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
2023-12-29 18.42 19.19 18.40 19.12 2.1M
2023-12-28 17.96 18.62 17.76 18.48 1.6M
2023-12-27 17.99 18.11 17.71 17.95 0.9M
2023-12-26 18.29 18.41 17.69 17.86 1.4M
2023-12-25 18.15 18.48 18.15 18.34 0.8M
2023-12-22 18.55 18.64 18.02 18.16 1.6M
2023-12-21 18.40 18.72 17.96 18.51 1.7M
2023-12-20 18.60 19.04 18.49 18.49 1.9M
2023-12-19 18.35 18.64 18.17 18.57 1.3M
2023-12-18 18.68 18.88 18.25 18.32 1.5M
2023-12-15 18.80 18.98 18.50 18.68 1.8M
2023-12-14 19.08 19.18 18.80 18.80 1.6M
2023-12-13 19.23 19.38 18.86 18.99 2.0M
2023-12-12 19.38 19.40 19.15 19.23 1.6M
2023-12-11 19.06 19.36 18.70 19.36 2.2M
2023-12-08 19.20 19.44 19.00 19.11 2.4M
2023-12-07 19.30 19.45 19.00 19.11 2.8M
2023-12-06 19.08 19.46 19.08 19.23 2.4M
2023-12-05 19.82 19.82 19.16 19.22 2.9M
2023-12-04 20.00 20.15 19.72 19.82 2.5M
2023-12-01 19.79 20.10 19.56 20.00 3.1M
2023-11-30 19.99 20.18 19.50 19.79 4.2M
2023-11-29 20.25 20.65 19.93 19.97 4.9M
2023-11-28 19.71 20.36 19.49 20.34 6.4M
2023-11-27 19.45 19.73 19.34 19.65 3.1M
2023-11-24 19.96 20.18 19.30 19.56 6.1M
2023-11-23 20.00 20.30 19.74 20.27 7.3M
2023-11-22 20.71 21.25 20.26 20.28 11.6M
2023-11-21 20.17 20.89 19.70 20.53 12.0M
2023-11-20 19.80 20.29 19.65 20.09 7.9M
2023-11-17 19.60 19.90 19.21 19.73 7.3M
2023-11-16 20.24 20.24 19.60 19.60 11.6M
2023-11-15 21.20 21.36 20.32 20.72 15.5M
2023-11-14 19.88 23.67 19.73 21.62 21.7M
2023-11-13 19.77 20.40 19.57 20.05 5.3M
2023-11-10 19.00 19.96 18.82 19.87 7.4M
2023-11-09 18.61 19.49 18.56 19.25 6.0M
2023-11-08 18.61 18.87 18.47 18.66 2.0M
2023-11-07 18.35 18.72 18.25 18.67 2.4M
2023-11-06 17.96 18.39 17.91 18.35 2.4M
2023-11-03 17.23 18.10 17.22 17.87 3.3M
2023-11-02 17.46 17.52 17.00 17.13 1.6M
2023-11-01 17.43 17.60 17.32 17.37 1.5M
2023-10-31 17.96 18.18 17.30 17.48 2.5M
2023-10-30 17.50 18.00 17.31 17.96 2.0M
2023-10-27 17.28 17.67 17.00 17.58 2.1M
2023-10-26 16.87 17.40 16.73 17.36 1.7M
2023-10-25 17.10 17.27 16.90 17.00 1.4M
2023-10-24 16.79 17.27 16.40 16.97 2.8M
2023-10-23 16.77 16.89 16.39 16.57 2.5M
2023-10-20 17.23 17.50 16.76 16.85 2.2M
2023-10-19 17.47 17.96 17.26 17.29 1.7M
2023-10-18 18.06 18.07 17.42 17.49 2.2M
2023-10-17 18.30 18.30 17.90 18.06 1.4M
2023-10-16 18.81 18.88 18.03 18.17 2.1M
2023-10-13 18.98 19.05 18.70 18.83 1.3M
2023-10-12 19.19 19.30 18.83 18.98 1.4M
2023-10-11 19.05 19.31 18.90 19.22 1.9M
2023-10-10 19.19 19.28 18.99 19.05 1.3M
