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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.29 | 26.50 | 25.45 | 25.60 | -2.85% | 1.30 | 5.00% |
| 2026-01-15 | 26.65 | 26.91 | 25.90 | 26.35 | -1.38% | 1.54 | 5.76% |
| 2026-01-14 | 25.97 | 28.30 | 25.90 | 26.72 | +3.25% | 3.42 | 12.50% |
| 2026-01-13 | 26.00 | 26.51 | 25.00 | 25.88 | -0.61% | 2.01 | 7.68% |
| 2026-01-12 | 25.16 | 26.30 | 24.77 | 26.04 | +4.58% | 2.31 | 8.93% |
| 2026-01-09 | 24.00 | 25.25 | 23.73 | 24.90 | +5.02% | 1.97 | 7.87% |
| 2026-01-08 | 23.91 | 24.10 | 23.53 | 23.71 | -0.88% | 0.74 | 3.08% |
| 2026-01-07 | 24.08 | 24.58 | 23.80 | 23.92 | -0.33% | 0.94 | 3.84% |
| 2026-01-06 | 24.06 | 24.70 | 23.80 | 24.00 | +0.29% | 0.75 | 3.09% |
| 2026-01-05 | 24.10 | 24.30 | 23.40 | 23.93 | +0.38% | 0.98 | 4.04% |
| 2025-12-31 | 25.00 | 25.00 | 23.76 | 23.84 | -3.33% | 1.37 | 5.63% |
| 2025-12-30 | 26.27 | 26.27 | 24.48 | 24.66 | -5.15% | 1.64 | 6.49% |
| 2025-12-29 | 24.90 | 26.55 | 24.52 | 26.00 | +5.95% | 1.68 | 6.50% |
| 2025-12-26 | 24.70 | 25.25 | 24.40 | 24.54 | -0.81% | 0.86 | 3.43% |
| 2025-12-25 | 25.35 | 25.49 | 24.61 | 24.74 | -2.06% | 0.87 | 3.43% |
| 2025-12-24 | 25.16 | 25.52 | 24.86 | 25.26 | -1.10% | 0.99 | 3.87% |
| 2025-12-23 | 24.12 | 25.99 | 24.12 | 25.54 | +5.36% | 1.47 | 5.78% |
| 2025-12-22 | 24.40 | 24.65 | 23.96 | 24.24 | -0.66% | 0.59 | 2.43% |
| 2025-12-19 | 24.10 | 24.57 | 24.10 | 24.40 | +0.74% | 0.79 | 3.21% |
| 2025-12-18 | 23.09 | 24.68 | 22.83 | 24.22 | +4.40% | 1.20 | 4.91% |