矩阵股份(301365)股票行情
矩阵股份(301365)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 24.19 | 23.67 | -0.59 | -2.43% | 23.00 | 24.25 | 92111 | 21672.19 | 9.09% | 0.00 |
| 2025-12-11 | 26.98 | 24.26 | -2.74 | -10.15% | 24.13 | 27.29 | 141682 | 35803.14 | 13.97% | 0.00 |
| 2025-12-10 | 27.04 | 27.00 | -1.08 | -3.85% | 26.66 | 28.31 | 96248 | 26126.92 | 9.49% | 3.00 |
| 2025-12-09 | 26.00 | 28.08 | 1.97 | 7.55% | 25.90 | 29.00 | 176778 | 48924.12 | 17.44% | 0.00 |
| 2025-12-08 | 25.85 | 26.11 | 0.48 | 1.87% | 25.42 | 26.88 | 119837 | 31229.63 | 11.82% | 4.00 |
| 2025-12-05 | 24.53 | 25.63 | 0.98 | 3.98% | 24.20 | 26.50 | 143393 | 36740.03 | 14.14% | 0.00 |
| 2025-12-04 | 23.55 | 24.65 | 0.96 | 4.05% | 23.17 | 24.78 | 139136 | 33517.41 | 13.72% | 5.00 |
| 2025-12-03 | 22.88 | 23.69 | 0.74 | 3.22% | 22.80 | 24.20 | 83212 | 19588.25 | 8.21% | 0.00 |
| 2025-12-02 | 22.85 | 22.95 | -0.03 | -0.13% | 22.69 | 23.05 | 28588 | 6538.54 | 2.82% | 0.00 |
| 2025-12-01 | 23.58 | 22.98 | -0.60 | -2.54% | 22.90 | 23.67 | 50092 | 11548.90 | 4.94% | 0.00 |
| 2025-11-28 | 23.20 | 23.58 | 0.37 | 1.59% | 22.80 | 23.72 | 53691 | 12546.92 | 5.30% | 0.00 |
| 2025-11-27 | 22.66 | 23.21 | 0.57 | 2.52% | 22.41 | 23.73 | 71714 | 16614.99 | 7.07% | 0.00 |
| 2025-11-26 | 22.91 | 22.64 | -0.66 | -2.83% | 22.52 | 23.45 | 61068 | 13973.73 | 6.02% | 0.00 |
| 2025-11-25 | 22.16 | 23.30 | 1.39 | 6.34% | 22.16 | 23.57 | 96363 | 22223.64 | 9.50% | 0.00 |
| 2025-11-24 | 22.12 | 21.91 | -0.30 | -1.35% | 21.38 | 23.17 | 83378 | 18296.06 | 8.22% | 0.00 |
| 2025-11-21 | 23.35 | 22.21 | -1.23 | -5.25% | 21.57 | 24.70 | 111980 | 25407.60 | 24.16% | 0.00 |
| 2025-11-20 | 23.03 | 23.44 | 0.35 | 1.52% | 22.16 | 23.82 | 100408 | 23178.72 | 21.66% | 14.00 |
| 2025-11-19 | 23.89 | 23.09 | -0.51 | -2.16% | 22.95 | 24.07 | 81375 | 18955.93 | 17.56% | 0.00 |
| 2025-11-18 | 22.37 | 23.60 | 1.11 | 4.94% | 22.04 | 23.85 | 127568 | 29579.87 | 27.52% | 0.00 |
| 2025-11-17 | 22.26 | 22.49 | 0.24 | 1.08% | 22.15 | 23.07 | 47201 | 10684.30 | 10.18% | 0.00 |
| 2025-11-14 | 22.20 | 22.25 | 0.05 | 0.23% | 22.03 | 22.45 | 24999 | 5576.61 | 5.39% | 0.00 |
| 2025-11-13 | 22.55 | 22.20 | -0.28 | -1.25% | 22.18 | 22.60 | 33584 | 7513.68 | 7.25% | 0.00 |
| 2025-11-12 | 22.69 | 22.48 | -0.20 | -0.88% | 22.29 | 22.99 | 37804 | 8535.44 | 8.16% | 0.00 |
| 2025-11-11 | 22.43 | 22.68 | 0.27 | 1.20% | 22.23 | 23.00 | 47251 | 10707.86 | 10.19% | 0.00 |
| 2025-11-10 | 22.45 | 22.41 | -0.04 | -0.18% | 22.27 | 22.67 | 33276 | 7466.84 | 7.18% | 0.00 |
| 2025-11-07 | 22.67 | 22.45 | -0.27 | -1.19% | 22.30 | 22.72 | 27795 | 6252.47 | 6.00% | 0.00 |
