矩子科技

300802
🏛️ 中国 →
21.52
最后更新: 2025-09-29
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
2022-12-30 18.59 18.75 18.35 18.38 1.0M
2022-12-29 18.64 18.72 18.40 18.42 1.2M
2022-12-28 19.05 19.20 18.57 18.61 1.1M
2022-12-27 18.92 19.56 18.80 19.03 1.5M
2022-12-26 18.24 18.99 18.23 18.92 1.2M
2022-12-23 18.48 18.63 18.19 18.23 1.3M
2022-12-22 18.96 19.22 18.47 18.47 1.2M
2022-12-21 19.17 19.25 18.75 18.80 1.3M
2022-12-20 19.14 19.38 19.05 19.15 1.4M
2022-12-19 19.66 19.71 19.11 19.14 1.3M
2022-12-16 19.95 20.02 19.60 19.66 1.5M
2022-12-15 19.90 20.30 19.82 19.95 1.7M
2022-12-14 20.25 20.49 19.91 19.95 1.2M
2022-12-13 20.86 20.86 20.11 20.13 1.6M
2022-12-12 20.65 20.79 20.16 20.61 2.2M
2022-12-09 20.52 20.72 20.36 20.64 1.6M
2022-12-08 20.64 20.99 20.45 20.52 1.7M
2022-12-07 21.08 21.36 20.68 20.79 2.7M
2022-12-06 21.55 21.67 21.30 21.40 1.8M
2022-12-05 21.80 22.04 21.34 21.55 2.4M
2022-12-02 21.66 22.15 21.45 21.70 2.6M
2022-12-01 21.42 22.17 21.42 21.66 3.0M
2022-11-30 21.98 21.98 21.39 21.39 2.2M
2022-11-29 21.11 22.00 21.11 21.98 2.6M
2022-11-28 21.16 21.59 20.88 21.11 2.2M
2022-11-25 21.80 22.11 21.39 21.51 2.7M
2022-11-24 21.41 22.15 21.02 21.97 3.2M
2022-11-23 21.40 21.49 20.76 21.20 2.2M
2022-11-22 22.03 22.30 21.43 21.60 2.6M
2022-11-21 22.07 22.32 21.55 22.21 3.6M
2022-11-18 21.34 22.66 20.97 22.17 6.0M
2022-11-17 21.10 21.39 20.76 21.30 1.7M
2022-11-16 21.69 21.95 21.01 21.19 3.1M
2022-11-15 20.01 21.70 19.94 21.67 4.7M
2022-11-14 21.08 21.17 20.09 20.17 3.0M
2022-11-11 21.53 22.16 20.99 21.00 5.6M
2022-11-10 21.53 22.32 21.00 21.10 6.0M
2022-11-09 24.42 24.42 21.78 21.87 7.0M
2022-11-08 23.08 23.30 22.80 23.05 2.4M
2022-11-07 23.00 23.68 22.90 23.05 4.7M
2022-11-04 23.38 23.38 22.90 22.95 3.9M
2022-11-03 22.97 23.48 22.80 23.02 4.2M
2022-11-02 22.52 23.98 22.10 23.50 8.2M
2022-11-01 22.17 22.50 22.01 22.20 3.6M
2022-10-31 22.05 22.63 21.90 22.18 6.8M
2022-10-28 22.24 22.25 21.42 21.50 3.0M
2022-10-27 22.59 22.60 21.92 21.98 2.7M
2022-10-26 22.48 22.72 22.11 22.14 4.4M
2022-10-25 22.56 22.69 21.99 22.05 3.7M
2022-10-24 22.39 22.75 22.22 22.48 4.0M
2022-10-21 22.10 22.50 22.09 22.33 3.7M
2022-10-20 22.25 22.27 21.70 22.10 4.8M
2022-10-19 22.09 22.74 22.05 22.13 6.9M
2022-10-18 21.94 22.46 21.94 22.22 5.9M
2022-10-17 20.51 21.74 20.51 21.54 6.2M
2022-10-14 20.78 21.98 20.60 21.05 6.4M
2022-10-13 20.48 21.43 20.24 20.67 4.8M
2022-10-12 19.00 20.64 18.70 20.46 3.9M
2022-10-11 17.81 18.92 17.68 18.88 2.3M
