矩子科技(300802)股票信息
| 股票代码 | 300802 |
| 股票名称 | 矩子科技 |
| 最新价/元 | 17.10 |
| 涨跌额/元 | -2.23 |
| 涨跌幅/% | -11.54 |
| 买入/元 | 17.10 |
| 卖出/元 | 17.11 |
| 昨收/元 | 19.33 |
| 今开/元 | 18.88 |
| 最高/元 | 18.88 |
| 最低/元 | 17.02 |
| 成交量/手 | 73849.14 |
| 成交额/万 | 13221.13 |
| 股净值/元 | 57.00 |
| 市净率 | 3.04 |
| 总市值/万 | 494695.40 |
| 流通值/万 | 332684.49 |
| 换手率/% | 3.80 |
| 入市日期 | 2019-11-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
矩子科技(300802)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 18.88 | 17.10 | -2.23 | -11.54 | 73849.14 | 13221.13 | 3.80 |
| 2024-10-08 | 20.70 | 19.33 | 1.96 | 11.28 | 119749.85 | 22950.41 | 6.16 |
| 2024-09-30 | 15.96 | 17.37 | 2.08 | 13.60 | 81880.28 | 13680.25 | 4.21 |
| 2024-09-27 | 14.66 | 15.29 | 0.88 | 6.11 | 39573.20 | 5934.09 | 2.03 |
| 2024-09-26 | 14.00 | 14.41 | 0.36 | 2.56 | 27770.20 | 3951.81 | 1.43 |
| 2024-09-25 | 14.13 | 14.05 | -0.02 | -0.14 | 33017.60 | 4680.34 | 1.70 |
| 2024-09-24 | 13.35 | 14.07 | 0.75 | 5.63 | 36127.80 | 4959.60 | 1.86 |
| 2024-09-23 | 13.55 | 13.32 | -0.15 | -1.11 | 16498.29 | 2208.34 | 0.85 |
| 2024-09-20 | 13.56 | 13.47 | -0.16 | -1.17 | 19720.13 | 2666.33 | 1.01 |
| 2024-09-19 | 13.50 | 13.63 | 0.23 | 1.72 | 26542.69 | 3611.87 | 1.36 |
| 2024-09-18 | 13.43 | 13.40 | -0.15 | -1.11 | 25530.52 | 3395.24 | 1.31 |
| 2024-09-13 | 13.86 | 13.55 | -0.31 | -2.24 | 41401.65 | 5673.40 | 2.13 |
| 2024-09-12 | 13.56 | 13.86 | 0.30 | 2.21 | 60611.17 | 8495.67 | 3.12 |
| 2024-09-11 | 13.41 | 13.56 | -0.31 | -2.24 | 63247.53 | 8546.47 | 3.25 |
| 2024-09-10 | 14.00 | 13.87 | 1.05 | 8.19 | 110598.61 | 15863.41 | 5.68 |
| 2024-09-09 | 12.89 | 12.82 | -0.11 | -0.85 | 10608.20 | 1361.29 | 0.55 |
| 2024-09-06 | 13.26 | 12.93 | -0.38 | -2.86 | 13577.20 | 1770.83 | 0.70 |
| 2024-09-05 | 13.37 | 13.31 | 0.07 | 0.53 | 10221.00 | 1362.99 | 0.53 |
| 2024-09-04 | 13.34 | 13.24 | -0.26 | -1.93 | 11973.20 | 1595.03 | 0.62 |
| 2024-09-03 | 13.27 | 13.50 | 0.20 | 1.50 | 13099.60 | 1762.93 | 0.67 |
| 2024-09-02 | 14.03 | 13.30 | -0.60 | -4.32 | 21490.97 | 2896.82 | 1.10 |
| 2024-08-30 | 13.66 | 13.90 | 0.25 | 1.83 | 16060.04 | 2240.33 | 0.83 |
| 2024-08-29 | 13.28 | 13.65 | 0.37 | 2.79 | 16352.40 | 2214.81 | 0.84 |
| 2024-08-28 | 13.16 | 13.28 | 0.11 | 0.84 | 17918.24 | 2374.78 | 0.92 |
| 2024-08-27 | 14.03 | 13.17 | -1.10 | -7.71 | 41632.57 | 5529.77 | 2.14 |
| 2024-08-26 | 14.18 | 14.27 | 0.13 | 0.92 | 13703.20 | 1939.43 | 0.70 |
| 2024-08-23 | 14.09 | 14.14 | 0.05 | 0.36 | 11559.60 | 1624.94 | 0.59 |
| 2024-08-22 | 14.33 | 14.09 | -0.19 | -1.33 | 10774.00 | 1532.34 | 0.55 |
| 2024-08-21 | 14.13 | 14.28 | 0.10 | 0.71 | 11847.80 | 1695.82 | 0.61 |
