矩阵股份(301365)股票信息
| 股票代码 | 301365 |
| 股票名称 | 矩阵股份 |
| 最新价/元 | 12.71 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 4.52 |
| 买入/元 | 12.70 |
| 卖出/元 | 12.71 |
| 昨收/元 | 12.16 |
| 今开/元 | 12.50 |
| 最高/元 | 13.15 |
| 最低/元 | 12.28 |
| 成交量/手 | 37157.69 |
| 成交额/万 | 4718.83 |
| 股净值/元 | 66.90 |
| 市净率 | 1.30 |
| 总市值/万 | 228780.00 |
| 流通值/万 | 58910.85 |
| 换手率/% | 8.02 |
| 入市日期 | 2022-11-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
矩阵股份(301365)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 12.50 | 12.71 | 0.55 | 4.52 | 37157.69 | 4718.83 | 8.02 |
| 2024-10-09 | 13.33 | 12.16 | -1.79 | -12.83 | 43274.59 | 5553.09 | 9.34 |
| 2024-10-08 | 15.00 | 13.95 | 1.13 | 8.81 | 78113.52 | 10812.96 | 16.85 |
| 2024-09-30 | 11.90 | 12.82 | 1.39 | 12.16 | 55319.67 | 6832.19 | 11.94 |
| 2024-09-27 | 11.00 | 11.43 | 0.61 | 5.64 | 31808.51 | 3570.10 | 6.86 |
| 2024-09-26 | 10.56 | 10.82 | 0.26 | 2.46 | 18474.80 | 1969.03 | 3.99 |
| 2024-09-25 | 10.47 | 10.56 | 0.16 | 1.54 | 14894.49 | 1578.38 | 3.21 |
| 2024-09-24 | 10.23 | 10.40 | 0.21 | 2.06 | 13090.50 | 1352.29 | 2.82 |
| 2024-09-23 | 10.19 | 10.19 | -0.01 | -0.10 | 8287.50 | 843.46 | 1.79 |
| 2024-09-20 | 10.25 | 10.20 | -0.07 | -0.68 | 5992.00 | 611.92 | 1.29 |
| 2024-09-19 | 10.08 | 10.27 | 0.21 | 2.09 | 9660.00 | 986.76 | 2.08 |
| 2024-09-18 | 10.13 | 10.06 | -0.08 | -0.79 | 13109.00 | 1308.74 | 2.83 |
| 2024-09-13 | 10.31 | 10.14 | -0.12 | -1.17 | 11491.00 | 1181.92 | 2.48 |
| 2024-09-12 | 10.28 | 10.26 | 0.00 | 0.00 | 8207.00 | 850.30 | 1.77 |
| 2024-09-11 | 10.32 | 10.26 | -0.06 | -0.58 | 7711.79 | 792.34 | 1.66 |
| 2024-09-10 | 10.20 | 10.32 | 0.14 | 1.38 | 8584.00 | 877.52 | 1.85 |
| 2024-09-09 | 10.19 | 10.18 | -0.04 | -0.39 | 7865.50 | 801.53 | 1.70 |
| 2024-09-06 | 10.41 | 10.22 | -0.27 | -2.57 | 9522.50 | 981.10 | 2.05 |
| 2024-09-05 | 10.11 | 10.49 | 0.23 | 2.24 | 8837.00 | 917.27 | 1.91 |
| 2024-09-04 | 10.47 | 10.26 | -0.22 | -2.10 | 9683.27 | 999.14 | 2.09 |
| 2024-09-03 | 10.48 | 10.48 | 0.00 | 0.00 | 13097.50 | 1373.94 | 2.83 |
| 2024-09-02 | 10.53 | 10.48 | -0.09 | -0.85 | 14143.50 | 1500.97 | 3.05 |
| 2024-08-30 | 10.42 | 10.57 | 0.14 | 1.34 | 18013.76 | 1907.28 | 3.89 |
| 2024-08-29 | 10.17 | 10.43 | 0.24 | 2.36 | 16219.75 | 1680.49 | 3.50 |
| 2024-08-28 | 10.29 | 10.19 | -0.33 | -3.14 | 21507.24 | 2199.60 | 4.64 |
| 2024-08-27 | 10.50 | 10.52 | -0.01 | -0.10 | 31568.26 | 3284.24 | 6.81 |
| 2024-08-26 | 10.96 | 10.53 | -0.43 | -3.92 | 35520.50 | 3772.28 | 7.66 |
| 2024-08-23 | 10.50 | 10.96 | 0.46 | 4.38 | 29062.26 | 3091.30 | 6.27 |
| 2024-08-22 | 10.76 | 10.50 | -0.40 | -3.67 | 22127.98 | 2350.64 | 4.77 |