2022-10-10 17.85 18.10 17.62 17.98 1.1M
2022-09-30 18.31 18.45 17.85 17.85 1.2M
2022-09-29 18.51 18.96 18.29 18.31 1.6M
2022-09-28 18.73 18.90 18.27 18.31 1.3M
2022-09-27 18.42 18.86 18.35 18.84 1.6M
2022-09-26 18.81 18.93 18.40 18.52 1.2M
2022-09-23 19.41 19.54 18.70 18.81 1.2M
2022-09-22 19.62 19.68 19.30 19.40 1.0M
2022-09-21 19.49 19.56 19.20 19.50 1.1M
2022-09-20 19.06 19.65 19.06 19.48 1.3M
2022-09-19 19.30 19.68 18.96 19.06 1.3M
2022-09-16 20.10 20.10 19.20 19.30 1.6M
2022-09-15 20.63 20.70 19.70 19.95 2.4M
2022-09-14 20.23 20.79 20.02 20.58 1.8M
2022-09-13 20.73 20.94 20.45 20.54 1.4M
2022-09-09 20.98 21.28 20.54 20.58 1.8M
2022-09-08 21.90 21.99 21.00 21.07 3.6M
2022-09-07 22.10 22.90 21.75 21.90 5.9M
2022-09-06 21.46 25.50 21.37 22.21 6.8M
2022-09-05 21.87 22.15 21.05 21.58 6.3M
2022-09-02 20.30 21.16 20.30 20.96 3.3M
2022-09-01 19.93 20.45 19.85 20.41 2.2M
2022-08-31 20.24 20.60 19.57 19.93 2.4M
2022-08-30 20.74 21.05 20.18 20.48 2.3M
2022-08-29 19.81 20.94 19.65 20.72 3.2M
2022-08-26 20.27 20.66 19.85 19.95 2.6M
2022-08-25 20.97 21.22 20.03 20.32 3.7M
2022-08-24 22.14 22.32 20.97 21.02 4.3M
2022-08-23 22.13 22.49 21.66 22.12 3.7M
2022-08-22 21.83 22.40 21.70 21.91 2.9M
2022-08-19 23.19 23.23 21.88 21.88 6.9M
2022-08-18 22.83 23.35 22.71 23.10 3.9M
2022-08-17 23.75 23.75 22.85 22.97 6.8M
2022-08-16 23.56 24.22 23.45 23.78 5.8M
2022-08-15 24.01 24.68 23.58 23.62 7.6M
2022-08-12 25.71 25.96 24.19 24.35 10.6M
2022-08-11 23.82 24.89 23.82 24.49 10.6M
2022-08-10 23.50 23.82 23.10 23.71 7.1M
2022-08-09 23.63 23.99 23.18 23.50 7.1M
2022-08-08 22.75 23.97 22.34 23.62 8.3M
2022-08-05 23.76 24.08 22.51 23.06 11.4M
2022-08-04 22.62 24.30 22.62 24.11 12.0M
2022-08-03 23.56 24.38 22.33 22.57 11.7M
2022-08-02 24.53 24.60 23.02 23.16 13.2M
2022-08-01 25.90 26.77 24.88 25.50 14.2M
2022-07-29 25.48 26.55 24.71 25.76 15.7M
2022-07-28 24.22 25.48 24.10 25.48 15.4M
2022-07-27 23.40 25.30 23.07 24.46 15.7M
2022-07-26 23.58 23.60 22.23 23.36 7.9M
2022-07-25 22.56 24.16 22.56 23.76 11.3M
2022-07-22 22.37 23.63 22.22 22.90 8.9M
2022-07-21 23.02 23.38 22.29 22.39 9.6M
2022-07-20 23.01 23.96 22.50 23.45 12.1M
2022-07-19 23.85 24.98 23.28 23.36 18.2M
2022-07-18 22.20 23.70 22.16 23.58 11.5M
2022-07-15 23.02 23.70 22.31 22.33 11.2M
2022-07-14 21.92 23.28 21.73 23.00 13.8M
2022-07-13 21.63 23.10 20.64 22.50 15.0M
2022-07-12 22.75 23.65 21.37 21.68 15.3M
2022-07-11 23.50 23.91 21.88 22.78 14.8M
2022-07-08 23.71 25.28 23.34 23.88 24.9M