| 2024-08-20 | 14.30 | 14.18 | -0.11 | -0.77 | 10613.00 | 1507.11 | 0.55 |
| 2024-08-19 | 14.53 | 14.29 | -0.36 | -2.46 | 12110.00 | 1751.49 | 0.62 |
| 2024-08-16 | 14.49 | 14.65 | 0.26 | 1.81 | 22817.00 | 3335.71 | 1.17 |
| 2024-08-15 | 13.90 | 14.39 | 0.44 | 3.15 | 17758.40 | 2531.53 | 0.91 |
| 2024-08-14 | 13.83 | 13.95 | 0.05 | 0.36 | 8679.00 | 1209.39 | 0.45 |
| 2024-08-13 | 14.07 | 13.90 | 0.19 | 1.39 | 9087.96 | 1254.25 | 0.47 |
| 2024-08-12 | 13.88 | 13.71 | -0.19 | -1.37 | 9344.96 | 1285.59 | 0.48 |
| 2024-08-09 | 14.08 | 13.90 | -0.02 | -0.14 | 8895.86 | 1245.34 | 0.46 |
| 2024-08-08 | 14.10 | 13.92 | -0.23 | -1.63 | 11659.00 | 1619.61 | 0.60 |
| 2024-08-07 | 14.14 | 14.15 | 0.07 | 0.50 | 13253.00 | 1879.74 | 0.68 |
| 2024-08-06 | 14.33 | 14.08 | 0.27 | 1.96 | 11448.60 | 1599.22 | 0.59 |
| 2024-08-05 | 14.30 | 13.81 | -0.59 | -4.10 | 20449.80 | 2886.05 | 1.05 |
| 2024-08-02 | 14.80 | 14.40 | -0.55 | -3.68 | 11644.60 | 1709.88 | 0.60 |
| 2024-08-01 | 14.94 | 14.95 | 0.01 | 0.07 | 12254.40 | 1833.00 | 0.63 |
| 2024-07-31 | 14.17 | 14.94 | 0.71 | 4.99 | 14661.80 | 2153.75 | 0.75 |
| 2024-07-30 | 14.17 | 14.23 | 0.00 | 0.00 | 9933.92 | 1404.97 | 0.51 |
| 2024-07-29 | 14.38 | 14.23 | -0.15 | -1.04 | 12201.60 | 1734.31 | 0.63 |
| 2024-07-26 | 14.05 | 14.38 | 0.58 | 4.20 | 14741.04 | 2098.94 | 0.76 |
| 2024-07-25 | 13.70 | 13.80 | -0.07 | -0.51 | 10108.60 | 1398.47 | 0.52 |
| 2024-07-24 | 14.12 | 13.87 | -0.25 | -1.77 | 15257.00 | 2134.81 | 0.78 |
| 2024-07-23 | 14.82 | 14.12 | -0.60 | -4.08 | 13416.40 | 1926.87 | 0.69 |
| 2024-07-22 | 14.50 | 14.72 | 0.10 | 0.68 | 9812.26 | 1441.88 | 0.50 |
| 2024-07-19 | 14.02 | 14.62 | 0.39 | 2.74 | 16826.26 | 2447.75 | 0.86 |
| 2024-07-18 | 14.52 | 14.23 | -0.33 | -2.27 | 20271.86 | 2858.78 | 1.04 |
| 2024-07-17 | 14.93 | 14.56 | -0.49 | -3.26 | 12876.02 | 1891.26 | 0.66 |
| 2024-07-16 | 14.88 | 15.05 | 0.18 | 1.21 | 15512.64 | 2321.86 | 0.80 |
| 2024-07-15 | 15.14 | 14.87 | -0.30 | -1.98 | 8865.00 | 1323.34 | 0.46 |
| 2024-07-12 | 15.29 | 15.17 | -0.11 | -0.72 | 10424.40 | 1580.36 | 0.54 |
| 2024-07-11 | 15.04 | 15.28 | 0.53 | 3.59 | 14048.16 | 2129.43 | 0.72 |
| 2024-07-10 | 14.83 | 14.75 | -0.07 | -0.47 | 11773.72 | 1740.95 | 0.61 |
| 2024-07-09 | 14.19 | 14.82 | 0.71 | 5.03 | 18434.28 | 2672.64 | 0.95 |
| 2024-07-08 | 14.56 | 14.11 | -0.51 | -3.49 | 10595.08 | 1510.25 | 0.54 |
| 2024-07-05 | 14.51 | 14.62 | 0.11 | 0.76 | 11786.48 | 1700.71 | 0.61 |
| 2024-07-04 | 15.09 | 14.51 | -0.55 | -3.65 | 14544.50 | 2149.28 | 0.75 |
| 2024-07-03 | 15.18 | 15.06 | -0.23 | -1.50 | 13975.00 | 2108.09 | 0.72 |
| 2024-07-02 | 15.59 | 15.29 | -0.03 | -0.20 | 13585.70 | 2088.35 | 0.70 |
