矩子科技（300802）历史行情

以下为矩子科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	24.610	24.100	25.140	23.850	-0.480	-1.953%	596.86万	1.45亿	2.950%
2026-10-05	24.610	24.100	25.140	23.850	-0.480	-1.953%	596.86万	1.45亿	2.950%
2026-10-02	24.610	24.100	25.140	23.850	-0.480	-1.953%	596.86万	1.45亿	2.950%
2026-10-01	24.610	24.100	25.140	23.850	-0.480	-1.953%	596.86万	1.45亿	2.950%
2026-09-30	24.610	24.100	25.140	23.850	-0.480	-1.953%	5.97万	0.00亿	0.000%
2026-09-29	25.010	24.580	25.400	24.380	-0.450	-1.798%	6.89万	0.00亿	0.000%
2026-09-28	26.260	25.030	26.360	24.650	-1.230	-4.684%	8.73万	0.00亿	0.000%
2026-09-27	27.140	26.260	27.250	26.140	-0.880	-3.242%	775.81万	2.06亿	3.834%
2026-09-24	27.140	26.260	27.250	26.140	-0.880	-3.242%	7.76万	0.00亿	0.000%
2026-09-23	27.410	27.140	27.580	27.040	-0.560	-2.022%	9.91万	0.00亿	0.000%
2026-09-22	27.970	27.700	28.390	27.620	-0.200	-0.717%	10.52万	0.00亿	0.000%
2026-09-21	28.000	27.900	28.160	27.440	-0.650	-2.277%	13.35万	0.00亿	0.000%
2026-09-18	26.680	28.550	28.950	26.460	1.900	7.129%	22.80万	0.00亿	0.000%
2026-09-17	25.150	26.650	26.990	25.010	1.400	5.545%	17.21万	0.00亿	0.000%
2026-09-16	23.660	25.250	25.630	23.660	1.280	5.340%	9.66万	0.00亿	0.000%
2026-09-15	24.100	23.970	24.300	23.740	-0.460	-1.883%	7.58万	0.00亿	0.000%
2026-09-14	23.350	24.430	25.020	22.900	0.970	4.135%	12.10万	0.00亿	0.000%
2026-09-11	23.600	23.460	23.760	22.600	-0.620	-2.575%	10.05万	0.00亿	0.000%
2026-09-10	24.200	24.080	24.710	23.910	-0.560	-2.273%	6.59万	0.00亿	0.000%
2026-09-09	25.150	24.640	25.490	24.600	-0.500	-1.989%	9.03万	0.00亿	0.000%
2026-09-08	25.760	25.140	26.160	24.980	-0.360	-1.412%	11.87万	0.00亿	0.000%
2026-09-07	23.600	25.500	26.260	23.360	2.050	8.742%	16.67万	0.00亿	0.000%
2026-09-04	24.860	23.450	25.190	23.320	-1.230	-4.984%	10.50万	0.00亿	0.000%
2026-09-03	23.460	24.680	25.360	23.460	1.770	7.726%	15.49万	0.00亿	0.000%
2026-09-02	23.300	22.910	23.410	22.910	-0.670	-2.841%	5.14万	0.00亿	0.000%
2026-09-01	24.610	23.580	24.630	23.570	-1.050	-4.263%	7.35万	0.00亿	0.000%
2026-08-31	23.020	24.630	24.800	22.820	1.150	4.898%	11.35万	0.00亿	0.000%
2026-08-28	23.150	23.480	24.470	23.150	0.180	0.773%	9.28万	0.00亿	0.000%
2026-08-27	23.400	23.300	23.550	22.920	0.300	1.304%	8.12万	0.00亿	0.000%
2026-08-26	23.470	23.000	23.580	22.510	-0.470	-2.003%	5.75万	0.00亿	0.000%
2026-08-25	23.350	23.470	23.940	22.500	-0.070	-0.297%	8.43万	0.00亿	0.000%
2026-08-24	23.480	23.540	23.850	22.940	-0.060	-0.254%	8.06万	0.00亿	0.000%
