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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.08 | 16.23 | 15.83 | 16.10 | +0.43% | 0.30 | 3.91% |
| 2025-05-23 | 16.24 | 16.45 | 16.00 | 16.03 | -1.19% | 0.39 | 5.05% |
| 2025-05-22 | 16.42 | 16.76 | 16.21 | 16.22 | -1.98% | 0.50 | 6.37% |
| 2025-05-21 | 17.28 | 17.30 | 16.49 | 16.55 | -4.56% | 0.80 | 9.95% |
| 2025-05-20 | 16.85 | 17.74 | 16.69 | 17.34 | +2.86% | 1.00 | 11.99% |
| 2025-05-19 | 16.65 | 16.93 | 16.32 | 16.86 | +0.75% | 0.65 | 8.11% |
| 2025-05-16 | 17.50 | 17.61 | 16.34 | 16.73 | -0.86% | 0.87 | 10.81% |
| 2025-05-15 | 16.89 | 17.06 | 16.45 | 16.88 | -0.34% | 0.45 | 5.56% |
| 2025-05-14 | 17.16 | 17.22 | 16.82 | 16.94 | -0.45% | 0.42 | 5.17% |
| 2025-05-13 | 17.57 | 17.57 | 16.95 | 17.01 | -1.89% | 0.45 | 5.42% |
| 2025-05-12 | 17.12 | 17.60 | 17.09 | 17.34 | +2.98% | 0.61 | 7.36% |
| 2025-05-09 | 17.39 | 17.44 | 16.82 | 16.84 | -2.84% | 0.56 | 6.80% |
| 2025-05-08 | 17.02 | 17.61 | 16.95 | 17.33 | +2.28% | 0.78 | 9.48% |
| 2025-05-07 | 17.20 | 17.26 | 16.79 | 16.95 | -1.07% | 0.55 | 6.72% |
| 2025-05-06 | 16.75 | 17.24 | 16.59 | 17.13 | +3.26% | 0.57 | 7.01% |