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
2026-09-16	36.91	37.84	0.97	2.63%	36.66	38.40	34282	13003	2.78%
2026-09-15	37.44	36.87	-0.08	-0.22%	36.00	37.44	37504	13811	3.05%
2026-09-14	37.93	36.95	-1.66	-4.30%	34.43	37.95	58621	21626	4.76%
2026-09-11	38.87	38.61	-0.30	-0.77%	37.45	38.90	23172	8817	1.88%
2026-09-10	38.91	38.91	-0.01	-0.03%	38.55	39.29	11930	4649	0.97%
2026-09-09	39.02	38.92	-0.03	-0.08%	38.60	39.30	14505	5628	1.18%
2026-09-08	38.92	38.95	0.04	0.10%	38.23	39.40	28613	11139	2.32%
2026-09-07	38.88	38.91	0.10	0.26%	38.60	39.68	21679	8461	1.76%
2026-09-04	38.80	38.81	0.34	0.88%	38.22	40.00	31160	12211	2.53%
2026-09-03	39.49	38.47	-0.62	-1.59%	38.21	39.62	23857	9221	1.94%
2026-09-02	39.97	39.09	-1.03	-2.57%	38.79	39.97	21540	8455	1.75%
2026-09-01	41.35	40.12	-0.85	-2.07%	39.73	42.12	35114	14253	2.85%
2026-08-31	40.90	40.97	-0.38	-0.92%	40.21	41.47	22180	9046	1.80%
2026-08-28	41.00	41.35	0.24	0.58%	40.51	42.29	31827	13268	2.59%
2026-08-27	39.97	41.11	0.54	1.33%	39.97	41.32	29478	12001	2.39%
2026-08-26	39.70	40.57	0.87	2.19%	38.14	40.70	44125	17679	3.58%
2026-08-25	39.18	39.70	1.07	2.77%	37.89	40.10	38176	15017	3.10%
2026-08-24	39.18	38.63	-0.55	-1.40%	37.37	39.20	23813	9068	1.93%
2026-08-21	38.09	39.18	0.72	1.87%	37.40	39.50	29755	11565	2.41%
2026-08-20	38.18	38.46	1.00	2.67%	37.47	38.90	27850	10646	2.26%
2026-08-19	39.24	37.46	-2.23	-5.62%	37.27	39.35	35616	13555	2.88%
2026-08-18	39.49	39.69	-0.32	-0.80%	38.52	39.81	61148	23965	4.95%
2026-08-17	43.21	40.01	-3.40	-7.83%	38.84	43.32	99198	40139	8.03%
2026-08-14	38.50	43.41	4.99	12.99%	38.50	44.30	85099	35624	6.89%
2026-08-13	39.50	38.42	-0.52	-1.34%	38.41	39.80	17094	6678	1.38%
2026-08-12	38.89	38.94	0.06	0.15%	38.50	39.58	20444	7963	1.66%
2026-08-11	39.32	38.88	-0.44	-1.12%	38.21	40.44	32429	12711	2.63%
2026-08-10	38.50	39.32	0.75	1.94%	38.18	39.67	27714	10826	2.24%
2026-08-07	38.54	38.57	0.04	0.10%	37.22	38.80	26469	10062	2.14%
2026-08-06	36.45	38.53	1.45	3.91%	36.45	38.84	40929	15640	3.32%
2026-08-05	35.17	37.08	1.79	5.07%	35.17	37.72	43369	16000	3.51%
2026-08-04	34.50	35.29	1.27	3.73%	34.02	35.33	25719	8919	2.08%
2026-08-03	36.33	34.02	-2.62	-7.15%	33.81	36.33	41195	14165	3.34%
2026-07-31	34.06	36.64	4.62	14.43%	34.06	37.07	55157	19731	4.47%
2026-07-30	35.13	32.02	-3.29	-9.32%	31.86	35.53	30543	10129	2.47%
2026-07-29	34.65	35.31	0.07	0.20%	33.31	35.66	27071	9333	2.19%
2026-07-28	37.50	35.24	-2.74	-7.21%	34.20	37.79	35743	12842	2.89%
2026-07-27	36.43	37.98	1.32	3.60%	36.19	38.00	25667	9585	2.08%
2026-07-24	36.14	36.66	-0.14	-0.38%	35.51	36.93	19012	6915	1.54%
2026-07-23	36.00	36.80	0.49	1.35%	35.80	37.21	27165	9918	2.20%
2026-07-22	34.75	36.31	1.54	4.43%	34.12	36.37	33644	11849	2.72%
2026-07-21	33.74	34.77	1.52	4.57%	31.20	35.20	39925	13283	3.23%
2026-07-20	34.79	33.25	-1.53	-4.40%	32.64	36.09	43922	14926	3.56%
2026-07-17	37.21	34.78	-2.80	-7.45%	34.33	37.73	38280	13574	3.10%
2026-07-16	37.28	37.58	-0.31	-0.82%	36.10	37.96	31105	11548	2.52%
2026-07-15	36.78	37.89	0.87	2.35%	36.67	39.22	45013	17156	3.65%
2026-07-14	35.03	37.02	2.32	6.69%	35.03	37.30	48805	17813	3.95%
2026-07-13	35.75	34.70	-1.53	-4.22%	34.61	36.13	33935	12018	2.75%
2026-07-10	37.26	36.23	-0.63	-1.71%	35.25	37.26	33433	12095	2.71%
2026-07-09	34.93	36.86	1.98	5.68%	34.46	37.33	53242	19114	4.31%
2026-07-08	35.57	34.88	-0.69	-1.94%	34.00	35.99	58610	20506	4.75%
2026-07-07	40.59	35.57	-5.96	-14.35%	35.02	40.90	116079	42130	9.40%
2026-07-06	40.90	41.53	1.51	3.77%	39.58	41.88	94598	38602	7.66%
2026-07-03	39.41	40.02	0.09	0.23%	39.00	42.50	95335	38652	7.72%
2026-07-02	39.07	39.93	1.43	3.71%	37.59	42.00	121664	49026	9.85%
2026-07-01	38.22	38.50	0.59	1.56%	36.12	41.90	117394	45351	9.51%
2026-06-30	32.62	37.91	5.21	15.93%	32.62	38.50	87805	31545	7.11%
2026-06-29	32.24	32.70	0.47	1.46%	31.80	33.55	26604	8600	2.15%
2026-06-26	33.50	32.23	-1.55	-4.59%	32.23	34.78	33270	11066	2.69%
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%