矩阵股份 sz.301365
35.18
+1.18%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.89 | 35.25 | 33.62 | 35.18 | +1.18% | 1.39 | 3.34% |
| 2026-05-21 | 35.82 | 36.99 | 34.56 | 34.77 | -2.55% | 1.30 | 3.58% |
| 2026-05-20 | 36.47 | 37.03 | 35.52 | 35.68 | -2.70% | 1.24 | 3.39% |
| 2026-05-19 | 36.23 | 36.90 | 35.14 | 36.67 | +2.49% | 1.17 | 3.18% |
| 2026-05-18 | 37.11 | 37.57 | 35.28 | 35.78 | -4.94% | 1.92 | 5.28% |
| 2026-05-15 | 35.70 | 38.20 | 35.50 | 37.64 | +5.43% | 1.90 | 5.03% |
| 2026-05-14 | 36.64 | 36.79 | 35.68 | 35.70 | -2.17% | 1.09 | 2.97% |
| 2026-05-13 | 37.09 | 37.86 | 36.26 | 36.49 | -1.83% | 1.64 | 4.39% |
| 2026-05-12 | 38.78 | 39.07 | 36.08 | 37.17 | -5.06% | 2.51 | 6.65% |
| 2026-05-11 | 38.50 | 39.27 | 37.11 | 39.15 | +1.77% | 2.07 | 5.34% |
| 2026-05-08 | 36.88 | 38.90 | 36.80 | 38.47 | +3.36% | 1.79 | 4.63% |
| 2026-05-07 | 36.35 | 37.77 | 36.00 | 37.22 | +2.70% | 2.10 | 5.59% |
| 2026-05-06 | 35.35 | 36.35 | 34.07 | 36.24 | +3.01% | 2.31 | 6.42% |
| 2026-04-30 | 35.60 | 36.38 | 34.04 | 35.18 | -1.98% | 1.90 | 5.32% |
| 2026-04-29 | 33.86 | 37.54 | 33.37 | 35.89 | +3.94% | 3.34 | 9.19% |
| 2026-04-28 | 34.82 | 36.35 | 34.22 | 34.53 | -0.69% | 2.37 | 6.67% |
| 2026-04-27 | 33.20 | 35.00 | 32.66 | 34.77 | +4.26% | 2.14 | 6.16% |
| 2026-04-24 | 34.68 | 35.30 | 32.83 | 33.35 | -5.04% | 2.39 | 7.00% |
| 2026-04-23 | 34.60 | 35.55 | 33.62 | 35.12 | +1.53% | 2.63 | 7.46% |
| 2026-04-22 | 31.42 | 35.07 | 31.13 | 34.59 | +9.64% | 3.14 | 9.22% |