 18.29 18.65 4.5M
2025-06-23 17.82 18.30 17.82 18.26 2.1M
2025-06-20 18.15 18.37 17.85 18.07 1.5M
2025-06-19 18.34 18.44 18.06 18.14 2.1M
2025-06-18 17.78 18.34 17.71 18.31 2.5M
2025-06-17 17.83 18.00 17.76 17.94 1.3M
2025-06-16 17.56 17.91 17.56 17.84 1.4M
2025-06-13 18.02 18.11 17.56 17.62 2.1M
2025-06-12 17.84 18.35 17.78 18.14 1.9M
2025-06-11 17.89 18.07 17.80 17.95 1.4M
2025-06-10 18.37 18.40 17.82 17.99 1.8M
2025-06-09 18.25 18.37 18.14 18.32 1.5M
2025-06-06 18.38 18.38 18.03 18.16 1.5M
2025-06-05 18.05 18.47 17.86 18.38 2.3M
2025-06-04 17.72 18.01 17.60 17.97 1.2M
2025-06-03 17.91 18.07 17.66 17.73 1.8M
2025-05-30 17.91 18.11 17.61 18.10 2.3M
2025-05-29 17.68 17.97 17.63 17.92 1.2M
2025-05-28 17.64 17.76 17.50 17.66 1.1M
2025-05-27 17.60 17.84 17.43 17.61 1.9M
2025-05-26 17.51 17.79 17.50 17.68 2.1M
2025-05-23 17.80 18.01 17.60 17.60 1.7M
2025-05-22 18.00 18.19 17.76 17.84 1.7M
2025-05-21 18.24 18.25 17.83 18.06 1.6M
2025-05-20 18.06 18.24 17.92 18.21 1.5M
2025-05-19 18.09 18.18 17.87 18.06 1.3M
2025-05-16 17.98 18.36 17.91 18.10 1.6M
2025-05-15 18.37 18.37 18.04 18.05 1.0M
2025-05-14 18.40 18.51 18.08 18.30 1.7M
2025-05-13 18.72 18.72 18.26 18.42 2.0M
2025-05-12 18.19 18.63 18.15 18.52 2.5M
2025-05-09 18.19 18.31 17.80 18.04 2.2M
2025-05-08 18.07 18.30 18.00 18.27 2.1M
2025-05-07 18.37 18.58 18.00 18.16 2.9M
2025-05-06 18.00 18.28 17.86 18.25 3.3M
2025-04-30 17.58 18.36 17.43 18.05 4.8M
2025-04-29 16.48 17.49 16.40 17.46 4.5M
2025-04-28 16.17 16.46 16.00 16.43 2.2M
2025-04-25 16.28 16.35 16.00 16.21 1.3M
2025-04-24 16.53 16.53 16.02 16.18 2.0M
2025-04-23 16.24 16.64 16.24 16.49 2.1M
2025-04-22 16.25 16.37 16.10 16.23 1.5M
2025-04-21 16.03 16.25 15.83 16.25 1.4M
2025-04-18 15.95 16.11 15.76 16.02 1.3M
2025-04-17 15.97 16.20 15.82 15.95 1.4M
2025-04-16 16.20 16.25 15.60 15.93 1.9M
2025-04-15 16.21 16.30 15.99 16.26 1.9M
2025-04-14 16.43 16.65 16.06 16.21 2.5M
2025-04-11 15.85 16.53 15.80 16.20 2.6M
2025-04-10 16.30 16.49 16.03 16.30 4.0M
2025-04-09 14.47 15.96 13.79 15.79 5.9M
2025-04-08 14.45 15.19 14.35 14.74 5.1M
2025-04-07 16.42 17.17 14.34 14.34 6.8M
2025-04-03 18.33 18.48 17.89 17.93 2.9M
2025-04-02 18.12 18.59 17.92 18.56 2.3M
2025-04-01 18.06 18.27 17.98 18.04 2.2M
2025-03-31 18.11 18.11 17.50 17.94 2.5M
