当前位置: 爱股网 > 股票行情 > 矩子科技(300802)股票行情

矩子科技(300802)股票行情

矩子科技(300802)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

矩子科技(300802)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	18.33	17.87	-0.47	-2.56%	17.69	18.47	40820	7366.78	2.10%	0.00
2026-03-25	18.23	18.34	0.40	2.23%	18.16	18.78	55309	10210.34	2.84%	0.00
2026-03-24	18.01	17.94	0.39	2.22%	17.31	18.05	60008	10597.67	3.08%	0.00
2026-03-23	18.58	17.55	-1.79	-9.26%	17.36	18.88	93106	16890.05	4.78%	0.00
2026-03-20	20.30	19.34	-0.91	-4.49%	19.30	20.55	60277	11966.55	3.10%	0.00
2026-03-19	20.54	20.25	-0.68	-3.25%	20.15	20.69	44432	9071.63	2.28%	0.00
2026-03-18	20.40	20.93	0.62	3.05%	20.40	21.05	51207	10624.30	2.63%	0.00
2026-03-17	21.35	20.31	-0.96	-4.51%	20.25	21.37	49834	10299.26	2.56%	0.00
2026-03-16	20.66	21.27	0.61	2.95%	20.31	21.27	57503	11965.97	2.95%	0.00
2026-03-13	20.83	20.66	-0.29	-1.38%	20.59	21.30	52312	10926.33	2.69%	0.00
2026-03-12	21.56	20.95	-0.61	-2.83%	20.73	21.56	57861	12197.98	2.97%	0.00
2026-03-11	21.63	21.56	-0.07	-0.32%	21.48	22.11	83796	18233.65	4.30%	0.00
2026-03-10	20.68	21.63	1.07	5.20%	20.68	21.65	73196	15670.51	3.76%	0.00
2026-03-09	20.61	20.56	-0.57	-2.70%	19.97	20.74	70137	14256.86	3.60%	1.00
2026-03-06	20.96	21.13	0.00	0.00%	20.80	21.35	60518	12772.25	3.11%	0.00
2026-03-05	20.51	21.13	1.01	5.02%	20.28	21.84	97802	20773.10	5.02%	0.00
2026-03-04	20.00	20.12	-0.34	-1.66%	19.88	20.52	84898	17140.23	4.36%	0.00
2026-03-03	21.82	20.46	-1.45	-6.62%	20.40	22.08	103099	21757.48	5.29%	0.00
2026-03-02	21.90	21.91	-0.45	-2.01%	21.54	22.44	97665	21480.77	5.02%	0.00
2026-02-27	22.74	22.36	-0.60	-2.61%	22.16	22.74	103028	23009.98	5.29%	0.00
2026-02-26	22.75	22.96	0.06	0.26%	22.48	23.14	116446	26604.44	5.98%	0.00
2026-02-25	22.17	22.90	0.65	2.92%	22.17	23.33	137113	31387.32	7.04%	0.00
2026-02-24	22.49	22.25	0.06	0.27%	22.00	22.58	115178	25722.38	5.92%	0.00
2026-02-13	21.91	22.19	0.16	0.73%	21.81	22.60	111233	24733.06	5.71%	23.00
2026-02-12	22.02	22.03	-0.11	-0.50%	21.73	22.25	170931	37551.89	8.78%	5.00
2026-02-11	20.35	22.14	1.79	8.80%	20.20	22.98	265208	57676.53	13.62%	0.00
2026-02-10	20.31	20.35	0.08	0.39%	20.18	20.53	30763	6265.37	1.58%	0.00
2026-02-09	19.99	20.27	0.62	3.16%	19.87	20.57	50401	10209.04	2.59%	0.00
2026-02-06	19.61	19.65	-0.10	-0.51%	19.49	19.88	36196	7135.31	1.86%	0.00
2026-02-05	19.78	19.75	-0.09	-0.45%	19.66	20.00	41049	8132.64	2.11%	0.00
2026-02-04	20.01	19.84	-0.23	-1.15%	19.69	20.14	29385	5851.67	1.51%	0.00
2026-02-03	19.84	20.07	0.32	1.62%	19.79	20.07	31266	6230.72	1.61%	0.00
2026-02-02	20.21	19.75	-0.50	-2.47%	19.70	20.32	38444	7690.47	1.97%	0.00
2026-01-30	19.91	20.25	0.35	1.76%	19.57	20.32	57351	11477.26	2.95%	1.00
2026-01-29	20.48	19.90	-0.72	-3.49%	19.82	20.70	61326	12377.13	3.15%	0.00
2026-01-28	20.92	20.62	-0.38	-1.81%	20.52	21.07	40870	8461.22	2.10%	5.00
2026-01-27	20.77	21.00	0.00	0.00%	20.27	21.07	51090	10587.05	2.62%	0.00
2026-01-26	21.28	21.00	-0.16	-0.76%	20.78	21.47	63058	13289.73	3.24%	0.00
2026-01-23	21.05	21.16	0.16	0.76%	20.95	21.16	43707	9207.97	2.24%	0.00