2022-07-07 22.10 25.98 20.91 23.70 31.5M
2022-07-06 18.67 21.80 18.67 21.80 13.4M
2022-07-05 18.50 18.70 17.89 18.17 4.3M
2022-07-04 18.44 18.67 18.04 18.58 4.2M
2022-07-01 20.27 20.27 18.84 18.88 7.1M
2022-06-30 19.51 20.46 19.07 20.30 6.0M
2022-06-29 20.69 21.03 19.68 20.08 8.7M
2022-06-28 19.31 21.24 19.00 20.31 11.0M
2022-06-27 18.26 19.41 18.11 19.33 6.1M
2022-06-24 18.04 18.41 17.78 18.35 3.6M
2022-06-23 17.57 18.22 17.55 17.96 4.1M
2022-06-22 17.78 17.91 17.16 17.41 5.1M
2022-06-21 17.22 18.74 17.04 18.13 7.1M
2022-06-20 16.87 17.11 16.82 17.08 1.2M
2022-06-17 16.51 16.93 16.46 16.86 1.8M
2022-06-16 16.58 16.81 16.25 16.62 1.2M
2022-06-15 16.69 16.94 16.50 16.51 1.4M
2022-06-14 16.88 16.88 16.25 16.71 1.5M
2022-06-13 16.56 17.14 16.34 16.91 1.9M
2022-06-10 16.34 16.68 16.31 16.55 1.5M
2022-06-09 16.91 17.06 16.28 16.31 2.2M
2022-06-08 17.31 17.31 16.63 16.90 2.5M
2022-06-07 16.99 17.39 16.88 17.04 2.6M
2022-06-06 16.88 17.08 16.77 16.97 2.9M
2022-06-02 16.49 17.25 16.43 16.88 3.8M
2022-06-01 16.25 16.98 16.00 16.61 4.8M
2022-05-31 15.66 16.03 15.38 16.03 2.2M
2022-05-30 15.56 15.71 15.28 15.63 1.3M
2022-05-27 15.58 15.83 15.31 15.44 1.5M
2022-05-26 15.69 15.76 15.14 15.41 1.7M
2022-05-25 16.24 16.26 15.32 15.61 4.1M
2022-05-24 15.82 16.56 15.56 15.99 4.1M
2022-05-23 16.04 16.19 15.61 15.82 2.3M
2022-05-20 15.52 16.05 15.51 15.94 2.2M
2022-05-19 15.18 15.53 15.07 15.51 1.3M
2022-05-18 15.35 15.45 15.04 15.35 1.5M
2022-05-17 15.04 15.17 14.88 15.11 1.2M
2022-05-16 15.00 15.40 14.94 15.04 1.7M
2022-05-13 14.69 14.96 14.57 14.91 1.7M
2022-05-12 14.48 14.88 14.42 14.67 1.2M
2022-05-11 14.48 14.94 14.41 14.53 1.9M
2022-05-10 14.00 14.61 13.99 14.47 1.3M
2022-05-09 14.10 14.44 14.09 14.24 1.1M
2022-05-06 13.99 14.29 13.75 14.09 1.6M
2022-05-05 13.73 14.41 13.48 14.10 1.6M
2022-04-29 13.43 13.81 13.11 13.73 1.6M
2022-04-28 13.30 13.48 12.88 13.15 1.4M
2022-04-27 12.72 13.34 12.49 13.24 2.4M
2022-04-26 13.54 13.63 12.72 12.76 2.6M
2022-04-25 14.91 14.91 13.39 13.42 2.5M
2022-04-22 15.46 15.46 14.91 14.99 1.4M
2022-04-21 16.12 16.12 15.20 15.28 1.2M
2022-04-20 15.79 16.14 15.63 15.91 1.6M
2022-04-19 15.63 15.84 15.46 15.61 0.6M
2022-04-18 15.16 15.63 14.84 15.57 1.5M
2022-04-15 15.55 15.59 15.03 15.19 1.5M
2022-04-14 15.39 15.91 15.32 15.67 1.1M
2022-04-13 15.77 15.79 15.34 15.39 1.2M
2022-04-12 15.31 15.87 15.31 15.78 0.7M
2022-04-11 16.10 16.10 15.43 15.45 1.5M
2022-04-08 16.31 16.60 15.90 16.10 1.1M
