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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.00 | 30.80 | 28.50 | 29.75 | -0.77% | 3.91 | 12.99% |
| 2026-03-20 | 28.08 | 31.72 | 27.70 | 29.98 | +7.00% | 4.64 | 15.16% |
| 2026-03-19 | 27.50 | 28.58 | 27.38 | 28.02 | +0.50% | 1.82 | 6.39% |
| 2026-03-18 | 26.17 | 28.13 | 26.17 | 27.88 | +6.25% | 1.95 | 7.01% |
| 2026-03-17 | 26.04 | 26.63 | 25.61 | 26.24 | +1.43% | 0.91 | 3.43% |
| 2026-03-16 | 25.80 | 26.21 | 25.51 | 25.87 | 0.00% | 0.66 | 2.53% |
| 2026-03-13 | 26.76 | 26.76 | 25.72 | 25.87 | -3.65% | 1.03 | 3.91% |
| 2026-03-12 | 26.20 | 27.24 | 26.06 | 26.85 | +2.91% | 1.56 | 5.73% |
| 2026-03-11 | 26.50 | 26.78 | 25.97 | 26.09 | -1.10% | 0.72 | 2.69% |
| 2026-03-10 | 25.61 | 26.50 | 25.61 | 26.38 | +2.77% | 1.00 | 3.77% |
| 2026-03-09 | 25.03 | 25.67 | 24.68 | 25.67 | +1.26% | 0.66 | 2.57% |
| 2026-03-06 | 24.63 | 25.35 | 24.55 | 25.35 | +3.09% | 0.53 | 2.10% |
| 2026-03-05 | 24.94 | 25.01 | 24.43 | 24.59 | -0.08% | 0.54 | 2.18% |
| 2026-03-04 | 24.34 | 24.74 | 24.20 | 24.61 | +0.41% | 0.68 | 2.74% |
| 2026-03-03 | 26.00 | 26.05 | 24.46 | 24.51 | -5.29% | 1.18 | 4.64% |
| 2026-03-02 | 26.16 | 26.40 | 25.53 | 25.88 | -2.78% | 1.34 | 5.11% |
| 2026-02-27 | 25.99 | 26.89 | 25.85 | 26.62 | +3.34% | 1.88 | 6.99% |
| 2026-02-26 | 25.52 | 26.06 | 25.41 | 25.76 | +1.02% | 0.77 | 2.94% |
| 2026-02-25 | 26.10 | 26.25 | 25.40 | 25.50 | -2.19% | 0.96 | 3.70% |
| 2026-02-24 | 25.60 | 26.08 | 25.31 | 26.07 | +3.00% | 0.94 | 3.61% |