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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.90 | 27.93 | 25.49 | 26.11 | -6.55% | 4.24 | 34.98% |
| 2025-10-21 | 25.51 | 28.90 | 25.20 | 27.94 | +4.84% | 5.48 | 43.79% |
| 2025-10-20 | 26.10 | 27.54 | 24.87 | 26.65 | +2.38% | 5.27 | 43.42% |
| 2025-10-17 | 23.81 | 27.99 | 23.22 | 26.03 | +11.53% | 5.82 | 49.92% |
| 2025-10-16 | 22.41 | 24.62 | 21.97 | 23.34 | -0.04% | 5.80 | 53.22% |
| 2025-10-15 | 19.56 | 23.35 | 19.27 | 23.35 | +20.00% | 4.17 | 39.13% |
| 2025-10-14 | 18.73 | 19.90 | 18.72 | 19.46 | +4.00% | 0.97 | 10.68% |
| 2025-10-13 | 18.42 | 18.80 | 17.59 | 18.71 | +0.05% | 0.58 | 6.73% |
| 2025-10-10 | 18.50 | 18.91 | 18.38 | 18.70 | +1.17% | 0.52 | 5.94% |
| 2025-10-09 | 19.19 | 19.24 | 18.38 | 18.48 | -3.30% | 0.67 | 7.58% |
| 2025-09-30 | 19.11 | 19.33 | 19.01 | 19.11 | -0.10% | 0.34 | 3.81% |
| 2025-09-29 | 18.96 | 19.18 | 18.45 | 19.13 | +1.36% | 0.41 | 4.57% |
| 2025-09-26 | 18.96 | 19.22 | 18.77 | 18.88 | -0.73% | 0.40 | 4.42% |
| 2025-09-25 | 19.20 | 19.37 | 18.91 | 19.01 | -1.03% | 0.39 | 4.32% |
| 2025-09-24 | 18.92 | 19.24 | 18.81 | 19.21 | +0.98% | 0.36 | 4.06% |
| 2025-09-23 | 19.29 | 19.60 | 18.53 | 19.02 | -2.28% | 0.55 | 6.20% |
| 2025-09-22 | 19.50 | 19.96 | 19.27 | 19.47 | +0.56% | 0.51 | 5.58% |
| 2025-09-19 | 19.37 | 19.87 | 19.22 | 19.36 | 0.00% | 0.62 | 6.77% |
| 2025-09-18 | 19.79 | 19.95 | 19.27 | 19.36 | -2.19% | 0.82 | 8.90% |
| 2025-09-17 | 20.40 | 20.53 | 19.73 | 19.79 | -2.52% | 0.62 | 6.58% |