矩子科技(300802) 历史交易数据
| 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(%) |
| 2021-01-15 | 28.97 | 30.50 | 28.90 | 29.71 | 0.67 | 2.31 | 13,504 | 4,032 | 5.51 | 1.28 |
| 2021-01-14 | 28.00 | 29.45 | 27.06 | 29.04 | 1.23 | 4.42 | 16,393 | 4,661 | 8.59 | 1.55 |
| 2021-01-13 | 29.50 | 29.50 | 27.77 | 27.81 | -1.52 | -5.18 | 14,620 | 4,149 | 5.90 | 1.39 |
| 2021-01-12 | 29.60 | 29.88 | 28.91 | 29.33 | -0.21 | -0.71 | 10,253 | 3,000 | 3.28 | 0.97 |
| 2021-01-11 | 29.30 | 30.40 | 29.01 | 29.54 | 0.41 | 1.41 | 15,674 | 4,643 | 4.77 | 1.49 |
| 2021-01-08 | 28.80 | 29.52 | 28.00 | 29.13 | 0.12 | 0.41 | 12,952 | 3,742 | 5.24 | 1.23 |
| 2021-01-07 | 30.08 | 30.56 | 28.71 | 29.01 | -1.33 | -4.38 | 18,521 | 5,420 | 6.10 | 1.76 |
| 2021-01-06 | 30.98 | 31.03 | 29.92 | 30.34 | -0.62 | -2.00 | 14,418 | 4,351 | 3.59 | 1.37 |
| 2021-01-05 | 30.81 | 31.46 | 30.71 | 30.96 | -0.08 | -0.26 | 13,797 | 4,279 | 2.42 | 1.31 |
| 2021-01-04 | 30.89 | 31.31 | 30.61 | 31.04 | -0.27 | -0.86 | 15,060 | 4,656 | 2.24 | 1.43 |