2022-04-07 16.99 17.03 16.19 16.32 2.2M
2022-04-06 16.94 17.25 16.67 16.99 0.8M
2022-04-01 17.08 17.19 16.82 16.94 1.1M
2022-03-31 17.43 17.58 17.13 17.18 1.4M
2022-03-30 17.14 17.56 17.13 17.49 1.2M
2022-03-29 17.45 17.47 17.00 17.13 1.7M
2022-03-28 17.55 17.63 17.06 17.45 1.3M
2022-03-25 17.61 18.19 17.51 17.54 2.0M
2022-03-24 17.94 17.94 17.45 17.51 2.7M
2022-03-23 17.88 18.86 17.69 18.19 3.3M
2022-03-22 17.75 18.09 17.52 17.81 1.5M
2022-03-21 17.94 17.96 17.60 17.86 1.3M
2022-03-18 17.80 17.89 17.56 17.64 1.4M
2022-03-17 17.41 18.30 17.38 17.83 3.1M
2022-03-16 17.00 17.34 16.38 17.23 2.2M
2022-03-15 17.63 18.00 16.63 16.84 2.1M
2022-03-14 18.38 18.38 17.66 17.66 1.7M
2022-03-11 18.24 18.58 17.81 18.46 1.2M
2022-03-10 18.59 18.81 18.34 18.45 2.0M
2022-03-09 18.61 18.68 17.51 18.21 1.9M
2022-03-08 18.81 18.93 18.18 18.19 2.0M
2022-03-07 19.60 19.66 18.70 18.81 2.4M
2022-03-04 19.56 19.94 19.55 19.72 1.2M
2022-03-03 20.31 20.36 19.82 19.83 1.6M
2022-03-02 20.01 20.30 19.78 20.24 1.5M
2022-03-01 20.46 20.57 20.04 20.20 1.7M
2022-02-28 20.31 20.52 19.94 20.34 1.9M
2022-02-25 20.23 20.87 20.05 20.53 2.8M
2022-02-24 20.45 20.83 19.79 20.02 2.7M
2022-02-23 19.94 20.71 19.94 20.58 2.0M
2022-02-22 20.31 20.61 19.86 20.02 1.7M
2022-02-21 20.03 20.61 20.03 20.47 2.2M
2022-02-18 19.91 19.99 19.71 19.91 1.2M
2022-02-17 20.18 20.28 19.89 19.93 1.7M
2022-02-16 19.81 20.24 19.81 20.08 1.8M
2022-02-15 19.48 19.94 19.39 19.68 1.5M
2022-02-14 19.61 19.96 19.36 19.49 1.6M
2022-02-11 20.31 20.41 19.68 19.74 2.2M
2022-02-10 20.88 20.91 20.34 20.38 2.0M
2022-02-09 21.06 21.06 20.70 20.95 1.7M
2022-02-08 20.50 20.90 20.27 20.84 1.7M
2022-02-07 20.75 21.11 20.39 20.44 1.8M
2022-01-28 20.31 20.98 20.19 20.49 2.5M
2022-01-27 21.14 21.37 20.01 20.01 2.3M
2022-01-26 21.66 21.91 20.89 21.13 2.3M
2022-01-25 21.58 21.93 21.01 21.58 2.3M
2022-01-24 21.66 22.00 21.52 21.58 1.3M
2022-01-21 21.99 22.24 21.00 21.81 2.0M
2022-01-20 23.02 23.07 21.77 21.81 4.3M
2022-01-19 22.84 23.19 22.71 22.94 1.8M
2022-01-18 24.09 24.09 22.79 22.94 5.3M
2022-01-17 23.58 24.30 23.58 24.17 2.2M
2022-01-14 23.61 24.13 23.51 23.74 1.9M
2022-01-13 24.11 24.24 23.66 23.75 1.7M
2022-01-12 23.64 24.19 23.56 24.11 2.4M
2022-01-11 23.69 24.37 23.44 23.51 3.2M
2022-01-10 24.01 24.24 23.25 23.78 2.8M
2022-01-07 24.86 24.93 24.01 24.01 3.2M
2022-01-06 24.75 25.09 24.54 24.74 2.7M
2022-01-05 25.54 25.56 24.50 24.99 4.7M
2022-01-04 25.24 25.86 25.01 25.53 5.6M