矩阵股份（301365）历史行情

以下为矩阵股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	34.000	33.620	34.840	33.400	-0.450	-1.321%	206.08万	0.70亿	1.674%
2026-10-02	34.000	33.620	34.840	33.400	-0.450	-1.321%	206.08万	0.70亿	1.674%
2026-10-01	34.000	33.620	34.840	33.400	-0.450	-1.321%	206.08万	0.70亿	1.674%
2026-09-30	34.000	33.620	34.840	33.400	-0.450	-1.321%	2.06万	0.00亿	0.000%
2026-09-29	34.410	34.070	34.690	33.840	-0.460	-1.332%	2.20万	0.00亿	0.000%
2026-09-28	36.110	34.530	36.110	34.430	-1.570	-4.349%	2.93万	0.00亿	0.000%
2026-09-27	36.150	36.100	36.990	35.880	-0.380	-1.042%	283.22万	1.03亿	2.300%
2026-09-24	36.150	36.100	36.990	35.880	-0.380	-1.042%	2.83万	0.00亿	0.000%
2026-09-23	36.360	36.480	36.960	35.640	0.030	0.082%	2.88万	0.00亿	0.000%
2026-09-22	37.690	36.450	37.890	36.140	-1.290	-3.418%	4.45万	0.00亿	0.000%
2026-09-21	37.690	37.740	37.840	37.020	0.180	0.479%	1.67万	0.00亿	0.000%
2026-09-18	37.250	37.560	37.690	36.690	0.680	1.844%	2.33万	0.00亿	0.000%
2026-09-17	37.660	36.880	37.660	36.590	-0.850	-2.253%	2.53万	0.00亿	0.000%
2026-09-16	36.800	37.730	38.290	36.550	0.970	2.639%	3.43万	0.00亿	0.000%
2026-09-15	37.330	36.760	37.330	35.890	-0.080	-0.217%	3.75万	0.00亿	0.000%
2026-09-14	37.820	36.840	37.840	34.320	-1.660	-4.312%	5.86万	0.00亿	0.000%
2026-09-11	38.760	38.500	38.790	37.340	-0.300	-0.773%	2.32万	0.00亿	0.000%
2026-09-10	38.800	38.800	39.180	38.440	-0.010	-0.026%	1.19万	0.00亿	0.000%
2026-09-09	38.910	38.810	39.190	38.490	-0.030	-0.077%	1.45万	0.00亿	0.000%
2026-09-08	38.810	38.840	39.290	38.120	0.040	0.103%	2.86万	0.00亿	0.000%
2026-09-07	38.770	38.800	39.570	38.490	0.100	0.258%	2.17万	0.00亿	0.000%
2026-09-04	38.690	38.700	39.890	38.110	0.340	0.886%	3.12万	0.00亿	0.000%
2026-09-03	39.380	38.360	39.510	38.100	-0.620	-1.591%	2.39万	0.00亿	0.000%
2026-09-02	39.860	38.980	39.860	38.680	-1.030	-2.574%	2.15万	0.00亿	0.000%
2026-09-01	41.240	40.010	42.010	39.620	-0.850	-2.080%	3.51万	0.00亿	0.000%
2026-08-31	40.790	40.860	41.360	40.100	-0.380	-0.921%	2.22万	0.00亿	0.000%
2026-08-28	40.890	41.240	42.180	40.400	0.240	0.585%	3.18万	0.00亿	0.000%
2026-08-27	39.860	41.000	41.210	39.860	0.540	1.335%	2.95万	0.00亿	0.000%
2026-08-26	39.590	40.460	40.590	38.030	0.870	2.198%	4.41万	0.00亿	0.000%
2026-08-25	39.070	39.590	39.990	37.780	1.070	2.778%	3.82万	0.00亿	0.000%
2026-08-24	39.070	38.520	39.090	37.260	-0.550	-1.408%	2.38万	0.00亿	0.000%