| 2024-08-21 | 10.55 | 10.90 | 0.32 | 3.03 | 21456.86 | 2322.51 | 4.63 |
| 2024-08-20 | 10.93 | 10.58 | -0.42 | -3.82 | 20939.50 | 2236.83 | 4.52 |
| 2024-08-19 | 10.94 | 11.00 | -0.05 | -0.45 | 23132.20 | 2515.48 | 4.99 |
| 2024-08-16 | 10.98 | 11.05 | 0.04 | 0.36 | 40358.33 | 4444.92 | 8.71 |
| 2024-08-15 | 10.58 | 11.01 | 0.22 | 2.04 | 41964.72 | 4501.47 | 9.05 |
| 2024-08-14 | 10.77 | 10.79 | 0.29 | 2.76 | 41295.84 | 4473.98 | 8.91 |
| 2024-08-13 | 10.21 | 10.50 | 0.29 | 2.84 | 23139.00 | 2410.59 | 4.99 |
| 2024-08-12 | 10.40 | 10.21 | -0.12 | -1.16 | 17899.46 | 1834.88 | 3.86 |
| 2024-08-09 | 10.38 | 10.33 | 0.08 | 0.78 | 26710.50 | 2803.11 | 5.76 |
| 2024-08-08 | 10.33 | 10.25 | -0.12 | -1.16 | 11316.75 | 1165.12 | 2.44 |
| 2024-08-07 | 10.35 | 10.37 | 0.01 | 0.10 | 9858.39 | 1027.21 | 2.13 |
| 2024-08-06 | 10.30 | 10.36 | 0.13 | 1.27 | 12344.59 | 1278.50 | 2.66 |
| 2024-08-05 | 10.53 | 10.23 | -0.33 | -3.13 | 22383.89 | 2328.30 | 4.83 |
| 2024-08-02 | 10.42 | 10.56 | -0.12 | -1.12 | 25104.13 | 2681.92 | 5.42 |
| 2024-08-01 | 10.57 | 10.68 | 0.08 | 0.76 | 34326.05 | 3655.03 | 7.41 |
| 2024-07-31 | 10.07 | 10.60 | 0.43 | 4.23 | 26818.69 | 2767.67 | 5.79 |
| 2024-07-30 | 9.90 | 10.17 | 0.25 | 2.52 | 24045.88 | 2462.77 | 5.19 |
| 2024-07-29 | 9.86 | 9.92 | 0.05 | 0.51 | 8518.14 | 842.79 | 1.84 |
| 2024-07-26 | 9.74 | 9.87 | 0.19 | 1.96 | 8945.05 | 882.20 | 1.93 |
| 2024-07-25 | 9.45 | 9.68 | 0.05 | 0.52 | 7985.50 | 769.55 | 1.72 |
| 2024-07-24 | 9.66 | 9.63 | -0.12 | -1.23 | 8591.24 | 826.83 | 1.85 |
| 2024-07-23 | 9.81 | 9.75 | -0.04 | -0.41 | 13116.74 | 1295.69 | 2.83 |
| 2024-07-22 | 9.81 | 9.79 | 0.03 | 0.31 | 9561.52 | 932.38 | 2.06 |
| 2024-07-19 | 9.63 | 9.76 | 0.13 | 1.35 | 9157.74 | 888.44 | 1.98 |
| 2024-07-18 | 9.84 | 9.63 | -0.21 | -2.13 | 18785.00 | 1800.89 | 4.05 |
| 2024-07-17 | 9.99 | 9.84 | -0.18 | -1.80 | 10878.50 | 1080.01 | 2.35 |
| 2024-07-16 | 10.13 | 10.02 | -0.01 | -0.10 | 7395.35 | 738.97 | 1.60 |
| 2024-07-15 | 10.35 | 10.03 | -0.43 | -4.11 | 15439.00 | 1552.79 | 3.33 |
| 2024-07-12 | 10.30 | 10.46 | 0.18 | 1.75 | 20087.04 | 2102.06 | 4.33 |
| 2024-07-11 | 10.12 | 10.28 | 0.29 | 2.90 | 15011.00 | 1536.22 | 3.24 |
| 2024-07-10 | 10.00 | 9.99 | -0.06 | -0.60 | 12048.50 | 1213.13 | 2.60 |
| 2024-07-09 | 10.06 | 10.05 | 0.01 | 0.10 | 20204.92 | 2000.90 | 4.36 |
| 2024-07-08 | 10.10 | 10.04 | -0.22 | -2.14 | 16402.00 | 1661.45 | 3.54 |
| 2024-07-05 | 9.89 | 10.26 | 0.29 | 2.91 | 20181.15 | 2039.84 | 4.35 |
| 2024-07-04 | 10.50 | 9.97 | -0.53 | -5.05 | 23849.50 | 2401.69 | 5.15 |
| 2024-07-03 | 10.75 | 10.50 | -0.31 | -2.87 | 24144.80 | 2542.30 | 5.21 |
