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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.74 24.81 24.44 24.75 2.2M
2021-12-30 24.29 25.07 24.13 24.75 3.5M
2021-12-29 24.58 24.58 24.19 24.29 2.3M
2021-12-28 23.83 24.93 23.83 24.58 3.5M
2021-12-27 25.13 25.16 24.35 24.47 3.1M
2021-12-24 25.49 25.73 24.87 25.22 2.9M
2021-12-23 25.63 25.96 25.27 25.34 3.6M
2021-12-22 24.93 25.56 24.69 25.56 3.3M
2021-12-21 24.56 24.94 24.54 24.84 2.4M
2021-12-20 25.63 25.63 24.46 24.56 3.9M
2021-12-17 26.56 26.76 24.91 25.04 6.3M
2021-12-16 26.98 27.41 26.48 26.74 3.6M
2021-12-15 27.24 28.05 26.79 26.87 4.9M
2021-12-14 27.38 27.91 27.15 27.43 4.9M
2021-12-13 27.12 27.63 26.56 27.38 8.0M
2021-12-10 27.94 28.08 26.86 27.06 9.4M
2021-12-09 26.56 28.76 26.38 28.14 14.7M
2021-12-08 24.56 25.92 24.31 25.73 4.9M
2021-12-07 25.00 25.42 23.98 24.44 3.9M
2021-12-06 26.20 26.49 24.80 24.91 5.0M
2021-12-03 26.13 27.16 26.12 26.31 4.3M
2021-12-02 27.25 27.26 25.97 25.98 5.6M
2021-12-01 27.57 27.88 26.80 27.25 5.0M
2021-11-30 28.72 28.72 27.53 27.68 7.5M
2021-11-29 26.49 29.78 26.44 28.50 12.6M
2021-11-26 26.50 27.19 26.03 27.03 5.1M
2021-11-25 26.71 27.19 26.13 26.36 3.9M
2021-11-24 27.00 27.45 26.44 26.68 4.0M
2021-11-23 26.68 28.13 26.61 27.01 4.7M
2021-11-22 26.41 26.87 25.88 26.71 5.3M
2021-11-19 26.92 27.38 26.22 26.41 5.6M
2021-11-18 26.37 27.00 26.05 26.74 5.2M
2021-11-17 25.78 26.54 25.50 26.21 5.1M
2021-11-16 25.89 26.24 25.13 25.88 6.4M
2021-11-15 25.13 25.92 24.88 25.50 5.0M
2021-11-12 24.59 25.12 24.28 24.99 4.7M
2021-11-11 24.68 24.86 24.05 24.56 4.0M
2021-11-10 24.18 24.96 23.99 24.51 5.0M
2021-11-09 23.33 24.34 23.19 24.18 4.4M
2021-11-08 23.87 24.24 23.24 23.46 3.2M
2021-11-05 23.61 23.86 23.24 23.62 3.4M
2021-11-04 23.12 24.03 22.93 23.42 5.1M
2021-11-03 23.14 23.54 22.68 22.88 2.8M
2021-11-02 23.69 24.55 23.08 23.24 4.3M
2021-11-01 23.84 24.32 22.83 23.81 4.7M
2021-10-29 24.24 24.50 23.75 24.18 4.5M
2021-10-28 24.00 25.13 23.61 24.19 4.1M
2021-10-27 25.39 25.49 23.56 24.05 7.7M
2021-10-26 25.43 25.93 24.58 25.74 9.0M
2021-10-25 24.61 24.61 23.77 24.24 2.9M
2021-10-22 25.19 25.19 23.37 24.30 6.4M
2021-10-21 25.43 25.62 24.89 25.22 2.4M
2021-10-20 25.44 26.46 25.31 25.67 4.8M
2021-10-19 24.68 25.33 24.52 25.03 2.4M
2021-10-18 24.68 25.15 24.38 24.72 2.6M
2021-10-15 23.93 25.24 23.68 24.84 4.0M
2021-10-14 23.19 24.16 23.19 24.07 3.8M
2021-10-13 22.93 23.33 22.79 23.22 1.8M
2021-10-12 23.56 23.79 22.68 22.89 1.8M
