矩子科技
SZ300802 Forward-adjusted GEM
24.10
-0.48
(-1.95%)
Open
24.61
High
25.14
Low
23.85
Prev close
24.58
Amplitude
5.25%
Volume
596.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
25.42
MA10
26.32
MA20
25.27
MA60
22.54
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.61 | 25.14 | 23.85 | 24.10 | 597万 |
| 2 | 2026-09-29 | 25.01 | 25.40 | 24.38 | 24.58 | 689万 |
| 3 | 2026-09-28 | 26.26 | 26.36 | 24.65 | 25.03 | 873万 |
| 4 | 2026-09-24 | 27.14 | 27.25 | 26.14 | 26.26 | 776万 |
| 5 | 2026-09-23 | 27.41 | 27.58 | 27.04 | 27.14 | 991万 |
| 6 | 2026-09-22 | 27.97 | 28.39 | 27.62 | 27.70 | 1,052万 |
| 7 | 2026-09-21 | 28.00 | 28.16 | 27.44 | 27.90 | 1,335万 |
| 8 | 2026-09-18 | 26.68 | 28.95 | 26.46 | 28.55 | 2,280万 |
| 9 | 2026-09-17 | 25.15 | 26.99 | 25.01 | 26.65 | 1,721万 |
| 10 | 2026-09-16 | 23.66 | 25.63 | 23.66 | 25.25 | 966万 |
| 11 | 2026-09-15 | 24.10 | 24.30 | 23.74 | 23.97 | 758万 |
| 12 | 2026-09-14 | 23.35 | 25.02 | 22.90 | 24.43 | 1,210万 |
52W
Data range
15.24
64.6%
28.95
High/low over the last 250 trading days, and where the price sits.
← Stocks