2026-08-21	37.980	39.070	39.390	37.290	0.720	1.877%	2.98万	0.00亿	0.000%
2026-08-20	38.070	38.350	38.790	37.360	1.000	2.677%	2.79万	0.00亿	0.000%
2026-08-19	39.130	37.350	39.240	37.160	-2.230	-5.634%	3.56万	0.00亿	0.000%
2026-08-18	39.380	39.580	39.700	38.410	-0.320	-0.802%	6.11万	0.00亿	0.000%
2026-08-17	43.100	39.900	43.210	38.730	-3.400	-7.852%	9.92万	0.00亿	0.000%
2026-08-14	38.390	43.300	44.190	38.390	4.990	13.025%	8.51万	0.00亿	0.000%
2026-08-13	39.390	38.310	39.690	38.300	-0.520	-1.339%	1.71万	0.00亿	0.000%
2026-08-12	38.780	38.830	39.470	38.390	0.060	0.155%	2.04万	0.00亿	0.000%
2026-08-11	39.210	38.770	40.330	38.100	-0.440	-1.122%	3.24万	0.00亿	0.000%
2026-08-10	38.390	39.210	39.560	38.070	0.750	1.950%	2.77万	0.00亿	0.000%
2026-08-07	38.430	38.460	38.690	37.110	0.040	0.104%	2.65万	0.00亿	0.000%
2026-08-06	36.340	38.420	38.730	36.340	1.450	3.922%	4.09万	0.00亿	0.000%
2026-08-05	35.060	36.970	37.610	35.060	1.790	5.088%	4.34万	0.00亿	0.000%
2026-08-04	34.390	35.180	35.220	33.910	1.270	3.745%	2.57万	0.00亿	0.000%
2026-08-03	36.220	33.910	36.220	33.700	-2.620	-7.172%	4.12万	0.00亿	0.000%
2026-07-31	33.950	36.530	36.960	33.950	4.620	14.478%	5.52万	0.00亿	0.000%
2026-07-30	35.020	31.910	35.420	31.750	-3.290	-9.347%	3.05万	0.00亿	0.000%
2026-07-29	34.540	35.200	35.550	33.200	0.070	0.199%	2.71万	0.00亿	0.000%
2026-07-28	37.390	35.130	37.680	34.090	-2.740	-7.235%	3.57万	0.00亿	0.000%
2026-07-27	36.320	37.870	37.890	36.080	1.320	3.611%	2.57万	0.00亿	0.000%
2026-07-24	36.030	36.550	36.820	35.400	-0.140	-0.382%	1.90万	0.00亿	0.000%
2026-07-23	35.890	36.690	37.100	35.690	0.490	1.354%	2.72万	0.00亿	0.000%
2026-07-22	34.640	36.200	36.260	34.010	1.540	4.443%	3.36万	0.00亿	0.000%
2026-07-21	33.630	34.660	35.090	31.090	1.520	4.587%	3.99万	0.00亿	0.000%
2026-07-20	34.680	33.140	35.980	32.530	-1.530	-4.413%	4.39万	0.00亿	0.000%
2026-07-17	37.100	34.670	37.620	34.220	-2.800	-7.473%	3.83万	0.00亿	0.000%
2026-07-16	37.170	37.470	37.850	35.990	-0.310	-0.821%	3.11万	0.00亿	0.000%
2026-07-15	36.670	37.780	39.110	36.560	0.870	2.357%	4.50万	0.00亿	0.000%
2026-07-14	34.920	36.910	37.190	34.920	2.320	6.707%	4.88万	0.00亿	0.000%
2026-07-13	35.640	34.590	36.020	34.500	-1.530	-4.236%	3.39万	0.00亿	0.000%
2026-07-10	37.150	36.120	37.150	35.140	-0.630	-1.714%	3.34万	0.00亿	0.000%
2026-07-09	34.820	36.750	37.220	34.350	1.980	5.695%	5.32万	0.00亿	0.000%
2026-07-08	35.460	34.770	35.880	33.890	-0.690	-1.946%	5.86万	0.00亿	0.000%