2021-10-11 23.90 24.08 23.39 23.54 2.1M
2021-10-08 23.79 24.23 23.48 23.78 2.0M
2021-09-30 23.22 23.86 23.21 23.54 2.1M
2021-09-29 23.86 24.00 22.78 23.07 3.1M
2021-09-28 23.70 24.24 23.63 23.83 2.4M
2021-09-27 25.36 25.63 23.63 24.03 5.7M
2021-09-24 27.31 27.34 25.50 25.59 4.3M
2021-09-23 27.31 27.80 26.61 27.09 3.8M
2021-09-22 26.79 27.39 26.05 26.76 2.7M
2021-09-17 26.88 27.57 26.31 26.83 4.2M
2021-09-16 27.87 28.39 26.56 26.63 4.5M
2021-09-15 28.83 28.85 26.98 28.25 7.1M
2021-09-14 28.39 29.22 28.13 28.71 3.9M
2021-09-13 28.81 29.63 28.02 28.36 5.0M
2021-09-10 28.44 29.12 27.62 28.86 5.8M
2021-09-09 28.62 29.08 28.12 28.24 4.5M
2021-09-08 29.99 30.30 27.97 28.56 8.0M
2021-09-07 29.34 30.41 29.34 29.99 3.9M
2021-09-06 30.03 30.21 29.03 29.56 5.2M
2021-09-03 31.97 32.68 30.13 30.38 6.2M
2021-09-02 30.94 32.00 29.69 31.93 8.1M
2021-09-01 31.06 31.55 30.19 30.63 6.6M
2021-08-31 32.19 32.19 30.29 30.34 7.7M
2021-08-30 31.88 33.48 30.94 31.81 9.6M
2021-08-27 31.81 32.72 30.52 31.88 15.1M
2021-08-26 31.25 34.30 30.58 33.13 17.5M
2021-08-25 30.11 30.78 28.99 30.49 8.2M
2021-08-24 29.88 29.97 28.81 29.64 7.9M
2021-08-23 28.44 29.91 28.13 29.53 9.0M
2021-08-20 26.56 27.74 26.44 27.61 6.6M
2021-08-19 25.81 27.11 25.65 26.78 4.8M
2021-08-18 25.61 26.48 25.60 25.74 3.0M
2021-08-17 26.56 27.47 25.84 25.86 5.8M
2021-08-16 26.88 27.30 25.75 26.64 5.7M
2021-08-13 27.91 28.13 26.71 26.93 7.4M
2021-08-12 28.58 28.88 27.82 28.21 5.7M
2021-08-11 28.14 29.04 27.74 28.54 5.9M
2021-08-10 29.13 30.36 28.37 28.44 8.5M
2021-08-09 29.88 30.59 28.65 29.51 7.6M
2021-08-06 28.86 30.08 27.18 29.94 11.9M
2021-08-05 29.84 30.16 28.19 28.72 11.2M
2021-08-04 27.92 30.22 27.92 30.22 13.0M
2021-08-03 29.34 32.19 27.46 27.81 14.1M
2021-08-02 29.53 30.44 28.46 29.48 10.8M
2021-07-30 28.88 30.19 28.19 29.38 13.4M
2021-07-29 26.26 28.88 26.26 28.88 14.3M
2021-07-28 25.75 26.86 24.69 26.23 7.4M
2021-07-27 28.05 28.11 25.75 25.81 8.5M
2021-07-26 26.24 27.88 25.94 27.71 11.1M
2021-07-23 26.13 28.11 25.96 26.71 12.3M
2021-07-22 24.58 27.12 24.58 26.44 12.8M
2021-07-21 24.94 25.56 24.31 25.05 8.6M
2021-07-20 24.13 24.96 23.73 24.87 7.0M
2021-07-19 23.54 24.68 23.54 24.48 7.5M
2021-07-16 24.59 24.97 23.69 23.88 7.1M
2021-07-15 23.80 25.01 23.68 24.80 9.3M
2021-07-14 23.75 24.44 23.64 23.96 6.7M
2021-07-13 24.92 24.92 23.55 24.06 11.6M
2021-07-12 24.39 25.41 23.99 24.99 10.3M
2021-07-09 24.96 25.38 24.26 24.61 10.4M
2021-07-08 25.77 26.19 24.77 24.98 17.2M
