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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.52 | 19.01 | 18.40 | 18.96 | +3.11% | 1.02 | 11.57% |
| 2025-08-18 | 18.50 | 18.81 | 18.34 | 18.38 | -0.48% | 0.77 | 8.87% |
| 2025-08-15 | 17.95 | 18.47 | 17.93 | 18.47 | +2.91% | 0.83 | 9.73% |
| 2025-08-14 | 18.89 | 18.93 | 17.95 | 17.95 | -3.85% | 1.11 | 12.92% |
| 2025-08-13 | 18.86 | 19.33 | 18.62 | 18.67 | -0.79% | 1.00 | 11.29% |
| 2025-08-12 | 19.10 | 19.10 | 18.74 | 18.82 | -1.04% | 0.68 | 7.68% |
| 2025-08-11 | 18.76 | 19.13 | 18.69 | 19.01 | +0.78% | 0.89 | 9.98% |
| 2025-08-08 | 19.26 | 19.45 | 18.86 | 18.87 | -1.49% | 0.95 | 10.62% |
| 2025-08-07 | 19.37 | 19.59 | 19.08 | 19.15 | -3.52% | 1.57 | 17.29% |
| 2025-08-06 | 20.08 | 20.08 | 19.39 | 19.85 | -0.98% | 2.17 | 23.38% |
| 2025-08-05 | 19.01 | 20.55 | 19.01 | 20.05 | +4.36% | 2.97 | 31.88% |
| 2025-08-04 | 18.52 | 19.45 | 18.52 | 19.21 | 0.00% | 2.22 | 24.86% |
| 2025-08-01 | 19.05 | 21.66 | 18.68 | 19.21 | +5.92% | 3.24 | 34.97% |
| 2025-07-31 | 18.10 | 18.69 | 17.83 | 18.14 | +0.60% | 0.89 | 10.34% |
| 2025-07-30 | 18.02 | 18.17 | 17.86 | 18.03 | -0.49% | 0.36 | 4.24% |
| 2025-07-29 | 18.03 | 18.40 | 17.63 | 18.12 | +1.04% | 0.60 | 7.10% |
| 2025-07-28 | 17.73 | 18.01 | 17.62 | 17.93 | +1.11% | 0.39 | 4.71% |
| 2025-07-25 | 17.67 | 17.81 | 17.57 | 17.73 | +0.33% | 0.28 | 3.42% |
| 2025-07-24 | 17.72 | 17.81 | 17.56 | 17.67 | -0.28% | 0.39 | 4.70% |
| 2025-07-23 | 17.88 | 18.14 | 17.64 | 17.72 | -1.75% | 0.43 | 5.09% |