2026-07-07	40.480	35.460	40.790	34.910	-5.960	-14.389%	11.61万	0.00亿	0.000%
2026-07-06	40.790	41.420	41.770	39.470	1.510	3.784%	9.46万	0.00亿	0.000%
2026-07-03	39.300	39.910	42.390	38.890	0.090	0.226%	9.53万	0.00亿	0.000%
2026-07-02	38.960	39.820	41.890	37.480	1.430	3.725%	12.17万	0.00亿	0.000%
2026-07-01	38.110	38.390	41.790	36.010	0.590	1.561%	11.74万	0.00亿	0.000%
2026-06-30	32.510	37.800	38.390	32.510	5.210	15.986%	8.78万	0.00亿	0.000%
2026-06-29	32.130	32.590	33.440	31.690	0.470	1.463%	2.66万	0.00亿	0.000%
2026-06-26	33.390	32.120	34.670	32.120	-1.550	-4.604%	3.33万	0.00亿	0.000%
2026-06-25	33.640	33.670	34.180	31.790	0.210	0.628%	4.43万	0.00亿	0.000%
2026-06-24	33.220	33.460	34.480	32.790	0.290	0.874%	3.28万	0.00亿	0.000%
2026-06-23	31.920	33.170	33.480	31.190	1.250	3.916%	3.56万	0.00亿	0.000%
2026-06-22	34.720	31.920	34.720	31.100	-2.820	-8.117%	6.73万	0.00亿	0.000%
2026-06-18	33.550	34.740	35.190	32.920	0.980	2.903%	4.31万	0.00亿	0.000%
2026-06-17	31.880	33.760	34.130	31.670	1.660	5.171%	5.00万	0.00亿	0.000%
2026-06-16	31.940	32.100	32.690	31.540	0.200	0.627%	2.48万	0.00亿	0.000%
2026-06-15	31.740	31.900	32.390	31.250	0.260	0.822%	2.55万	0.00亿	0.000%
2026-06-12	32.240	31.640	32.680	31.520	-0.140	-0.441%	2.75万	0.00亿	0.000%
2026-06-11	31.190	31.780	32.690	30.610	0.770	2.483%	3.23万	0.00亿	0.000%
2026-06-10	30.600	31.010	32.280	30.270	0.320	1.043%	3.63万	0.00亿	0.000%
2026-06-09	29.110	30.690	30.790	28.870	1.580	5.428%	3.00万	0.00亿	0.000%
2026-06-08	30.530	29.110	30.530	28.110	-1.740	-5.640%	3.89万	0.00亿	0.000%
2026-06-05	30.230	30.850	30.880	29.240	0.770	2.560%	2.59万	0.00亿	0.000%
2026-06-04	30.420	30.080	30.890	29.480	-0.600	-1.956%	2.99万	0.00亿	0.000%
2026-06-03	32.180	30.680	32.250	30.600	-1.490	-4.632%	3.52万	0.00亿	0.000%
2026-06-02	33.100	32.170	33.100	31.700	-0.770	-2.338%	1.96万	0.00亿	0.000%
2026-06-01	32.690	32.940	33.560	31.400	1.040	3.260%	3.05万	0.00亿	0.000%
2026-05-29	34.210	31.900	34.460	31.560	-1.880	-5.565%	3.33万	0.00亿	0.000%
2026-05-28	35.160	33.780	35.450	33.120	-1.360	-3.870%	3.04万	0.00亿	0.000%
2026-05-27	34.970	35.140	35.510	34.310	0.130	0.371%	3.42万	0.00亿	0.000%
2026-05-26	34.950	35.010	35.240	33.910	-0.010	-0.029%	2.50万	0.00亿	0.000%
2026-05-25	34.750	35.020	35.410	34.620	0.280	0.806%	2.72万	0.00亿	0.000%
2026-05-22	34.450	34.740	34.810	33.180	0.410	1.194%	4.05万	0.00亿	0.000%
2026-05-21	35.380	34.330	36.550	34.120	-0.910	-2.582%	3.63万	0.00亿	0.000%