2023-10-09 19.29 19.29 18.85 19.03 1.5M
2023-09-28 18.88 19.24 18.81 19.18 1.6M
2023-09-27 18.78 19.29 18.65 18.81 1.8M
2023-09-26 18.74 19.09 18.58 18.88 1.5M
2023-09-25 19.17 19.33 18.70 18.79 2.1M
2023-09-22 18.00 19.18 18.00 19.15 3.7M
2023-09-21 17.98 18.18 17.90 18.06 1.5M
2023-09-20 18.04 18.37 17.89 17.98 1.4M
2023-09-19 18.60 18.64 18.04 18.13 1.6M
2023-09-18 18.65 18.88 18.42 18.59 1.2M
2023-09-15 18.90 19.02 18.30 18.65 2.2M
2023-09-14 19.34 19.35 18.75 18.88 1.5M
2023-09-13 19.90 19.99 19.05 19.22 2.3M
2023-09-12 20.15 20.44 19.89 20.11 2.0M
2023-09-11 20.61 20.68 19.98 20.23 2.5M
2023-09-08 20.16 20.55 20.08 20.41 2.1M
2023-09-07 20.50 20.58 20.07 20.11 2.7M
2023-09-06 19.96 20.47 19.82 20.45 3.3M
2023-09-05 19.50 20.12 19.40 19.94 2.6M
2023-09-04 19.47 19.57 19.10 19.55 1.5M
2023-09-01 19.56 19.71 19.35 19.42 1.1M
2023-08-31 19.69 19.90 19.48 19.56 1.4M
2023-08-30 19.50 20.07 19.50 19.83 2.8M
2023-08-29 18.88 19.67 18.86 19.58 3.7M
2023-08-28 20.06 20.10 18.81 18.94 2.3M
2023-08-25 19.23 19.37 18.70 18.90 2.3M
2023-08-24 19.19 19.68 18.96 19.40 1.9M
2023-08-23 19.80 19.92 19.17 19.23 2.5M
2023-08-22 19.16 20.08 18.99 20.01 3.1M
2023-08-21 19.33 19.56 19.15 19.16 1.3M
2023-08-18 19.79 20.01 19.38 19.38 1.1M
2023-08-17 19.30 20.00 19.25 19.90 1.3M
2023-08-16 19.74 19.85 19.32 19.36 1.2M
2023-08-15 19.87 20.12 19.60 19.78 1.1M
2023-08-14 19.95 20.11 19.53 19.89 1.6M
2023-08-11 20.40 20.40 19.92 19.94 1.5M
2023-08-10 20.31 20.47 20.11 20.23 1.0M
2023-08-09 20.80 20.80 20.21 20.25 1.8M
2023-08-08 20.87 20.94 20.60 20.72 1.4M
2023-08-07 20.80 21.04 20.68 20.89 1.6M
2023-08-04 20.66 21.00 20.53 20.88 1.7M
2023-08-03 20.62 20.73 20.40 20.50 1.4M
2023-08-02 20.60 20.98 20.50 20.65 1.5M
2023-08-01 21.00 21.00 20.56 20.70 1.6M
2023-07-31 20.95 21.30 20.71 20.93 1.5M
2023-07-28 20.90 21.07 20.60 20.95 1.5M
2023-07-27 21.15 21.34 20.78 20.82 1.5M
2023-07-26 21.39 21.39 21.05 21.08 1.6M
2023-07-25 21.42 21.65 21.23 21.36 1.8M
2023-07-24 21.13 21.45 21.00 21.25 1.4M
2023-07-21 21.64 21.64 21.14 21.16 1.8M
2023-07-20 22.23 22.48 21.55 21.63 2.5M
2023-07-19 22.76 22.99 22.16 22.22 2.2M
2023-07-18 23.02 23.23 22.70 22.70 2.0M
2023-07-17 22.99 23.11 22.72 23.01 1.6M
2023-07-14 22.69 23.40 22.69 23.02 3.0M
2023-07-13 22.61 22.85 22.44 22.78 1.8M
2023-07-12 23.29 23.36 22.60 22.61 2.6M
2023-07-11 22.65 23.13 22.60 23.10 2.6M
2023-07-10 23.06 23.25 22.60 22.66 2.9M
2023-07-07 23.97 24.02 22.83 23.14 3.3M
