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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.09 | 16.56 | 15.97 | 16.34 | +2.53% | 0.46 | 6.02% |
| 2025-06-23 | 15.57 | 16.05 | 15.47 | 15.94 | +2.02% | 0.39 | 5.20% |
| 2025-06-20 | 16.33 | 16.33 | 15.63 | 15.63 | -1.92% | 0.28 | 3.72% |
| 2025-06-19 | 16.52 | 16.63 | 15.91 | 15.93 | -3.29% | 0.41 | 5.35% |
| 2025-06-18 | 16.75 | 16.82 | 16.36 | 16.47 | -1.12% | 0.28 | 3.61% |
| 2025-06-17 | 16.89 | 16.89 | 16.49 | 16.66 | -0.41% | 0.30 | 3.83% |
| 2025-06-16 | 16.26 | 16.93 | 16.17 | 16.73 | +3.16% | 0.52 | 6.60% |
| 2025-06-13 | 16.65 | 16.71 | 16.16 | 16.22 | -3.18% | 0.27 | 3.51% |
| 2025-06-12 | 16.83 | 16.92 | 16.53 | 16.75 | -0.53% | 0.34 | 4.39% |
| 2025-06-11 | 17.14 | 17.19 | 16.80 | 16.84 | +0.53% | 0.45 | 5.59% |
| 2025-06-10 | 16.74 | 17.54 | 16.63 | 16.75 | +0.41% | 0.81 | 10.16% |
| 2025-06-09 | 16.41 | 16.80 | 16.39 | 16.68 | +1.38% | 0.31 | 3.97% |
| 2025-06-06 | 16.45 | 16.68 | 16.28 | 16.45 | 0.00% | 0.25 | 3.21% |
| 2025-06-05 | 16.30 | 16.50 | 16.17 | 16.45 | +0.48% | 0.27 | 3.51% |
| 2025-06-04 | 16.41 | 16.64 | 16.11 | 16.37 | +0.85% | 0.38 | 4.89% |
| 2025-06-03 | 15.96 | 16.50 | 15.84 | 16.24 | +1.79% | 0.36 | 4.64% |
| 2025-05-30 | 16.20 | 16.20 | 15.83 | 15.95 | -1.52% | 0.28 | 3.76% |
| 2025-05-29 | 15.78 | 16.23 | 15.67 | 16.20 | +3.14% | 0.33 | 4.34% |
| 2025-05-28 | 16.06 | 16.23 | 15.67 | 15.70 | -1.91% | 0.35 | 4.72% |
| 2025-05-27 | 16.17 | 16.41 | 15.83 | 16.01 | -0.55% | 0.32 | 4.18% |