| 2025-11-06 | 23.07 | 22.72 | -0.33 | -1.43% | 22.56 | 23.30 | 44920 | 10213.19 | 9.69% | 0.00 |
| 2025-11-05 | 22.88 | 23.05 | -0.25 | -1.07% | 22.69 | 23.36 | 42842 | 9897.72 | 9.24% | 0.00 |
| 2025-11-04 | 23.50 | 23.30 | -0.27 | -1.15% | 22.98 | 23.98 | 52560 | 12260.85 | 11.34% | 0.00 |
| 2025-11-03 | 23.40 | 23.57 | 0.18 | 0.77% | 23.22 | 23.65 | 53741 | 12602.02 | 11.59% | 0.00 |
| 2025-10-31 | 23.26 | 23.39 | 0.30 | 1.30% | 23.01 | 23.65 | 53559 | 12512.90 | 11.56% | 0.00 |
| 2025-10-30 | 23.66 | 23.09 | -0.57 | -2.41% | 22.94 | 23.66 | 51685 | 12000.09 | 11.15% | 0.00 |
| 2025-10-29 | 24.10 | 23.66 | -0.65 | -2.67% | 23.22 | 24.21 | 93227 | 22010.00 | 20.11% | 1.00 |
| 2025-10-28 | 24.22 | 24.31 | 0.09 | 0.37% | 23.95 | 24.38 | 72435 | 17531.01 | 15.63% | 0.00 |
| 2025-10-27 | 24.50 | 24.22 | -0.16 | -0.66% | 23.89 | 24.65 | 84755 | 20485.07 | 18.29% | 0.00 |
| 2025-10-24 | 25.44 | 24.38 | -1.05 | -4.13% | 24.17 | 25.64 | 119728 | 29435.23 | 25.83% | 1.00 |
| 2025-10-23 | 26.06 | 25.43 | -0.68 | -2.60% | 24.18 | 26.28 | 118513 | 29752.39 | 25.57% | 0.00 |
| 2025-10-22 | 27.90 | 26.11 | -1.83 | -6.55% | 25.49 | 27.93 | 162150 | 42412.48 | 34.98% | 3.00 |
| 2025-10-21 | 25.51 | 27.94 | 1.29 | 4.84% | 25.20 | 28.90 | 202976 | 54847.98 | 43.79% | 2.00 |
| 2025-10-20 | 26.10 | 26.65 | 0.62 | 2.38% | 24.87 | 27.54 | 201254 | 52746.78 | 43.42% | 1.00 |
| 2025-10-17 | 23.81 | 26.03 | 2.69 | 11.53% | 23.22 | 27.99 | 231360 | 58189.38 | 49.92% | 31.00 |
| 2025-10-16 | 22.75 | 23.69 | -0.01 | -0.04% | 22.30 | 24.99 | 246657 | 57991.00 | 53.22% | 0.00 |
| 2025-10-15 | 19.85 | 23.70 | 3.95 | 20.00% | 19.56 | 23.70 | 181388 | 41672.45 | 39.13% | 0.00 |
| 2025-10-14 | 19.01 | 19.75 | 0.76 | 4.00% | 19.00 | 20.20 | 49505 | 9708.75 | 10.68% | 0.00 |
| 2025-10-13 | 18.70 | 18.99 | 0.01 | 0.05% | 17.85 | 19.08 | 31205 | 5844.13 | 6.73% | 0.00 |
| 2025-10-10 | 18.78 | 18.98 | 0.22 | 1.17% | 18.66 | 19.19 | 27520 | 5225.63 | 5.94% | 0.00 |
| 2025-10-09 | 19.48 | 18.76 | -0.64 | -3.30% | 18.66 | 19.53 | 35141 | 6694.52 | 7.58% | 0.00 |
| 2025-09-30 | 19.40 | 19.40 | -0.02 | -0.10% | 19.30 | 19.62 | 17657 | 3438.63 | 3.81% | 0.00 |
| 2025-09-29 | 19.24 | 19.42 | 0.26 | 1.36% | 18.73 | 19.47 | 21165 | 4078.84 | 4.57% | 0.00 |
| 2025-09-26 | 19.24 | 19.16 | -0.14 | -0.73% | 19.05 | 19.51 | 20508 | 3958.59 | 4.42% | 0.00 |
| 2025-09-25 | 19.49 | 19.30 | -0.20 | -1.03% | 19.19 | 19.66 | 20030 | 3885.54 | 4.32% | 0.00 |
| 2025-09-24 | 19.20 | 19.50 | 0.19 | 0.98% | 19.09 | 19.53 | 18822 | 3645.91 | 4.06% | 0.00 |
| 2025-09-23 | 19.58 | 19.31 | -0.45 | -2.28% | 18.81 | 19.89 | 28745 | 5520.48 | 6.20% | 0.00 |
| 2025-09-22 | 19.79 | 19.76 | 0.11 | 0.56% | 19.56 | 20.26 | 25886 | 5120.59 | 5.58% | 0.00 |