2023-07-06 23.69 24.27 23.53 23.88 2.4M
2023-07-05 24.42 24.42 23.79 23.86 3.7M
2023-07-04 23.38 24.78 23.38 24.48 6.9M
2023-07-03 24.06 24.58 23.48 23.54 3.9M
2023-06-30 23.90 24.40 23.75 24.07 4.0M
2023-06-29 22.87 24.20 22.81 23.98 5.7M
2023-06-28 23.28 23.37 22.14 22.95 3.7M
2023-06-27 22.83 23.69 22.82 23.33 4.0M
2023-06-26 23.79 24.00 22.60 22.65 5.0M
2023-06-21 24.33 24.91 23.85 23.85 4.2M
2023-06-20 24.50 24.67 24.04 24.38 3.6M
2023-06-19 24.00 24.62 23.78 24.49 4.1M
2023-06-16 24.34 24.48 23.59 24.08 3.7M
2023-06-15 23.88 24.49 23.80 24.20 4.7M
2023-06-14 23.69 24.14 23.23 23.90 3.0M
2023-06-13 23.72 23.97 23.47 23.70 1.6M
2023-06-12 24.03 24.08 23.58 23.69 2.5M
2023-06-09 23.20 24.10 23.05 24.02 4.1M
2023-06-08 23.37 23.75 23.12 23.36 2.3M
2023-06-07 23.44 23.48 22.88 23.35 1.8M
2023-06-06 23.75 23.89 23.10 23.35 3.4M
2023-06-05 23.66 23.91 23.50 23.70 2.4M
2023-06-02 23.80 24.08 23.53 23.72 3.7M
2023-06-01 23.85 24.34 23.65 23.88 4.4M
2023-05-31 23.41 24.33 23.37 23.86 5.6M
2023-05-30 23.10 23.47 23.01 23.35 2.6M
2023-05-29 23.01 23.70 23.00 23.54 3.6M
2023-05-26 23.13 23.46 23.00 23.29 3.4M
2023-05-25 22.89 23.26 22.59 22.92 4.6M
2023-05-24 23.14 23.50 22.70 23.08 5.2M
2023-05-23 22.70 23.22 22.50 23.17 5.7M
2023-05-22 22.05 22.90 22.02 22.77 5.5M
2023-05-19 21.75 23.15 21.70 22.90 9.6M
2023-05-18 20.88 22.07 20.87 21.78 5.7M
2023-05-17 20.13 20.79 20.01 20.69 1.9M
2023-05-16 20.42 20.60 20.28 20.34 1.9M
2023-05-15 20.20 20.39 19.88 20.37 1.8M
2023-05-12 20.37 20.51 20.06 20.19 1.7M
2023-05-11 20.49 20.58 20.25 20.37 1.5M
2023-05-10 20.55 20.58 20.15 20.49 2.0M
2023-05-09 21.06 21.06 20.28 20.35 3.3M
2023-05-08 21.40 21.63 20.99 21.08 2.6M
2023-05-05 21.60 21.66 21.07 21.35 2.0M
2023-05-04 21.87 21.90 20.91 21.39 3.7M
2023-04-28 21.70 22.02 21.50 21.87 2.3M
2023-04-27 21.70 22.08 21.50 21.57 3.1M
2023-04-26 22.07 22.57 21.61 21.63 6.2M
2023-04-25 23.53 24.15 22.81 23.13 4.8M
2023-04-24 23.68 24.20 23.10 23.27 4.3M
2023-04-21 24.89 24.95 23.40 23.83 7.4M
2023-04-20 25.98 26.20 24.76 24.82 10.8M
2023-04-19 25.51 26.89 25.20 25.97 12.0M
2023-04-18 25.26 26.26 24.91 25.71 10.1M
2023-04-17 24.65 25.18 24.58 25.05 4.4M
2023-04-14 25.00 25.40 24.30 24.70 4.6M
2023-04-13 24.60 25.49 24.45 24.80 8.0M
2023-04-12 23.93 24.78 23.77 24.63 6.5M
2023-04-11 24.50 24.50 23.62 23.82 7.1M
2023-04-10 26.00 26.60 24.20 24.50 10.4M
2023-04-07 24.32 24.48 23.82 24.16 4.5M
2023-04-06 23.50 24.26 23.20 24.24 5.7M