2026-08-21	22.060	23.600	23.770	21.730	1.250	5.593%	9.02万	0.00亿	0.000%
2026-08-20	22.030	22.350	22.600	21.990	0.400	1.822%	4.77万	0.00亿	0.000%
2026-08-19	22.650	21.950	23.090	21.800	-1.210	-5.225%	6.14万	0.00亿	0.000%
2026-08-18	23.710	23.160	23.770	22.800	-0.780	-3.258%	7.32万	0.00亿	0.000%
2026-08-17	23.250	23.940	24.020	22.690	0.760	3.279%	9.76万	0.00亿	0.000%
2026-08-14	22.490	23.180	23.880	22.490	0.690	3.068%	9.36万	0.00亿	0.000%
2026-08-13	22.840	22.490	23.440	22.490	-0.430	-1.876%	7.89万	0.00亿	0.000%
2026-08-12	22.700	22.920	23.100	22.240	0.440	1.957%	7.53万	0.00亿	0.000%
2026-08-11	22.570	22.480	22.990	22.260	-0.650	-2.810%	8.20万	0.00亿	0.000%
2026-08-10	22.570	23.130	23.300	21.450	0.560	2.481%	13.33万	0.00亿	0.000%
2026-08-07	21.450	22.570	22.600	21.120	0.990	4.588%	12.40万	0.00亿	0.000%
2026-08-06	20.900	21.580	21.890	20.650	0.330	1.553%	10.67万	0.00亿	0.000%
2026-08-05	20.550	21.250	21.420	20.400	0.680	3.306%	11.88万	0.00亿	0.000%
2026-08-04	19.980	20.570	20.680	19.710	0.770	3.889%	9.08万	0.00亿	0.000%
2026-08-03	20.400	19.800	20.840	19.520	-0.650	-3.178%	11.05万	0.00亿	0.000%
2026-07-31	21.580	20.450	21.770	20.370	0.050	0.245%	12.71万	0.00亿	0.000%
2026-07-30	21.300	20.400	22.120	20.380	-1.670	-7.567%	11.87万	0.00亿	0.000%
2026-07-29	22.120	22.070	22.380	20.390	-0.500	-2.215%	19.60万	0.00亿	0.000%
2026-07-28	22.400	22.570	23.470	22.010	-0.150	-0.660%	20.69万	0.00亿	0.000%
2026-07-27	18.890	22.720	22.720	18.600	3.790	20.021%	20.32万	0.00亿	0.000%
2026-07-24	17.420	18.930	19.360	17.220	1.230	6.949%	14.59万	0.00亿	0.000%
2026-07-23	17.300	17.700	17.750	17.000	0.300	1.724%	7.63万	0.00亿	0.000%
2026-07-22	16.510	17.400	18.090	16.460	0.640	3.819%	12.58万	0.00亿	0.000%
2026-07-21	16.340	16.760	16.760	15.240	0.860	5.409%	10.30万	0.00亿	0.000%
2026-07-20	16.400	15.900	16.800	15.660	-0.150	-0.935%	8.78万	0.00亿	0.000%
2026-07-17	17.140	16.050	17.280	15.910	-1.100	-6.414%	8.08万	0.00亿	0.000%
2026-07-16	17.530	17.150	17.850	17.070	-0.650	-3.652%	6.98万	0.00亿	0.000%
2026-07-15	18.500	17.800	18.980	17.670	-0.748	-4.033%	6.99万	0.00亿	0.000%
2026-07-14	18.588	18.548	18.828	17.828	0.050	0.270%	8.32万	0.00亿	0.000%
2026-07-13	20.838	18.498	20.978	18.408	-2.490	-11.864%	10.55万	0.00亿	0.000%
2026-07-10	21.528	20.988	22.278	20.988	-0.680	-3.138%	10.66万	0.00亿	0.000%
2026-07-09	21.228	21.668	21.688	20.248	0.360	1.690%	9.06万	0.00亿	0.000%
2026-07-08	22.368	21.308	22.618	20.888	-1.170	-5.205%	9.59万	0.00亿	0.000%