2021-07-07 26.50 27.77 25.94 26.81 16.0M
2021-07-06 26.29 29.19 25.08 27.81 22.8M
2021-07-05 27.59 29.08 25.05 26.96 27.0M
2021-07-02 21.05 26.59 21.05 26.59 24.3M
2021-07-01 23.13 25.46 22.10 22.16 13.6M
2021-06-30 20.03 21.36 19.75 21.22 5.9M
2021-06-29 20.48 20.73 19.98 20.00 2.3M
2021-06-28 20.43 20.59 20.24 20.43 1.7M
2021-06-25 20.83 20.83 20.33 20.43 1.8M
2021-06-24 21.13 21.40 20.63 20.75 2.4M
2021-06-23 20.79 21.61 20.71 21.19 3.7M
2021-06-22 21.33 21.56 20.64 20.77 2.9M
2021-06-21 20.64 21.73 20.26 21.34 4.7M
2021-06-18 20.38 20.88 20.19 20.79 2.5M
2021-06-17 20.15 20.92 20.00 20.49 2.8M
2021-06-16 20.06 20.47 20.06 20.14 1.7M
2021-06-15 21.08 21.08 20.03 20.16 3.3M
2021-06-11 22.23 22.24 20.34 21.09 7.9M
2021-06-10 20.91 22.29 20.88 22.24 4.7M
2021-06-09 21.27 21.54 21.00 21.07 2.1M
2021-06-08 21.74 21.99 21.13 21.27 3.5M
2021-06-07 22.25 22.68 21.88 21.90 2.8M
2021-06-04 22.31 22.50 22.00 22.21 1.9M
2021-06-03 21.81 22.79 21.81 22.32 3.8M
2021-06-02 22.34 22.56 21.62 21.81 3.5M
2021-06-01 21.71 22.64 21.71 22.33 4.8M
2021-05-31 21.25 22.07 21.25 21.70 3.9M
2021-05-28 21.25 21.43 20.94 21.08 2.6M
2021-05-27 20.59 21.44 20.50 21.16 4.5M
2021-05-26 20.43 21.02 20.31 20.58 2.7M
2021-05-25 20.35 20.56 20.07 20.37 2.0M
2021-05-24 19.65 20.84 19.46 20.48 3.2M
2021-05-21 19.76 19.95 19.53 19.65 1.3M
2021-05-20 20.45 20.59 19.83 19.88 2.8M
2021-05-19 20.56 20.81 20.42 20.56 1.2M
2021-05-18 20.94 20.97 20.44 20.54 1.7M
2021-05-17 21.18 21.30 20.69 20.72 2.7M
2021-05-14 21.26 21.31 20.91 21.18 1.8M
2021-05-13 21.25 21.25 20.84 20.96 1.9M
2021-05-12 20.74 21.50 20.50 21.34 3.7M
2021-05-11 20.46 21.13 20.09 20.81 3.1M
2021-05-10 20.53 20.92 20.19 20.51 2.1M
2021-05-07 21.06 21.18 20.49 20.52 2.2M
2021-05-06 20.74 21.18 20.33 21.06 2.5M
2021-04-30 20.41 20.98 20.25 20.79 2.6M
2021-04-29 21.01 21.01 20.14 20.25 3.6M
2021-04-28 20.58 21.07 20.34 21.01 2.3M
2021-04-27 21.25 21.37 20.22 20.63 3.1M
2021-04-26 20.75 21.88 20.63 21.23 5.6M
2021-04-23 20.81 20.86 20.35 20.63 2.5M
2021-04-22 20.31 21.46 20.31 20.84 4.0M
2021-04-21 20.83 20.83 20.10 20.29 3.6M
2021-04-20 21.44 21.44 20.78 20.86 4.4M
2021-04-19 21.44 22.18 21.29 21.51 5.6M
2021-04-16 22.38 22.50 21.53 21.56 5.0M
2021-04-15 22.11 22.41 21.31 22.35 2.9M
2021-04-14 22.40 22.61 21.81 22.10 2.8M
2021-04-13 22.27 23.11 22.12 22.49 2.4M
2021-04-12 22.90 22.91 22.09 22.36 3.7M
2021-04-09 23.28 23.56 22.77 22.90 2.9M
2021-04-08 23.85 24.03 23.19 23.29 3.4M
2021-04-07 24.17 24.31 23.39 23.81 4.2M
