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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.22 | 20.50 | 19.80 | 20.31 | +1.53% | 0.78 | 8.25% |
| 2025-09-15 | 20.59 | 20.64 | 19.98 | 20.00 | -3.56% | 0.87 | 9.22% |
| 2025-09-12 | 20.03 | 20.74 | 20.03 | 20.74 | +3.64% | 1.27 | 13.21% |
| 2025-09-11 | 20.30 | 20.30 | 19.58 | 20.01 | -1.69% | 0.96 | 10.25% |
| 2025-09-10 | 20.99 | 21.17 | 20.22 | 20.35 | -4.13% | 1.61 | 16.66% |
| 2025-09-09 | 20.17 | 21.31 | 19.87 | 21.23 | +5.33% | 2.13 | 21.70% |
| 2025-09-08 | 19.74 | 20.20 | 19.63 | 20.16 | +2.71% | 0.98 | 10.45% |
| 2025-09-05 | 19.01 | 19.72 | 18.78 | 19.63 | +3.53% | 0.85 | 9.30% |
| 2025-09-04 | 19.55 | 19.75 | 18.67 | 18.96 | -2.33% | 1.12 | 12.36% |
| 2025-09-03 | 20.00 | 20.10 | 19.34 | 19.41 | -2.96% | 1.09 | 11.80% |
| 2025-09-02 | 20.55 | 20.58 | 19.72 | 20.00 | -0.88% | 1.57 | 16.65% |
| 2025-09-01 | 19.16 | 20.62 | 18.98 | 20.18 | +6.33% | 2.74 | 29.05% |
| 2025-08-29 | 19.61 | 20.15 | 18.95 | 18.98 | +3.60% | 2.69 | 29.31% |
| 2025-08-28 | 18.38 | 18.74 | 17.69 | 18.32 | -0.85% | 0.81 | 9.48% |
| 2025-08-27 | 18.74 | 19.07 | 18.43 | 18.47 | -1.11% | 1.04 | 11.75% |
| 2025-08-26 | 18.70 | 18.85 | 18.39 | 18.68 | -0.11% | 0.56 | 6.32% |
| 2025-08-25 | 18.55 | 18.91 | 18.37 | 18.70 | +1.12% | 0.66 | 7.50% |
| 2025-08-22 | 18.47 | 18.51 | 18.24 | 18.49 | +0.16% | 0.44 | 5.11% |
| 2025-08-21 | 18.79 | 18.79 | 18.37 | 18.46 | -0.90% | 0.48 | 5.50% |
| 2025-08-20 | 18.96 | 19.17 | 18.55 | 18.63 | -1.72% | 0.63 | 7.21% |