2025-03-28 18.45 18.64 18.11 18.14 2.3M
2025-03-27 18.42 18.74 18.05 18.42 2.2M
2025-03-26 18.48 18.75 18.28 18.50 2.1M
2025-03-25 18.40 18.78 18.18 18.38 2.1M
2025-03-24 19.02 19.18 17.93 18.44 3.7M
2025-03-21 19.48 19.50 18.95 19.02 3.7M
2025-03-20 19.50 19.78 19.42 19.53 2.7M
2025-03-19 19.73 19.87 19.45 19.57 3.2M
2025-03-18 19.76 19.93 19.63 19.85 3.0M
2025-03-17 19.80 19.97 19.60 19.74 3.3M
2025-03-14 19.48 19.84 19.20 19.78 4.4M
2025-03-13 19.90 19.98 19.11 19.50 5.6M
2025-03-12 20.20 20.43 19.86 19.92 5.9M
2025-03-11 19.45 20.55 19.44 20.10 9.1M
2025-03-10 19.87 19.89 19.46 19.78 6.7M
2025-03-07 19.25 19.96 18.90 19.71 9.4M
2025-03-06 19.12 19.48 18.91 19.28 5.3M
2025-03-05 18.96 19.24 18.58 18.85 4.0M
2025-03-04 18.13 18.90 18.13 18.84 3.7M
2025-03-03 18.53 18.90 18.23 18.36 4.6M
2025-02-28 19.55 19.63 18.40 18.45 5.2M
2025-02-27 19.70 19.95 19.19 19.64 5.7M
2025-02-26 19.36 20.00 19.36 19.78 7.5M
2025-02-25 19.10 19.66 18.95 19.31 5.4M
2025-02-24 19.51 19.57 19.10 19.40 5.3M
2025-02-21 19.50 19.83 19.38 19.61 9.7M
2025-02-20 18.92 19.97 18.68 19.75 13.3M
2025-02-19 17.95 18.81 17.75 18.81 8.0M
2025-02-18 18.16 18.43 17.76 17.83 4.3M
2025-02-17 18.11 18.38 17.96 18.26 3.3M
2025-02-14 18.02 18.14 17.80 18.02 3.4M
2025-02-13 18.56 18.59 18.03 18.08 4.1M
2025-02-12 18.39 18.86 18.37 18.55 4.0M
2025-02-11 18.59 18.69 18.39 18.43 3.3M
2025-02-10 18.39 18.97 18.24 18.69 5.9M
2025-02-07 18.31 18.77 18.00 18.43 6.5M
2025-02-06 17.51 18.33 17.42 18.33 4.9M
2025-02-05 17.51 17.75 17.39 17.58 3.3M
2025-01-27 17.78 17.90 17.20 17.22 3.1M
2025-01-24 17.13 17.80 17.05 17.74 4.0M
2025-01-23 17.22 17.77 17.15 17.16 4.1M
2025-01-22 17.16 17.48 17.00 17.12 3.2M
2025-01-21 17.07 17.30 16.68 17.30 4.0M
2025-01-20 17.02 17.08 16.75 16.93 2.9M
2025-01-17 16.52 16.98 16.43 16.74 3.0M
2025-01-16 16.88 17.08 16.41 16.62 3.9M
2025-01-15 17.11 17.19 16.73 16.82 2.9M
2025-01-14 16.12 17.06 16.12 17.06 5.7M
2025-01-13 15.83 16.29 15.47 16.12 2.9M
2025-01-10 16.56 16.98 16.12 16.12 3.4M
2025-01-09 16.21 16.96 16.21 16.68 4.1M
2025-01-08 16.65 16.71 15.72 16.42 4.2M
2025-01-07 16.40 16.78 16.19 16.72 3.4M
2025-01-06 16.29 16.66 15.82 16.44 3.4M
2025-01-03 17.71 17.94 16.28 16.31 5.1M
2025-01-02 18.10 18.56 17.46 17.69 3.9M