| 2024-07-02 | 10.99 | 10.81 | -0.28 | -2.53 | 30249.04 | 3269.60 | 6.53 |
| 2024-07-01 | 10.66 | 11.09 | 0.10 | 0.91 | 43326.23 | 4697.09 | 9.35 |
| 2024-06-28 | 11.03 | 10.99 | 0.17 | 1.57 | 60992.34 | 6786.10 | 13.16 |
| 2024-06-27 | 10.20 | 10.82 | 0.56 | 5.46 | 61060.24 | 6771.09 | 13.17 |
| 2024-06-26 | 9.68 | 10.26 | 0.48 | 4.91 | 14849.12 | 1487.80 | 3.20 |
| 2024-06-25 | 9.64 | 9.78 | 0.07 | 0.72 | 10875.68 | 1073.27 | 2.35 |
| 2024-06-24 | 10.08 | 9.71 | -0.60 | -5.82 | 17521.24 | 1716.50 | 3.78 |
| 2024-06-21 | 10.12 | 10.31 | 0.21 | 2.08 | 15599.21 | 1600.79 | 3.37 |
| 2024-06-20 | 10.50 | 10.10 | -0.40 | -3.81 | 10709.48 | 1097.83 | 2.31 |
| 2024-06-19 | 10.29 | 10.50 | 0.23 | 2.24 | 12711.50 | 1331.25 | 2.74 |
| 2024-06-18 | 10.06 | 10.27 | 0.22 | 2.19 | 9553.50 | 973.91 | 2.06 |
| 2024-06-17 | 10.14 | 10.05 | -0.19 | -1.86 | 7157.13 | 724.93 | 1.54 |
| 2024-06-14 | 10.46 | 10.24 | -0.04 | -0.39 | 8222.90 | 838.72 | 1.77 |
| 2024-06-13 | 10.46 | 10.28 | -0.03 | -0.29 | 8242.00 | 848.36 | 1.78 |
| 2024-06-12 | 10.10 | 10.31 | 0.18 | 1.78 | 11893.98 | 1231.54 | 2.57 |
| 2024-06-11 | 10.26 | 10.13 | -0.13 | -1.27 | 13196.74 | 1328.88 | 2.85 |
| 2024-06-07 | 9.66 | 10.26 | 0.76 | 8.00 | 20382.47 | 2068.01 | 4.40 |
| 2024-06-06 | 10.10 | 9.50 | -0.58 | -5.75 | 18486.72 | 1783.65 | 3.99 |
| 2024-06-05 | 10.41 | 10.08 | -0.47 | -4.46 | 16284.30 | 1662.01 | 3.51 |
| 2024-06-04 | 10.86 | 10.55 | -0.42 | -3.83 | 16893.56 | 1780.49 | 3.64 |
| 2024-06-03 | 11.38 | 10.97 | -0.40 | -3.52 | 10921.41 | 1214.64 | 2.36 |
| 2024-05-31 | 11.22 | 11.37 | 0.09 | 0.80 | 7713.02 | 875.06 | 1.66 |
| 2024-05-30 | 11.59 | 11.28 | -0.24 | -2.08 | 11094.82 | 1260.31 | 2.39 |
| 2024-05-29 | 11.47 | 11.52 | 0.05 | 0.44 | 9030.44 | 1044.21 | 1.95 |
| 2024-05-28 | 11.76 | 11.47 | -0.29 | -2.47 | 8930.92 | 1030.99 | 1.93 |
| 2024-05-27 | 11.57 | 11.76 | 0.20 | 1.73 | 14312.00 | 1663.71 | 3.09 |
| 2024-05-24 | 11.68 | 11.56 | -0.12 | -1.03 | 8713.00 | 1014.99 | 1.88 |
| 2024-05-23 | 12.09 | 11.85 | -0.38 | -3.11 | 15189.00 | 1821.08 | 3.28 |
| 2024-05-22 | 11.70 | 12.23 | 0.44 | 3.73 | 25287.18 | 3072.57 | 5.46 |
| 2024-05-21 | 11.90 | 11.79 | -0.23 | -1.91 | 19051.20 | 2255.07 | 4.11 |
| 2024-05-20 | 12.40 | 12.02 | -0.50 | -3.99 | 31841.57 | 3855.84 | 6.87 |
| 2024-05-17 | 11.98 | 12.52 | 0.55 | 4.60 | 39945.41 | 4898.24 | 8.62 |
| 2024-05-16 | 11.47 | 11.97 | 0.37 | 3.19 | 28855.90 | 3445.24 | 6.23 |
| 2024-05-15 | 11.49 | 11.60 | 0.11 | 0.96 | 15177.31 | 1762.25 | 3.27 |
| 2024-05-14 | 11.22 | 11.49 | 0.29 | 2.59 | 9041.12 | 1034.60 | 1.95 |
日K线
周K线
月K线
