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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.66 | 32.15 | 30.35 | 31.55 | +1.91% | 1.77 | 5.55% |
| 2026-04-20 | 29.95 | 30.98 | 29.76 | 30.96 | +2.69% | 1.27 | 4.08% |
| 2026-04-17 | 30.62 | 30.62 | 29.93 | 30.15 | -1.57% | 1.04 | 3.39% |
| 2026-04-16 | 30.64 | 31.00 | 30.13 | 30.63 | +0.10% | 1.27 | 4.08% |
| 2026-04-15 | 30.21 | 31.10 | 29.93 | 30.60 | +0.62% | 1.59 | 5.13% |
| 2026-04-14 | 30.32 | 30.66 | 28.94 | 30.41 | +0.93% | 1.89 | 6.25% |
| 2026-04-13 | 30.56 | 30.72 | 29.40 | 30.13 | -2.08% | 1.44 | 4.74% |
| 2026-04-10 | 31.30 | 31.66 | 30.56 | 30.77 | -1.09% | 1.47 | 4.68% |
| 2026-04-09 | 31.56 | 31.77 | 30.50 | 31.11 | -2.05% | 1.51 | 4.79% |
| 2026-04-08 | 29.88 | 32.42 | 29.62 | 31.76 | +8.17% | 2.52 | 7.95% |
| 2026-04-07 | 28.71 | 29.97 | 28.61 | 29.36 | +1.24% | 1.52 | 5.09% |
| 2026-04-03 | 31.00 | 31.42 | 28.85 | 29.00 | -6.21% | 2.19 | 7.25% |
| 2026-04-02 | 30.72 | 32.60 | 30.38 | 30.92 | -0.03% | 2.48 | 7.77% |
| 2026-04-01 | 30.12 | 31.50 | 30.02 | 30.93 | +3.58% | 2.50 | 8.01% |
| 2026-03-31 | 28.45 | 30.77 | 28.24 | 29.86 | +4.99% | 2.76 | 9.11% |
| 2026-03-30 | 27.74 | 28.55 | 27.18 | 28.44 | +1.57% | 1.63 | 5.75% |
| 2026-03-27 | 28.45 | 28.65 | 27.57 | 28.00 | -1.58% | 1.55 | 5.43% |
| 2026-03-26 | 29.33 | 29.48 | 27.88 | 28.45 | -4.34% | 2.57 | 8.86% |
| 2026-03-25 | 30.31 | 30.51 | 29.56 | 29.74 | -2.56% | 2.25 | 7.44% |
| 2026-03-24 | 30.63 | 31.45 | 29.15 | 30.52 | +2.59% | 3.15 | 10.36% |