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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.79 | 18.38 | 17.79 | 18.04 | +1.33% | 0.69 | 8.13% |
| 2025-07-21 | 17.81 | 17.97 | 17.46 | 17.80 | +0.39% | 0.35 | 4.17% |
| 2025-07-18 | 17.77 | 17.88 | 17.55 | 17.73 | +0.11% | 0.30 | 3.65% |
| 2025-07-17 | 17.83 | 17.97 | 17.64 | 17.71 | -0.94% | 0.40 | 4.76% |
| 2025-07-16 | 17.87 | 18.00 | 17.64 | 17.88 | -0.17% | 0.38 | 4.57% |
| 2025-07-15 | 17.80 | 17.91 | 17.58 | 17.91 | +0.50% | 0.50 | 5.99% |
| 2025-07-14 | 17.86 | 18.05 | 17.67 | 17.82 | -0.28% | 0.52 | 6.19% |
| 2025-07-11 | 18.13 | 18.13 | 17.68 | 17.87 | -1.73% | 0.77 | 9.18% |
| 2025-07-10 | 17.76 | 18.19 | 17.49 | 18.19 | +2.21% | 1.20 | 14.23% |
| 2025-07-09 | 17.50 | 17.90 | 17.29 | 17.79 | +2.91% | 0.97 | 11.66% |
| 2025-07-08 | 17.24 | 17.57 | 17.14 | 17.29 | +0.29% | 0.54 | 6.67% |
| 2025-07-07 | 16.63 | 17.33 | 16.63 | 17.24 | +3.06% | 0.57 | 7.09% |
| 2025-07-04 | 16.89 | 17.00 | 16.61 | 16.73 | -0.76% | 0.39 | 4.88% |
| 2025-07-03 | 16.75 | 16.95 | 16.68 | 16.86 | +0.53% | 0.32 | 4.06% |
| 2025-07-02 | 16.91 | 16.98 | 16.57 | 16.77 | -0.53% | 0.36 | 4.55% |
| 2025-07-01 | 16.97 | 17.29 | 16.67 | 16.86 | -0.17% | 0.50 | 6.32% |
| 2025-06-30 | 16.66 | 17.05 | 16.57 | 16.89 | +1.90% | 0.66 | 8.40% |
| 2025-06-27 | 16.42 | 16.73 | 16.30 | 16.57 | +1.33% | 0.42 | 5.35% |
| 2025-06-26 | 16.41 | 16.60 | 16.27 | 16.35 | -0.36% | 0.27 | 3.47% |
| 2025-06-25 | 16.41 | 16.55 | 16.07 | 16.41 | +0.42% | 0.60 | 7.83% |