2026-07-07	23.838	22.478	23.888	22.058	-1.560	-6.490%	11.02万	0.00亿	0.000%
2026-07-06	23.808	24.038	25.028	23.318	0.210	0.881%	12.09万	0.00亿	0.000%
2026-07-03	23.138	23.828	24.598	22.938	0.510	2.187%	10.47万	0.00亿	0.000%
2026-07-02	23.168	23.318	24.458	22.588	-0.540	-2.263%	10.75万	0.00亿	0.000%
2026-07-01	23.028	23.858	24.688	23.018	0.850	3.694%	13.50万	0.00亿	0.000%
2026-06-30	21.428	23.008	23.308	21.228	1.530	7.124%	13.19万	0.00亿	0.000%
2026-06-29	22.798	21.478	23.218	20.928	-1.360	-5.955%	13.56万	0.00亿	0.000%
2026-06-26	24.628	22.838	24.788	22.778	-1.780	-7.230%	15.94万	0.00亿	0.000%
2026-06-25	25.828	24.618	25.898	24.608	-1.490	-5.707%	13.21万	0.00亿	0.000%
2026-06-24	25.188	26.108	26.108	24.338	0.460	1.794%	14.59万	0.00亿	0.000%
2026-06-23	26.128	25.648	26.128	24.848	-1.040	-3.897%	14.29万	0.00亿	0.000%
2026-06-22	27.328	26.688	27.558	25.628	-1.120	-4.028%	23.17万	0.00亿	0.000%
2026-06-18	26.298	27.808	27.908	25.718	0.950	3.537%	30.05万	0.00亿	0.000%
2026-06-17	24.828	26.858	27.018	24.578	1.630	6.461%	32.63万	0.00亿	0.000%
2026-06-16	24.528	25.228	25.488	24.428	0.380	1.529%	18.49万	0.00亿	0.000%
2026-06-15	23.268	24.848	25.188	23.268	1.660	7.159%	19.67万	0.00亿	0.000%
2026-06-12	24.518	23.188	25.488	22.978	-0.740	-3.093%	20.76万	0.00亿	0.000%
2026-06-11	24.428	23.928	24.808	23.488	-1.290	-5.115%	18.90万	0.00亿	0.000%
2026-06-10	24.318	25.218	26.008	24.108	0.310	1.245%	28.79万	0.00亿	0.000%
2026-06-09	23.888	24.908	25.058	23.428	1.500	6.408%	23.95万	0.00亿	0.000%
2026-06-08	23.108	23.408	24.418	23.108	-0.770	-3.185%	18.12万	0.00亿	0.000%
2026-06-05	23.548	24.178	24.508	23.158	0.410	1.725%	25.41万	0.00亿	0.000%
2026-06-04	22.078	23.768	25.328	21.848	1.600	7.218%	24.85万	0.00亿	0.000%
2026-06-03	21.218	22.168	22.678	21.218	0.640	2.973%	11.74万	0.00亿	0.000%
2026-06-02	21.428	21.528	21.998	21.168	0.000	0.000%	10.96万	0.00亿	0.000%
2026-06-01	21.768	21.528	22.488	21.498	-0.670	-3.018%	9.74万	0.00亿	0.000%
2026-05-29	24.048	22.198	24.048	21.978	-2.010	-8.303%	18.19万	0.00亿	0.000%
2026-05-28	22.708	24.208	24.438	22.488	1.340	5.860%	20.62万	0.00亿	0.000%
2026-05-27	22.938	22.868	23.588	22.458	-0.260	-1.124%	13.08万	0.00亿	0.000%
2026-05-26	23.478	23.128	24.118	22.618	-0.550	-2.323%	16.62万	0.00亿	0.000%
2026-05-25	23.018	23.678	23.678	22.748	0.670	2.912%	14.26万	0.00亿	0.000%
2026-05-22	21.878	23.008	23.128	21.878	1.130	5.165%	11.20万	0.00亿	0.000%
2026-05-21	23.228	21.878	23.268	21.758	-1.260	-5.446%	13.36万	0.00亿	0.000%
