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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.11 | 25.57 | 25.01 | 25.31 | +0.56% | 0.68 | 2.66% |
| 2026-02-12 | 24.80 | 25.56 | 24.80 | 25.17 | +0.84% | 0.80 | 3.11% |
| 2026-02-11 | 24.90 | 25.49 | 24.61 | 24.96 | -2.88% | 1.46 | 5.73% |
| 2026-02-10 | 25.02 | 26.22 | 24.36 | 25.70 | +2.88% | 1.91 | 7.39% |
| 2026-02-09 | 24.65 | 25.25 | 24.52 | 24.98 | +2.67% | 0.71 | 2.83% |
| 2026-02-06 | 24.81 | 24.82 | 24.27 | 24.33 | -1.93% | 0.55 | 2.23% |
| 2026-02-05 | 24.78 | 25.04 | 24.48 | 24.81 | 0.00% | 0.55 | 2.20% |
| 2026-02-04 | 25.04 | 25.20 | 24.56 | 24.81 | -0.92% | 0.54 | 2.15% |
| 2026-02-03 | 24.67 | 25.16 | 24.50 | 25.04 | +2.71% | 0.68 | 2.70% |
| 2026-02-02 | 24.80 | 25.16 | 24.38 | 24.38 | -1.01% | 0.71 | 2.84% |
| 2026-01-30 | 24.48 | 24.97 | 24.21 | 24.63 | +0.61% | 0.68 | 2.74% |
| 2026-01-29 | 24.77 | 25.26 | 24.29 | 24.48 | -1.17% | 0.91 | 3.65% |
| 2026-01-28 | 25.45 | 25.65 | 24.66 | 24.77 | -3.32% | 0.79 | 3.13% |
| 2026-01-27 | 24.98 | 25.75 | 24.49 | 25.62 | +2.69% | 1.00 | 3.92% |
| 2026-01-26 | 26.08 | 26.14 | 24.78 | 24.95 | -3.93% | 1.08 | 4.20% |
| 2026-01-23 | 26.45 | 26.60 | 25.90 | 25.97 | -1.25% | 0.80 | 3.04% |
| 2026-01-22 | 26.10 | 26.58 | 25.60 | 26.30 | +0.46% | 0.91 | 3.42% |
| 2026-01-21 | 25.85 | 26.71 | 25.61 | 26.18 | +0.73% | 1.24 | 4.64% |
| 2026-01-20 | 26.06 | 26.41 | 25.46 | 25.99 | +0.31% | 1.12 | 4.28% |
| 2026-01-19 | 25.49 | 26.29 | 25.10 | 25.91 | +1.21% | 1.01 | 3.85% |