2026-05-20	36.030	35.240	36.590	35.080	-0.990	-2.733%	3.43万	0.00亿	0.000%
2026-05-19	35.790	36.230	36.460	34.700	0.890	2.518%	3.23万	0.00亿	0.000%
2026-05-18	36.670	35.340	37.130	34.840	-1.860	-5.000%	5.35万	0.00亿	0.000%
2026-05-15	35.260	37.200	37.760	35.060	1.940	5.502%	5.10万	0.00亿	0.000%
2026-05-14	36.200	35.260	36.350	35.240	-0.790	-2.191%	3.01万	0.00亿	0.000%
2026-05-13	36.650	36.050	37.420	35.820	-0.680	-1.851%	4.45万	0.00亿	0.000%
2026-05-12	38.340	36.730	38.630	35.640	-1.980	-5.115%	6.74万	0.00亿	0.000%
2026-05-11	38.060	38.710	38.830	36.670	0.680	1.788%	5.42万	0.00亿	0.000%
2026-05-08	36.440	38.030	38.460	36.360	1.250	3.399%	4.70万	0.00亿	0.000%
2026-05-07	35.910	36.780	37.330	35.560	0.980	2.737%	5.67万	0.00亿	0.000%
2026-05-06	34.910	35.800	35.910	33.630	1.060	3.051%	6.51万	0.00亿	0.000%
2026-04-30	35.160	34.740	35.940	33.600	-0.710	-2.003%	5.40万	0.00亿	0.000%
2026-04-29	33.420	35.450	37.100	32.930	1.360	3.989%	9.32万	0.00亿	0.000%
2026-04-28	34.380	34.090	35.910	33.780	-0.240	-0.699%	6.76万	0.00亿	0.000%
2026-04-27	32.760	34.330	34.560	32.220	1.420	4.315%	6.24万	0.00亿	0.000%
2026-04-24	34.240	32.910	34.860	32.390	-1.770	-5.104%	7.09万	0.00亿	0.000%
2026-04-23	34.160	34.680	35.110	33.180	0.530	1.552%	7.56万	0.00亿	0.000%
2026-04-22	30.980	34.150	34.630	30.690	3.040	9.772%	9.35万	0.00亿	0.000%
2026-04-21	30.220	31.110	31.710	29.910	0.590	1.933%	5.63万	0.00亿	0.000%
2026-04-20	29.510	30.520	30.540	29.320	0.810	2.726%	4.14万	0.00亿	0.000%
2026-04-17	30.180	29.710	30.180	29.490	-0.480	-1.590%	3.44万	0.00亿	0.000%
2026-04-16	30.200	30.190	30.560	29.690	0.030	0.099%	4.14万	0.00亿	0.000%
2026-04-15	29.770	30.160	30.660	29.490	0.190	0.634%	5.20万	0.00亿	0.000%
2026-04-14	29.880	29.970	30.220	28.500	0.280	0.943%	6.33万	0.00亿	0.000%
2026-04-13	30.120	29.690	30.280	28.960	-0.640	-2.110%	4.80万	0.00亿	0.000%
2026-04-10	30.860	30.330	31.220	30.120	-0.340	-1.109%	4.74万	0.00亿	0.000%
2026-04-09	31.120	30.670	31.330	30.060	-0.650	-2.075%	4.86万	0.00亿	0.000%
2026-04-08	29.440	31.320	31.980	29.180	0.000	0.000%	8.06万	0.00亿	0.000%
2026-04-07	28.270	28.920	29.530	28.170	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-03	30.560	28.560	30.980	28.410	0.000	0.000%	7.35万	0.00亿	0.000%
2026-04-02	30.280	30.480	32.160	29.940	0.000	0.000%	7.87万	0.00亿	0.000%
2026-04-01	29.680	30.490	31.060	29.580	0.000	0.000%	8.12万	0.00亿	0.000%