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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.87 | 23.87 | 22.35 | 23.20 | +1.22% | 0.97 | 4.18% |
| 2025-12-16 | 23.71 | 23.94 | 22.60 | 22.92 | -3.45% | 1.42 | 6.05% |
| 2025-12-15 | 23.49 | 25.00 | 23.42 | 23.74 | +0.30% | 1.65 | 6.71% |
| 2025-12-12 | 24.19 | 24.25 | 23.00 | 23.67 | -2.43% | 2.17 | 9.09% |
| 2025-12-11 | 26.98 | 27.29 | 24.13 | 24.26 | -10.15% | 3.58 | 13.97% |
| 2025-12-10 | 27.04 | 28.31 | 26.66 | 27.00 | -3.85% | 2.61 | 9.49% |
| 2025-12-09 | 26.00 | 29.00 | 25.90 | 28.08 | +7.54% | 4.89 | 17.44% |
| 2025-12-08 | 25.85 | 26.88 | 25.42 | 26.11 | +1.87% | 3.12 | 11.82% |
| 2025-12-05 | 24.53 | 26.50 | 24.20 | 25.63 | +3.98% | 3.67 | 14.14% |
| 2025-12-04 | 23.55 | 24.78 | 23.17 | 24.65 | +4.05% | 3.35 | 13.72% |
| 2025-12-03 | 22.88 | 24.20 | 22.80 | 23.69 | +3.22% | 1.96 | 8.21% |
| 2025-12-02 | 22.85 | 23.05 | 22.69 | 22.95 | -0.13% | 0.65 | 2.82% |
| 2025-12-01 | 23.58 | 23.67 | 22.90 | 22.98 | -2.54% | 1.15 | 4.94% |
| 2025-11-28 | 23.20 | 23.72 | 22.80 | 23.58 | +1.59% | 1.25 | 5.30% |
| 2025-11-27 | 22.66 | 23.73 | 22.41 | 23.21 | +2.52% | 1.66 | 7.07% |
| 2025-11-26 | 22.91 | 23.45 | 22.52 | 22.64 | -2.83% | 1.40 | 6.02% |
| 2025-11-25 | 22.16 | 23.57 | 22.16 | 23.30 | +6.34% | 2.22 | 9.50% |
| 2025-11-24 | 22.12 | 23.17 | 21.38 | 21.91 | -1.35% | 1.83 | 8.22% |
| 2025-11-21 | 23.35 | 24.70 | 21.57 | 22.21 | -5.25% | 2.54 | 24.16% |
| 2025-11-20 | 23.03 | 23.82 | 22.16 | 23.44 | +1.52% | 2.32 | 21.66% |