矩子科技（300802）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2021-06-22	34.13	34.49	33.02	33.23	-0.91	-2.67	18,378	6,164	4.31	1.74
2021-06-21	33.03	34.77	32.41	34.14	0.88	2.65	29,307	9,918	7.10	2.78
2021-06-18	32.61	33.40	32.31	33.26	0.47	1.43	15,545	5,133	3.32	1.47
2021-06-17	32.24	33.47	32.00	32.79	0.56	1.74	17,453	5,709	4.56	1.66
2021-06-16	32.10	32.75	32.09	32.23	-0.02	-0.06	10,437	3,381	2.05	0.99
2021-06-15	33.73	33.73	32.05	32.25	-1.50	-4.44	20,612	6,723	4.98	1.96
2021-06-11	35.57	35.58	32.54	33.75	-1.83	-5.14	49,504	16,831	8.54	4.70
2021-06-10	33.46	35.66	33.41	35.58	1.87	5.55	29,107	10,182	6.67	2.76
2021-06-09	34.03	34.46	33.60	33.71	-0.32	-0.94	13,092	4,435	2.53	1.24
2021-06-08	34.79	35.19	33.80	34.03	-0.89	-2.55	22,112	7,548	3.98	2.10
2021-06-07	35.60	36.29	35.00	35.04	-0.49	-1.38	17,373	6,169	3.63	1.65
2021-06-04	35.70	36.00	35.20	35.53	-0.18	-0.50	11,918	4,239	2.24	1.13
2021-06-03	34.90	36.46	34.90	35.71	0.81	2.32	23,986	8,617	4.47	2.28
2021-06-02	35.74	36.09	34.59	34.90	-0.83	-2.32	21,971	7,745	4.20	2.08
2021-06-01	34.73	36.23	34.73	35.73	1.01	2.91	29,879	10,640	4.32	2.83
2021-05-31	34.00	35.31	34.00	34.72	0.99	2.94	24,245	8,455	3.88	2.30
2021-05-28	34.00	34.29	33.51	33.73	-0.12	-0.35	16,395	5,546	2.30	1.56
2021-05-27	32.95	34.30	32.80	33.85	0.93	2.83	28,169	9,508	4.56	2.67
2021-05-26	32.69	33.63	32.50	32.92	0.33	1.01	16,985	5,637	3.47	1.61
2021-05-25	32.56	32.90	32.11	32.59	-0.18	-0.55	12,784	4,158	2.41	1.21
2021-05-24	31.44	33.35	31.13	32.77	1.33	4.23	20,045	6,474	7.06	1.90
2021-05-21	31.62	31.92	31.25	31.44	-0.37	-1.16	8,397	2,653	2.11	0.80
2021-05-20	32.72	32.94	31.73	31.81	-1.09	-3.31	17,586	5,647	3.68	1.67
2021-05-19	32.90	33.30	32.67	32.90	0.03	0.09	7,751	2,559	1.92	0.74
2021-05-18	33.50	33.55	32.70	32.87	-0.28	-0.84	10,791	3,578	2.56	1.02
2021-05-17	33.89	34.08	33.10	33.15	-0.73	-2.15	16,686	5,580	2.89	1.58
2021-05-14	34.02	34.09	33.45	33.88	0.35	1.04	11,155	3,773	1.91	1.06
2021-05-13	34.00	34.00	33.35	33.53	-0.62	-1.82	12,086	4,060	1.90	1.15
2021-05-12	33.18	34.40	32.80	34.15	0.85	2.55	23,100	7,778	4.80	2.19
2021-05-11	32.74	33.80	32.15	33.30	0.48	1.46	19,534	6,438	5.03	1.85
2021-05-10	32.84	33.47	32.30	32.82	-0.01	-0.03	13,286	4,364	3.56	1.26
2021-05-07	33.70	33.88	32.78	32.83	-0.87	-2.58	13,892	4,596	3.26	1.32
2021-05-06	33.18	33.88	32.52	33.70	0.44	1.32	15,859	5,263	4.09	1.50
2021-04-30	32.65	33.56	32.40	33.26	0.86	2.65	16,365	5,386	3.58	1.55
2021-04-29	33.61	33.61	32.23	32.40	-1.21	-3.60	22,618	7,382	4.11	2.15
2021-04-28	32.93	33.71	32.54	33.61	0.60	1.82	14,303	4,741	3.54	1.36
2021-04-27	34.00	34.19	32.35	33.01	-0.95	-2.80	19,576	6,478	5.42	1.86
2021-04-26	33.20	35.00	33.00	33.96	0.96	2.91	35,018	11,969	6.06	3.32
2021-04-23	33.30	33.38	32.56	33.00	-0.34	-1.02	15,913	5,230	2.46	1.51
2021-04-22	32.50	34.34	32.50	33.34	0.87	2.68	25,171	8,422	5.67	2.39
2021-04-21	33.32	33.32	32.16	32.47	-0.91	-2.73	22,796	7,421	3.48	2.16
2021-04-20	34.30	34.30	33.24	33.38	-1.04	-3.02	27,206	9,168	3.08	2.58
2021-04-19	34.31	35.48	34.07	34.42	-0.07	-0.20	35,128	12,182	4.09	3.33
2021-04-16	35.80	36.00	34.45	34.49	-1.27	-3.55	31,261	10,946	4.33	2.97
2021-04-15	35.37	35.85	34.10	35.76	0.40	1.13	18,182	6,368	4.95	1.72
2021-04-14	35.84	36.18	34.89	35.36	-0.63	-1.75	17,498	6,206	3.58	1.66
2021-04-13	35.63	36.98	35.39	35.99	0.22	0.62	15,075	5,472	4.45	1.43
2021-04-12	36.64	36.66	35.35	35.77	-0.87	-2.37	22,883	8,205	3.58	2.17
2021-04-09	37.25	37.70	36.43	36.64	-0.63	-1.69	17,893	6,610	3.41	1.70
2021-04-08	38.16	38.45	37.11	37.27	-0.82	-2.15	21,379	8,073	3.52	2.03
2021-04-07	38.67	38.89	37.43	38.09	-0.57	-1.47	26,443	10,063	3.78	2.51
2021-04-06	36.89	38.67	36.65	38.66	1.84	5.00	34,103	12,933	5.49	3.23
2021-04-02	36.60	37.29	36.23	36.82	0.36	0.99	21,335	7,848	2.91	2.02
2021-04-01	35.82	37.36	35.59	36.46	0.58	1.62	26,897	9,876	4.93	2.55

起始日期	上市日
截止日期	今日

矩子科技 (300802)

矩子科技(300802) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值