2026-05-20	22.468	23.138	23.898	22.408	0.450	1.983%	15.34万	0.00亿	0.000%
2026-05-19	22.378	22.688	22.788	22.058	0.100	0.443%	9.98万	0.00亿	0.000%
2026-05-18	21.828	22.588	22.618	21.628	0.620	2.822%	12.57万	0.00亿	0.000%
2026-05-15	21.648	21.968	22.348	21.318	0.290	1.338%	7.70万	0.00亿	0.000%
2026-05-14	21.728	21.678	22.508	21.508	0.000	0.000%	7.82万	0.00亿	0.000%
2026-05-13	21.628	21.678	21.908	21.298	-0.030	-0.138%	5.96万	0.00亿	0.000%
2026-05-12	22.078	21.708	22.128	21.658	-0.490	-2.207%	5.89万	0.00亿	0.000%
2026-05-11	21.848	22.198	22.308	21.378	0.410	1.882%	8.90万	0.00亿	0.000%
2026-05-08	21.778	21.788	21.988	21.428	-0.100	-0.457%	7.71万	0.00亿	0.000%
2026-05-07	20.448	21.888	22.058	20.358	1.440	7.042%	12.91万	0.00亿	0.000%
2026-05-06	20.048	20.448	20.678	20.018	0.530	2.661%	6.46万	0.00亿	0.000%
2026-04-30	19.848	19.918	20.078	19.628	0.090	0.454%	5.88万	0.00亿	0.000%
2026-04-29	19.528	19.828	19.988	19.508	0.170	0.865%	5.28万	0.00亿	0.000%
2026-04-28	19.748	19.658	20.318	19.458	-0.250	-1.256%	8.18万	0.00亿	0.000%
2026-04-27	18.738	19.908	20.028	18.678	0.780	4.078%	9.99万	0.00亿	0.000%
2026-04-24	18.828	19.128	19.608	18.678	0.200	1.057%	7.46万	0.00亿	0.000%
2026-04-23	19.548	18.928	19.778	18.858	-0.650	-3.320%	4.26万	0.00亿	0.000%
2026-04-22	19.058	19.578	20.088	18.958	0.440	2.299%	5.01万	0.00亿	0.000%
2026-04-21	19.118	19.138	19.368	18.948	-0.060	-0.313%	2.75万	0.00亿	0.000%
2026-04-20	19.238	19.198	19.408	19.068	0.100	0.524%	2.97万	0.00亿	0.000%
2026-04-17	18.838	19.098	19.258	18.738	0.270	1.434%	3.37万	0.00亿	0.000%
2026-04-16	18.648	18.828	18.908	18.518	0.180	0.965%	2.74万	0.00亿	0.000%
2026-04-15	18.988	18.648	18.988	18.578	-0.140	-0.745%	2.94万	0.00亿	0.000%
2026-04-14	18.808	18.788	18.908	18.618	0.240	1.294%	3.08万	0.00亿	0.000%
2026-04-13	18.618	18.548	18.808	18.468	-0.140	-0.749%	3.24万	0.00亿	0.000%
2026-04-10	18.758	18.688	19.048	18.628	0.060	0.322%	4.17万	0.00亿	0.000%
2026-04-09	18.828	18.628	19.058	18.568	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-08	18.458	18.958	18.968	18.328	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-07	17.618	17.948	17.998	17.618	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-03	17.808	17.708	18.148	17.518	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-02	18.208	17.708	18.208	17.558	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-01	18.078	18.118	18.138	17.848	0.000	0.000%	4.31万	0.00亿	0.000%