| 2025-09-19 | 19.66 | 19.65 | 0.00 | 0.00% | 19.51 | 20.17 | 31386 | 6198.83 | 6.77% | 0.00 |
| 2025-09-18 | 20.09 | 19.65 | -0.44 | -2.19% | 19.56 | 20.25 | 41240 | 8213.79 | 8.90% | 0.00 |
| 2025-09-17 | 20.71 | 20.09 | -0.52 | -2.52% | 20.03 | 20.84 | 30490 | 6182.05 | 6.58% | 0.00 |
| 2025-09-16 | 20.52 | 20.61 | 0.31 | 1.53% | 20.10 | 20.81 | 38233 | 7847.66 | 8.25% | 0.00 |
| 2025-09-15 | 20.90 | 20.30 | -0.75 | -3.56% | 20.28 | 20.95 | 42732 | 8737.13 | 9.22% | 0.00 |
| 2025-09-12 | 20.33 | 21.05 | 0.74 | 3.64% | 20.33 | 21.05 | 61223 | 12727.45 | 13.21% | 0.00 |
| 2025-09-11 | 20.60 | 20.31 | -0.35 | -1.69% | 19.87 | 20.60 | 47507 | 9588.73 | 10.25% | 0.00 |
| 2025-09-10 | 21.30 | 20.66 | -0.89 | -4.13% | 20.52 | 21.49 | 77199 | 16137.42 | 16.66% | 0.00 |
| 2025-09-09 | 20.47 | 21.55 | 1.09 | 5.33% | 20.17 | 21.63 | 100556 | 21282.39 | 21.70% | 3.00 |
| 2025-09-08 | 20.04 | 20.46 | 0.54 | 2.71% | 19.92 | 20.50 | 48417 | 9796.49 | 10.45% | 0.00 |
| 2025-09-05 | 19.30 | 19.92 | 0.68 | 3.53% | 19.06 | 20.02 | 43107 | 8457.75 | 9.30% | 15.00 |
| 2025-09-04 | 19.84 | 19.24 | -0.46 | -2.34% | 18.95 | 20.05 | 57286 | 11175.32 | 12.36% | 0.00 |
| 2025-09-03 | 20.30 | 19.70 | -0.60 | -2.96% | 19.63 | 20.40 | 54684 | 10938.50 | 11.80% | 0.00 |
| 2025-09-02 | 20.86 | 20.30 | -0.18 | -0.88% | 20.02 | 20.89 | 77192 | 15671.67 | 16.65% | 0.00 |
| 2025-09-01 | 19.45 | 20.48 | 1.22 | 6.33% | 19.26 | 20.93 | 134640 | 27389.43 | 29.05% | 5.00 |
| 2025-08-29 | 19.90 | 19.26 | 0.67 | 3.60% | 19.23 | 20.45 | 135872 | 26853.16 | 29.31% | 0.00 |
| 2025-08-28 | 18.66 | 18.59 | -0.16 | -0.85% | 17.96 | 19.02 | 43934 | 8097.39 | 9.48% | 1.00 |
| 2025-08-27 | 19.02 | 18.75 | -0.21 | -1.11% | 18.71 | 19.36 | 54484 | 10399.29 | 11.75% | 0.00 |
| 2025-08-26 | 18.98 | 18.96 | -0.02 | -0.11% | 18.67 | 19.13 | 29284 | 5559.15 | 6.32% | 0.00 |
| 2025-08-25 | 18.83 | 18.98 | 0.21 | 1.12% | 18.65 | 19.19 | 34759 | 6600.99 | 7.50% | 0.00 |
| 2025-08-22 | 18.75 | 18.77 | 0.03 | 0.16% | 18.51 | 18.79 | 23670 | 4416.77 | 5.11% | 0.00 |
| 2025-08-21 | 19.07 | 18.74 | -0.17 | -0.90% | 18.65 | 19.07 | 25493 | 4795.06 | 5.50% | 0.00 |
| 2025-08-20 | 19.24 | 18.91 | -0.33 | -1.72% | 18.83 | 19.46 | 33397 | 6330.12 | 7.21% | 0.00 |
| 2025-08-19 | 18.80 | 19.24 | 0.58 | 3.11% | 18.68 | 19.29 | 53627 | 10226.89 | 11.57% | 0.00 |
| 2025-08-18 | 18.78 | 18.66 | -0.09 | -0.48% | 18.62 | 19.09 | 41123 | 7725.08 | 8.87% | 0.00 |
| 2025-08-15 | 18.22 | 18.75 | 0.53 | 2.91% | 18.20 | 18.75 | 45097 | 8339.73 | 9.73% | 0.00 |
深证大盘股票行情在线 K线走势图
矩阵股份(301365)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
