矩阵股份(301365)股票行情 矩阵股份股票行情 301365股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-14 | 19.17 | 18.22 | -0.73 | -3.85% | 18.22 | 19.21 | 59899 | 11141.89 | 12.92% | 0.00 |
| 2025-08-13 | 19.14 | 18.95 | -0.15 | -0.79% | 18.90 | 19.62 | 52336 | 10027.68 | 11.29% | 0.00 |
| 2025-08-12 | 19.39 | 19.10 | -0.20 | -1.04% | 19.02 | 19.39 | 35611 | 6817.74 | 7.68% | 0.00 |
| 2025-08-11 | 19.04 | 19.30 | 0.15 | 0.78% | 18.97 | 19.42 | 46259 | 8895.60 | 9.98% | 0.00 |
| 2025-08-08 | 19.55 | 19.15 | -0.29 | -1.49% | 19.14 | 19.74 | 49244 | 9522.12 | 10.62% | 0.00 |
| 2025-08-07 | 19.66 | 19.44 | -0.71 | -3.52% | 19.37 | 19.88 | 80138 | 15681.21 | 17.29% | 0.00 |
| 2025-08-06 | 20.38 | 20.15 | -0.20 | -0.98% | 19.68 | 20.38 | 108381 | 21683.92 | 23.38% | 8.00 |
| 2025-08-05 | 19.29 | 20.35 | 0.85 | 4.36% | 19.29 | 20.86 | 147762 | 29744.39 | 31.88% | 0.00 |
| 2025-08-04 | 18.80 | 19.50 | 0.00 | 0.00% | 18.80 | 19.74 | 115235 | 22206.00 | 24.86% | 0.00 |
| 2025-08-01 | 19.34 | 19.50 | 1.09 | 5.92% | 18.96 | 21.98 | 162104 | 32447.59 | 34.97% | 0.00 |
| 2025-07-31 | 18.37 | 18.41 | 0.11 | 0.60% | 18.10 | 18.97 | 47918 | 8862.53 | 10.34% | 0.00 |
| 2025-07-30 | 18.29 | 18.30 | -0.09 | -0.49% | 18.13 | 18.44 | 19661 | 3593.44 | 4.24% | 0.00 |
| 2025-07-29 | 18.30 | 18.39 | 0.19 | 1.04% | 17.89 | 18.68 | 32922 | 5991.74 | 7.10% | 0.00 |
| 2025-07-28 | 18.00 | 18.20 | 0.20 | 1.11% | 17.88 | 18.28 | 21831 | 3939.41 | 4.71% | 2.00 |
| 2025-07-25 | 17.94 | 18.00 | 0.06 | 0.33% | 17.83 | 18.08 | 15855 | 2848.21 | 3.42% | 0.00 |
| 2025-07-24 | 17.99 | 17.94 | -0.05 | -0.28% | 17.82 | 18.08 | 21784 | 3908.88 | 4.70% | 0.00 |
| 2025-07-23 | 18.15 | 17.99 | -0.32 | -1.75% | 17.90 | 18.41 | 23576 | 4270.36 | 5.09% | 0.00 |
| 2025-07-22 | 18.06 | 18.31 | 0.24 | 1.33% | 18.06 | 18.66 | 37680 | 6903.51 | 8.13% | 0.00 |
| 2025-07-21 | 18.08 | 18.07 | 0.07 | 0.39% | 17.72 | 18.24 | 19324 | 3496.45 | 4.17% | 0.00 |
| 2025-07-18 | 18.04 | 18.00 | 0.02 | 0.11% | 17.81 | 18.15 | 16918 | 3037.69 | 3.65% | 0.00 |
| 2025-07-17 | 18.10 | 17.98 | -0.17 | -0.94% | 17.90 | 18.24 | 22081 | 3987.18 | 4.76% | 0.00 |
| 2025-07-16 | 18.14 | 18.15 | -0.03 | -0.17% | 17.90 | 18.27 | 21184 | 3834.26 | 4.57% | 0.00 |
| 2025-07-15 | 18.07 | 18.18 | 0.09 | 0.50% | 17.84 | 18.18 | 27773 | 5006.26 | 5.99% | 0.00 |
| 2025-07-14 | 18.13 | 18.09 | -0.05 | -0.28% | 17.93 | 18.32 | 28680 | 5182.25 | 6.19% | 0.00 |
| 2025-07-11 | 18.40 | 18.14 | -0.32 | -1.73% | 17.95 | 18.40 | 42530 | 7708.83 | 9.18% | 0.00 |
| 2025-07-10 | 18.03 | 18.46 | 0.40 | 2.21% | 17.75 | 18.46 | 65953 | 11971.44 | 14.23% | 0.00 |
| 2025-07-09 | 17.76 | 18.06 | 0.51 | 2.91% | 17.55 | 18.17 | 54044 | 9656.75 | 11.66% | 0.00 |
| 2025-07-08 | 17.50 | 17.55 | 0.05 | 0.29% | 17.40 | 17.83 | 30910 | 5428.96 | 6.67% | 0.00 |
| 2025-07-07 | 16.88 | 17.50 | 0.52 | 3.06% | 16.88 | 17.59 | 32884 | 5699.92 | 7.09% | 0.00 |
| 2025-07-04 | 17.14 | 16.98 | -0.13 | -0.76% | 16.86 | 17.25 | 22620 | 3850.56 | 4.88% | 0.00 |
| 2025-07-03 | 17.00 | 17.11 | 0.09 | 0.53% | 16.93 | 17.20 | 18821 | 3214.69 | 4.06% | 0.00 |
| 2025-07-02 | 17.16 | 17.02 | -0.09 | -0.53% | 16.82 | 17.23 | 21071 | 3580.70 | 4.55% | 0.00 |
| 2025-07-01 | 17.22 | 17.11 | -0.03 | -0.18% | 16.92 | 17.55 | 29279 | 5048.73 | 6.32% | 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