2026-01-22	21.10	21.00	-0.10	-0.47%	20.85	21.24	40659	8534.35	2.09%	0.00
2026-01-21	20.68	21.10	0.32	1.54%	20.57	21.15	60717	12730.69	3.12%	0.00
2026-01-20	20.66	20.78	0.09	0.43%	20.49	20.98	52706	10924.33	2.71%	0.00
2026-01-19	20.70	20.69	-0.10	-0.48%	20.58	21.06	51368	10663.62	2.64%	0.00
2026-01-16	20.51	20.79	0.47	2.31%	20.33	20.90	62657	12946.71	3.22%	0.00
2026-01-15	20.36	20.32	-0.15	-0.73%	20.08	20.45	42157	8544.37	2.17%	0.00
2026-01-14	20.31	20.47	0.46	2.30%	20.12	20.88	85523	17555.40	4.39%	0.00
2026-01-13	20.81	20.01	-0.54	-2.63%	20.00	20.94	66770	13554.66	3.43%	0.00
2026-01-12	19.80	20.55	0.75	3.79%	19.80	20.74	75079	15229.41	3.86%	0.00
2026-01-09	19.65	19.80	0.21	1.07%	19.50	19.85	43969	8660.81	2.26%	0.00
2026-01-08	19.45	19.59	0.18	0.93%	19.37	19.72	39514	7739.18	2.03%	0.00
2026-01-07	19.44	19.41	0.02	0.10%	19.31	19.55	33465	6499.50	1.72%	0.00
2026-01-06	19.44	19.39	0.00	0.00%	19.25	19.50	33147	6427.36	1.70%	0.00
2026-01-05	19.21	19.39	0.25	1.31%	19.00	19.39	31445	6062.33	1.61%	0.00
2025-12-31	19.07	19.14	0.10	0.53%	18.94	19.21	22391	4277.62	1.15%	0.00
2025-12-30	18.92	19.04	0.02	0.11%	18.90	19.21	19306	3685.81	0.99%	0.00
2025-12-29	19.00	19.02	0.00	0.00%	18.90	19.15	26472	5038.58	1.36%	0.00
2025-12-26	19.23	19.02	-0.21	-1.09%	18.96	19.35	28473	5455.05	1.46%	0.00
2025-12-25	18.82	19.23	0.45	2.40%	18.78	19.33	28530	5435.14	1.47%	0.00
2025-12-24	18.35	18.78	0.38	2.07%	18.35	18.85	29449	5506.83	1.51%	0.00
2025-12-23	18.41	18.40	-0.02	-0.11%	18.35	18.55	23785	4384.31	1.22%	0.00
2025-12-22	18.31	18.42	0.22	1.21%	18.26	18.60	35462	6549.24	1.82%	0.00
2025-12-19	18.38	18.20	-0.16	-0.87%	18.19	18.56	32018	5876.84	1.64%	0.00
2025-12-18	18.04	18.36	0.20	1.10%	18.00	18.57	26531	4875.40	1.36%	0.00
2025-12-17	18.05	18.16	0.11	0.61%	17.69	18.20	30922	5550.05	1.59%	0.00
2025-12-16	18.36	18.05	-0.27	-1.47%	17.95	18.36	25861	4683.49	1.33%	0.00
2025-12-15	18.50	18.32	-0.31	-1.66%	18.18	18.59	31696	5827.70	1.63%	0.00
2025-12-12	19.14	18.63	-0.50	-2.61%	18.53	19.18	64490	12083.89	3.31%	0.00
2025-12-11	19.57	19.13	-0.42	-2.15%	19.11	19.65	24976	4826.88	1.28%	0.00
2025-12-10	19.57	19.55	0.01	0.05%	19.36	19.63	21550	4205.73	1.11%	2.00
2025-12-09	19.49	19.54	0.02	0.10%	19.40	19.73	24203	4743.44	1.24%	0.00
2025-12-08	19.37	19.52	0.23	1.19%	19.33	19.72	26522	5185.49	1.36%	0.00
2025-12-05	19.14	19.29	0.15	0.78%	18.97	19.34	16626	3191.61	0.85%	0.00
2025-12-04	19.14	19.14	0.00	0.00%	18.88	19.37	19146	3656.52	0.98%	0.00
2025-12-03	19.39	19.14	-0.16	-0.83%	19.00	19.43	21586	4128.53	1.11%	0.00
2025-12-02	19.49	19.30	-0.26	-1.33%	19.27	19.54	17316	3353.91	0.89%	0.00
2025-12-01	19.32	19.56	0.14	0.72%	19.24	19.64	22247	4338.20	1.14%	0.00
2025-11-28	19.36	19.42	0.00	0.00%	19.20	19.47	23246	4502.46	1.19%	0.00
2025-11-27	19.06	19.42	0.42	2.21%	19.02	19.65	33811	6584.87	1.74%	0.00
2025-11-26	19.12	19.00	-0.13	-0.68%	18.98	19.40	21596	4145.30	1.11%	0.00
2025-11-25	19.11	19.13	0.13	0.68%	19.01	19.45	21486	4131.07	1.10%	0.00

深证大盘股票行情在线 K线走势图

矩子科技(300802)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58