2023-04-04 23.80 24.27 23.39 23.58 4.7M
2023-04-03 23.53 23.87 23.38 23.85 4.2M
2023-03-31 23.34 23.66 23.20 23.54 3.2M
2023-03-30 23.25 23.74 23.18 23.46 3.1M
2023-03-29 22.65 23.70 22.60 23.35 4.7M
2023-03-28 23.55 23.98 22.88 22.91 5.2M
2023-03-27 23.22 24.28 23.22 23.61 5.0M
2023-03-24 23.75 23.75 23.20 23.40 3.6M
2023-03-23 23.16 23.77 23.03 23.71 4.8M
2023-03-22 23.25 23.44 22.95 23.35 3.3M
2023-03-21 23.04 23.33 23.02 23.31 2.1M
2023-03-20 22.98 23.50 22.69 23.27 3.3M
2023-03-17 22.50 23.29 22.50 22.98 3.2M
2023-03-16 23.00 23.16 22.30 22.41 3.2M
2023-03-15 22.88 23.42 22.73 23.13 2.9M
2023-03-14 23.03 23.31 22.65 22.88 3.5M
2023-03-13 23.10 23.32 22.81 23.16 3.7M
2023-03-10 23.60 24.19 23.23 23.33 10.1M
2023-03-09 23.09 25.68 22.91 24.39 11.4M
2023-03-08 22.28 23.35 22.17 23.09 3.9M
2023-03-07 22.75 22.89 22.38 22.38 2.7M
2023-03-06 22.63 22.82 22.45 22.73 2.5M
2023-03-03 23.08 23.15 22.37 22.80 3.5M
2023-03-02 22.51 23.45 22.39 23.00 6.5M
2023-03-01 21.87 22.63 21.43 22.58 5.2M
2023-02-28 21.17 21.58 20.95 21.37 1.8M
2023-02-27 21.27 21.47 20.83 21.00 1.7M
2023-02-24 21.20 21.37 20.96 21.30 1.2M
2023-02-23 21.26 21.44 21.16 21.20 1.1M
2023-02-22 21.36 21.41 21.20 21.36 1.1M
2023-02-21 21.51 21.71 21.12 21.31 1.9M
2023-02-20 21.40 21.69 20.95 21.60 2.0M
2023-02-17 21.96 22.14 21.50 21.51 1.8M
2023-02-16 22.46 22.67 21.55 21.72 2.5M
2023-02-15 22.44 22.58 22.27 22.49 1.4M
2023-02-14 22.55 22.65 22.25 22.45 1.7M
2023-02-13 22.12 22.67 22.10 22.55 2.9M
2023-02-10 22.58 22.72 22.16 22.22 1.9M
2023-02-09 22.23 22.72 21.88 22.60 2.8M
2023-02-08 22.38 22.50 22.02 22.03 3.1M
2023-02-07 22.50 23.00 21.65 22.56 5.2M
2023-02-06 21.68 22.15 21.60 21.95 2.7M
2023-02-03 21.91 22.18 21.41 21.85 4.1M
2023-02-02 21.40 22.30 21.29 22.28 5.7M
2023-02-01 20.72 21.36 20.69 21.35 2.8M
2023-01-31 20.44 20.88 20.40 20.77 1.4M
2023-01-30 20.67 21.08 20.67 20.77 2.2M
2023-01-20 20.65 20.65 20.25 20.45 1.9M
2023-01-19 20.01 20.26 19.98 20.23 1.7M
2023-01-18 19.86 20.35 19.63 20.15 2.2M
2023-01-17 19.67 19.92 19.62 19.87 1.1M
2023-01-16 19.30 19.75 19.30 19.67 1.5M
2023-01-13 19.60 19.60 19.31 19.43 1.0M
2023-01-12 19.40 19.85 19.40 19.48 1.4M
2023-01-11 19.65 19.74 19.43 19.49 1.3M
2023-01-10 19.76 19.78 19.49 19.57 1.6M
2023-01-09 19.64 20.16 19.50 19.65 1.9M
2023-01-06 19.44 19.80 19.30 19.58 1.7M
2023-01-05 19.26 19.53 19.07 19.44 1.5M
2023-01-04 19.35 19.49 19.00 19.23 1.6M
2023-01-03 18.74 19.39 18.50 19.24 2.3M