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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.89 | 24.07 | 22.95 | 23.09 | -2.16% | 1.90 | 17.56% |
| 2025-11-18 | 22.37 | 23.85 | 22.04 | 23.60 | +4.94% | 2.96 | 27.52% |
| 2025-11-17 | 22.26 | 23.07 | 22.15 | 22.49 | +1.08% | 1.07 | 10.18% |
| 2025-11-14 | 22.20 | 22.45 | 22.03 | 22.25 | +0.23% | 0.56 | 5.39% |
| 2025-11-13 | 22.55 | 22.60 | 22.18 | 22.20 | -1.25% | 0.75 | 7.25% |
| 2025-11-12 | 22.69 | 22.99 | 22.29 | 22.48 | -0.88% | 0.85 | 8.16% |
| 2025-11-11 | 22.43 | 23.00 | 22.23 | 22.68 | +1.20% | 1.07 | 10.19% |
| 2025-11-10 | 22.45 | 22.67 | 22.27 | 22.41 | -0.18% | 0.75 | 7.18% |
| 2025-11-07 | 22.67 | 22.72 | 22.30 | 22.45 | -1.19% | 0.63 | 6.00% |
| 2025-11-06 | 23.07 | 23.30 | 22.56 | 22.72 | -1.43% | 1.02 | 9.69% |
| 2025-11-05 | 22.88 | 23.36 | 22.69 | 23.05 | -1.07% | 0.99 | 9.24% |
| 2025-11-04 | 23.50 | 23.98 | 22.98 | 23.30 | -1.15% | 1.23 | 11.34% |
| 2025-11-03 | 23.40 | 23.65 | 23.22 | 23.57 | +0.77% | 1.26 | 11.59% |
| 2025-10-31 | 23.26 | 23.65 | 23.01 | 23.39 | +1.30% | 1.25 | 11.56% |
| 2025-10-30 | 23.66 | 23.66 | 22.94 | 23.09 | -2.41% | 1.20 | 11.15% |
| 2025-10-29 | 24.10 | 24.21 | 23.22 | 23.66 | -2.67% | 2.20 | 20.11% |
| 2025-10-28 | 24.22 | 24.38 | 23.95 | 24.31 | +0.37% | 1.75 | 15.63% |
| 2025-10-27 | 24.50 | 24.65 | 23.89 | 24.22 | -0.66% | 2.05 | 18.29% |
| 2025-10-24 | 25.44 | 25.64 | 24.17 | 24.38 | -4.13% | 2.94 | 25.83% |
| 2025-10-23 | 26.06 | 26.28 | 24.18 | 25.43 | -2.60% | 2.98 | 25.57% |