网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

矩子科技 (300802)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:49.15 52周最低:27.06

矩子科技(300802) 历史交易数据

      下载数据
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(%)
2021-06-2234.1334.4933.0233.23-0.91-2.6718,3786,1644.311.74
2021-06-2133.0334.7732.4134.140.882.6529,3079,9187.102.78
2021-06-1832.6133.4032.3133.260.471.4315,5455,1333.321.47
2021-06-1732.2433.4732.0032.790.561.7417,4535,7094.561.66
2021-06-1632.1032.7532.0932.23-0.02-0.0610,4373,3812.050.99
2021-06-1533.7333.7332.0532.25-1.50-4.4420,6126,7234.981.96
2021-06-1135.5735.5832.5433.75-1.83-5.1449,50416,8318.544.70
2021-06-1033.4635.6633.4135.581.875.5529,10710,1826.672.76
2021-06-0934.0334.4633.6033.71-0.32-0.9413,0924,4352.531.24
2021-06-0834.7935.1933.8034.03-0.89-2.5522,1127,5483.982.10
2021-06-0735.6036.2935.0035.04-0.49-1.3817,3736,1693.631.65
2021-06-0435.7036.0035.2035.53-0.18-0.5011,9184,2392.241.13
2021-06-0334.9036.4634.9035.710.812.3223,9868,6174.472.28
2021-06-0235.7436.0934.5934.90-0.83-2.3221,9717,7454.202.08
2021-06-0134.7336.2334.7335.731.012.9129,87910,6404.322.83
2021-05-3134.0035.3134.0034.720.992.9424,2458,4553.882.30
2021-05-2834.0034.2933.5133.73-0.12-0.3516,3955,5462.301.56
2021-05-2732.9534.3032.8033.850.932.8328,1699,5084.562.67
2021-05-2632.6933.6332.5032.920.331.0116,9855,6373.471.61
2021-05-2532.5632.9032.1132.59-0.18-0.5512,7844,1582.411.21
2021-05-2431.4433.3531.1332.771.334.2320,0456,4747.061.90
2021-05-2131.6231.9231.2531.44-0.37-1.168,3972,6532.110.80
2021-05-2032.7232.9431.7331.81-1.09-3.3117,5865,6473.681.67
2021-05-1932.9033.3032.6732.900.030.097,7512,5591.920.74
2021-05-1833.5033.5532.7032.87-0.28-0.8410,7913,5782.561.02
2021-05-1733.8934.0833.1033.15-0.73-2.1516,6865,5802.891.58
2021-05-1434.0234.0933.4533.880.351.0411,1553,7731.911.06
2021-05-1334.0034.0033.3533.53-0.62-1.8212,0864,0601.901.15
2021-05-1233.1834.4032.8034.150.852.5523,1007,7784.802.19
2021-05-1132.7433.8032.1533.300.481.4619,5346,4385.031.85
2021-05-1032.8433.4732.3032.82-0.01-0.0313,2864,3643.561.26
2021-05-0733.7033.8832.7832.83-0.87-2.5813,8924,5963.261.32
2021-05-0633.1833.8832.5233.700.441.3215,8595,2634.091.50
2021-04-3032.6533.5632.4033.260.862.6516,3655,3863.581.55
2021-04-2933.6133.6132.2332.40-1.21-3.6022,6187,3824.112.15
2021-04-2832.9333.7132.5433.610.601.8214,3034,7413.541.36
2021-04-2734.0034.1932.3533.01-0.95-2.8019,5766,4785.421.86
2021-04-2633.2035.0033.0033.960.962.9135,01811,9696.063.32
2021-04-2333.3033.3832.5633.00-0.34-1.0215,9135,2302.461.51
2021-04-2232.5034.3432.5033.340.872.6825,1718,4225.672.39
2021-04-2133.3233.3232.1632.47-0.91-2.7322,7967,4213.482.16
2021-04-2034.3034.3033.2433.38-1.04-3.0227,2069,1683.082.58
2021-04-1934.3135.4834.0734.42-0.07-0.2035,12812,1824.093.33
2021-04-1635.8036.0034.4534.49-1.27-3.5531,26110,9464.332.97
2021-04-1535.3735.8534.1035.760.401.1318,1826,3684.951.72
2021-04-1435.8436.1834.8935.36-0.63-1.7517,4986,2063.581.66
2021-04-1335.6336.9835.3935.990.220.6215,0755,4724.451.43
2021-04-1236.6436.6635.3535.77-0.87-2.3722,8838,2053.582.17
2021-04-0937.2537.7036.4336.64-0.63-1.6917,8936,6103.411.70
2021-04-0838.1638.4537.1137.27-0.82-2.1521,3798,0733.522.03
2021-04-0738.6738.8937.4338.09-0.57-1.4726,44310,0633.782.51
2021-04-0636.8938.6736.6538.661.845.0034,10312,9335.493.23
2021-04-0236.6037.2936.2336.820.360.9921,3357,8482.912.02
2021-04-0135.8237.3635.5936.460.581.6226,8979,8764.932.55
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021