| 2024-07-01 | 15.76 | 15.32 | -0.45 | -2.85 | 19942.00 | 3034.97 | 1.03 |
| 2024-06-28 | 15.61 | 15.77 | 0.33 | 2.14 | 19321.12 | 3058.60 | 0.99 |
| 2024-06-27 | 15.66 | 15.44 | -0.23 | -1.47 | 16271.20 | 2534.24 | 0.84 |
| 2024-06-26 | 14.77 | 15.67 | 0.89 | 6.02 | 21063.20 | 3201.53 | 1.08 |
| 2024-06-25 | 15.00 | 14.78 | -0.12 | -0.81 | 18384.00 | 2740.21 | 0.94 |
| 2024-06-24 | 15.55 | 14.90 | -0.80 | -5.10 | 18701.16 | 2847.61 | 0.96 |
| 2024-06-21 | 15.66 | 15.70 | -0.14 | -0.88 | 14451.92 | 2254.63 | 0.74 |
| 2024-06-20 | 16.22 | 15.84 | -0.29 | -1.80 | 21338.60 | 3432.99 | 1.10 |
| 2024-06-19 | 16.61 | 16.13 | -0.08 | -0.49 | 20406.00 | 3307.32 | 1.05 |
| 2024-06-18 | 16.01 | 16.21 | 0.18 | 1.12 | 16573.80 | 2679.65 | 0.85 |
| 2024-06-17 | 16.00 | 16.03 | 0.02 | 0.13 | 12749.80 | 2037.65 | 0.66 |
| 2024-06-14 | 15.91 | 16.01 | -0.06 | -0.37 | 15640.46 | 2489.86 | 0.80 |
| 2024-06-13 | 15.88 | 16.07 | 0.20 | 1.26 | 18369.29 | 2946.27 | 0.94 |
| 2024-06-12 | 15.47 | 15.87 | 0.39 | 2.52 | 19468.27 | 3075.37 | 1.00 |
| 2024-06-11 | 14.99 | 15.48 | 0.62 | 4.17 | 19684.09 | 2970.73 | 1.01 |
| 2024-06-07 | 14.70 | 14.86 | 0.30 | 2.06 | 11717.20 | 1740.35 | 0.60 |
| 2024-06-06 | 15.36 | 14.72 | -0.69 | -4.48 | 22435.36 | 3337.25 | 1.15 |
| 2024-06-05 | 15.49 | 15.41 | -0.16 | -1.03 | 10732.73 | 1668.21 | 0.55 |
| 2024-06-04 | 16.24 | 15.57 | -0.79 | -4.83 | 23700.38 | 3701.11 | 1.22 |
| 2024-06-03 | 16.70 | 16.36 | -0.12 | -0.73 | 25142.78 | 4153.68 | 1.29 |
| 2024-05-31 | 16.23 | 16.48 | 0.33 | 2.04 | 13436.20 | 2200.97 | 0.69 |
| 2024-05-30 | 16.03 | 16.15 | 0.11 | 0.69 | 12783.00 | 2053.27 | 0.66 |
| 2024-05-29 | 15.95 | 16.04 | 0.10 | 0.63 | 9016.00 | 1451.75 | 0.46 |
| 2024-05-28 | 16.10 | 15.94 | -0.10 | -0.62 | 10959.88 | 1761.61 | 0.56 |
| 2024-05-27 | 15.91 | 16.04 | 0.09 | 0.56 | 13413.00 | 2113.83 | 0.69 |
| 2024-05-24 | 16.17 | 15.95 | -0.33 | -2.03 | 11252.16 | 1813.19 | 0.58 |
| 2024-05-23 | 16.53 | 16.28 | -0.23 | -1.39 | 10669.00 | 1746.21 | 0.55 |
| 2024-05-22 | 16.25 | 16.51 | 0.20 | 1.23 | 10012.00 | 1640.33 | 0.51 |
| 2024-05-21 | 16.45 | 16.31 | -0.09 | -0.55 | 9611.40 | 1563.26 | 0.49 |
| 2024-05-20 | 16.39 | 16.40 | 0.01 | 0.06 | 12974.59 | 2132.51 | 0.67 |
| 2024-05-17 | 16.14 | 16.39 | 0.29 | 1.80 | 11474.87 | 1869.51 | 0.59 |
| 2024-05-16 | 15.89 | 16.10 | 0.21 | 1.32 | 14299.07 | 2313.58 | 0.73 |
| 2024-05-15 | 16.30 | 15.89 | -0.36 | -2.22 | 13635.00 | 2188.51 | 0.70 |
| 2024-05-14 | 16.48 | 16.25 | 0.06 | 0.37 | 10206.32 | 1662.32 | 0.52 |
| 2024-05-13 | 16.51 | 16.19 | -0.50 | -3.00 | 23996.50 | 3915.29 | 1.23 |
日K线
周K线
月K线
