矩阵股份 (301365) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-25	33.75	33.78	0.21	0.63%	31.90	34.29	44275	14623	3.59%
2026-06-24	33.33	33.57	0.29	0.87%	32.90	34.59	32795	11069	2.66%
2026-06-23	32.03	33.28	1.25	3.90%	31.30	33.59	35550	11700	2.88%
2026-06-22	34.83	32.03	-2.82	-8.09%	31.21	34.83	67289	22017	5.45%
2026-06-18	33.66	34.85	0.98	2.89%	33.03	35.30	43060	14804	3.49%
2026-06-17	31.99	33.87	1.66	5.15%	31.78	34.24	49993	16547	4.05%
2026-06-16	32.05	32.21	0.20	0.62%	31.65	32.80	24844	8019	2.05%
2026-06-15	31.85	32.01	0.26	0.82%	31.36	32.50	25490	8110	2.11%
2026-06-12	32.35	31.75	-0.14	-0.44%	31.63	32.79	27518	8850	2.27%
2026-06-11	31.30	31.89	0.77	2.47%	30.72	32.80	32256	10304	2.66%
2026-06-10	30.71	31.12	0.32	1.04%	30.38	32.39	36319	11346	3.00%
2026-06-09	29.22	30.80	1.58	5.41%	28.98	30.90	30048	8992	2.48%
2026-06-08	30.64	29.22	-1.74	-5.62%	28.22	30.64	38946	11315	3.22%
2026-06-05	30.34	30.96	0.77	2.55%	29.35	30.99	25906	7859	2.14%
2026-06-04	30.53	30.19	-0.60	-1.95%	29.59	31.00	29872	9001	2.47%
2026-06-03	32.29	30.79	-1.49	-4.62%	30.71	32.36	35156	10961	2.90%
2026-06-02	33.21	32.28	-0.77	-2.33%	31.81	33.21	19604	6313	1.62%
2026-06-01	32.80	33.05	1.04	3.25%	31.51	33.67	30493	9935	2.52%
2026-05-29	34.65	32.34	-1.88	-5.49%	32.00	34.90	33301	11060	2.75%
2026-05-28	35.60	34.22	-1.36	-3.82%	33.56	35.89	30421	10485	2.51%
2026-05-27	35.41	35.58	0.13	0.37%	34.75	35.95	34197	12120	2.83%
2026-05-26	35.39	35.45	-0.01	-0.03%	34.35	35.68	25037	8723	2.07%
2026-05-25	35.19	35.46	0.28	0.80%	35.06	35.85	27195	9638	2.25%
2026-05-22	34.89	35.18	0.41	1.18%	33.62	35.25	40476	13925	3.34%
2026-05-21	35.82	34.77	-0.91	-2.55%	34.56	36.99	36302	12985	3.58%
2026-05-20	36.47	35.68	-0.99	-2.70%	35.52	37.03	34322	12356	3.39%
2026-05-19	36.23	36.67	0.89	2.49%	35.14	36.90	32265	11717	3.18%
2026-05-18	37.11	35.78	-1.86	-4.94%	35.28	37.57	53541	19202	5.28%
2026-05-15	35.70	37.64	1.94	5.43%	35.50	38.20	50958	18979	5.03%
2026-05-14	36.64	35.70	-0.79	-2.16%	35.68	36.79	30145	10872	2.97%
2026-05-13	37.09	36.49	-0.68	-1.83%	36.26	37.86	44462	16411	4.39%
2026-05-12	38.78	37.17	-1.98	-5.06%	36.08	39.07	67396	25084	6.65%
2026-05-11	38.50	39.15	0.68	1.77%	37.11	39.27	54161	20654	5.34%
2026-05-08	36.88	38.47	1.25	3.36%	36.80	38.90	46982	17854	4.63%
2026-05-07	36.35	37.22	0.98	2.70%	36.00	37.77	56696	20983	5.59%
2026-05-06	35.35	36.24	1.06	3.01%	34.07	36.35	65102	23077	6.42%
2026-04-30	35.60	35.18	-0.71	-1.98%	34.04	36.38	53967	19026	5.32%
2026-04-29	33.86	35.89	1.36	3.94%	33.37	37.54	93175	33427	9.19%
2026-04-28	34.82	34.53	-0.24	-0.69%	34.22	36.35	67636	23729	6.67%
2026-04-27	33.20	34.77	1.42	4.26%	32.66	35.00	62426	21442	6.16%
2026-04-24	34.68	33.35	-1.77	-5.04%	32.83	35.30	70919	23934	7.00%
2026-04-23	34.60	35.12	0.53	1.53%	33.62	35.55	75647	26342	7.46%
2026-04-22	31.42	34.59	3.04	9.64%	31.13	35.07	93523	31357	9.22%
2026-04-21	30.66	31.55	0.59	1.91%	30.35	32.15	56270	17707	5.55%
2026-04-20	29.95	30.96	0.81	2.69%	29.76	30.98	41381	12666	4.08%
2026-04-17	30.62	30.15	-0.48	-1.57%	29.93	30.62	34350	10376	3.39%
2026-04-16	30.64	30.63	0.03	0.10%	30.13	31.00	41408	12660	4.08%
2026-04-15	30.21	30.60	0.19	0.62%	29.93	31.10	52015	15923	5.13%
2026-04-14	30.32	30.41	0.28	0.93%	28.94	30.66	63338	18945	6.25%
2026-04-13	30.56	30.13	-0.64	-2.08%	29.40	30.72	48036	14391	4.74%
2026-04-10	31.30	30.77	-0.34	-1.09%	30.56	31.66	47412	14708	4.68%
2026-04-09	31.56	31.11	-0.65	-2.05%	30.50	31.77	48594	15142	4.79%
2026-04-08	29.88	31.76	2.40	8.17%	29.62	32.42	80643	25177	7.95%
2026-04-07	28.71	29.36	0.36	1.24%	28.61	29.97	51647	15165	5.09%
2026-04-03	31.00	29.00	-1.92	-6.21%	28.85	31.42	73486	21910	7.25%
2026-04-02	30.72	30.92	-0.01	-0.03%	30.38	32.60	78728	24768	7.77%
2026-04-01	30.12	30.93	1.07	3.58%	30.02	31.50	81239	24993	8.01%
2026-03-31	28.45	29.86	1.42	4.99%	28.24	30.77	92368	27594	9.11%
2026-03-30	27.74	28.44	0.44	1.57%	27.18	28.55	58298	16255	5.75%
2026-03-27	28.45	28.00	-0.45	-1.58%	27.57	28.65	55049	15476	5.43%
2026-03-26	29.33	28.45	-1.29	-4.34%	27.88	29.48	89795	25664	8.86%
2026-03-25	30.31	29.74	-0.78	-2.56%	29.56	30.51	75402	22529	7.44%
2026-03-24	30.63	30.52	0.77	2.59%	29.15	31.45	105055	31523	10.36%
2026-03-23	29.00	29.75	-0.23	-0.77%	28.50	30.80	131727	39055	12.99%
2026-03-20	28.08	29.98	1.96	7.00%	27.70	31.72	153719	46350	15.16%
2026-03-19	27.50	28.02	0.14	0.50%	27.38	28.58	64759	18154	6.39%
2026-03-18	26.17	27.88	1.64	6.25%	26.17	28.13	71026	19500	7.01%
2026-03-17	26.04	26.24	0.37	1.43%	25.61	26.63	34773	9137	3.43%