2021-04-06 23.06 24.17 22.91 24.16 5.5M
2021-04-02 22.88 23.31 22.64 23.01 3.4M
2021-04-01 22.39 23.35 22.24 22.79 4.3M
2021-03-31 22.79 23.05 22.28 22.43 3.2M
2021-03-30 22.26 22.81 22.14 22.79 3.8M
2021-03-29 22.14 23.03 22.14 22.49 4.6M
2021-03-26 21.97 23.06 21.97 22.63 5.1M
2021-03-25 21.58 22.44 21.44 22.01 3.0M
2021-03-24 21.84 22.36 21.51 22.00 3.2M
2021-03-23 22.29 22.42 21.63 21.96 4.0M
2021-03-22 21.00 22.49 21.00 22.42 5.0M
2021-03-19 21.81 21.81 21.08 21.19 3.2M
2021-03-18 21.63 21.93 21.25 21.80 3.8M
2021-03-17 21.06 21.86 20.72 21.66 3.9M
2021-03-16 21.65 21.87 20.88 21.18 5.0M
2021-03-15 22.03 22.64 21.53 21.71 4.6M
2021-03-12 22.57 23.10 22.05 22.34 4.9M
2021-03-11 21.89 22.61 21.25 22.56 5.7M
2021-03-10 21.85 22.42 21.53 22.08 5.6M
2021-03-09 23.33 23.44 20.77 21.49 9.0M
2021-03-08 23.71 24.50 23.51 23.58 6.7M
2021-03-05 23.86 23.89 23.14 23.71 7.2M
2021-03-04 25.31 25.80 23.75 24.21 12.6M
2021-03-03 26.38 26.41 25.03 25.93 12.2M
2021-03-02 28.58 28.87 26.95 27.26 13.1M
2021-03-01 26.41 29.11 26.41 28.56 15.6M
2021-02-26 26.25 30.53 25.95 26.66 24.3M
2021-02-25 24.68 27.37 23.89 27.18 15.5M
2021-02-24 24.18 25.74 24.18 25.02 8.5M
2021-02-23 24.94 25.38 23.86 24.36 7.9M
2021-02-22 26.31 27.49 25.23 25.46 12.6M
2021-02-19 24.72 26.83 24.41 26.31 12.1M
2021-02-18 23.74 25.54 23.74 25.11 10.8M
2021-02-10 23.75 23.76 22.89 23.43 7.6M
2021-02-09 24.30 24.67 23.49 24.03 9.4M
2021-02-08 23.98 25.55 22.83 24.86 10.7M
2021-02-05 25.19 27.00 23.77 24.35 13.7M
2021-02-04 22.82 27.39 22.50 25.93 18.2M
2021-02-03 22.50 24.69 21.25 23.63 12.4M
2021-02-02 21.05 24.88 21.05 22.50 10.2M
2021-02-01 20.02 21.99 20.02 20.82 5.3M
2021-01-29 19.19 20.01 19.19 19.51 1.6M
2021-01-28 20.48 20.48 19.40 19.46 2.0M
2021-01-27 20.63 20.95 20.18 20.46 1.9M
2021-01-26 20.81 21.03 20.11 20.59 2.4M
2021-01-25 19.38 21.24 19.37 20.81 4.9M
2021-01-22 19.30 20.34 18.98 19.77 4.1M
2021-01-21 18.77 19.56 18.64 19.34 3.2M
2021-01-20 19.06 19.13 18.51 18.76 1.5M
2021-01-19 18.41 19.28 18.41 19.10 2.3M
2021-01-18 18.56 18.94 18.33 18.59 1.6M
2021-01-15 18.11 19.06 18.06 18.57 2.2M
2021-01-14 17.50 18.41 16.91 18.15 2.6M
2021-01-13 18.44 18.44 17.36 17.38 2.3M
2021-01-12 18.50 18.68 18.07 18.33 1.6M
2021-01-11 18.31 19.00 18.13 18.46 2.5M
2021-01-08 18.00 18.45 17.50 18.21 2.1M
2021-01-07 18.80 19.10 17.94 18.13 3.0M
2021-01-06 19.36 19.39 18.70 18.96 2.3M
2021-01-05 19.26 19.66 19.19 19.35 2.2M
2021-01-04 19.31 19.57 19.13 19.40 2.4M