矩阵股份

sz301365 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.35

涨跌幅

-3.66%

成交量

2,560,900 股

成交额

82,266,088 元

换手率

2.08%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.54	31.35	33.08	31.35	-3.66%	2,560,900	82,266,088	2.08
2026-10-13	32.18	32.54	32.81	30.95	+1.06%	2,105,600	67,387,008	1.71
2026-10-12	32.89	32.20	33.08	31.72	-2.10%	2,240,600	72,868,528	1.82
2026-10-09	33.45	32.89	33.88	31.38	-1.91%	2,742,700	88,516,088	2.23
2026-10-08	33.99	33.53	34.34	32.73	-0.27%	2,144,700	71,687,960	1.74
2026-09-30	34.00	33.62	34.84	33.40	-1.32%	2,060,700	69,619,936	1.67
2026-09-29	34.41	34.07	34.69	33.84	-1.33%	2,195,400	75,303,104	1.78
2026-09-28	36.11	34.53	36.11	34.43	-4.35%	2,934,200	102,680,480	2.38
2026-09-24	36.15	36.10	36.99	35.88	-1.34%	2,832,200	102,827,984	2.30
2026-09-23	36.47	36.59	37.07	35.75	+0.08%	2,875,400	104,940,656	2.34
2026-09-22	37.80	36.56	38.00	36.25	-3.41%	4,453,900	165,029,600	3.62
2026-09-21	37.80	37.85	37.95	37.13	+0.48%	1,670,600	62,937,580	1.36
2026-09-18	37.36	37.67	37.80	36.80	+1.84%	2,332,500	86,979,256	1.89
2026-09-17	37.77	36.99	37.77	36.70	-2.25%	2,534,600	94,413,640	2.06
2026-09-16	36.91	37.84	38.40	36.66	+2.63%	3,428,100	130,038,592	2.78
2026-09-15	37.44	36.87	37.44	36.00	-0.22%	3,750,300	138,117,056	3.05
2026-09-14	37.93	36.95	37.95	34.43	-4.30%	5,862,100	216,263,280	4.76
2026-09-11	38.87	38.61	38.90	37.45	-0.77%	2,317,200	88,177,128	1.88
2026-09-10	38.91	38.91	39.29	38.55	-0.03%	1,193,000	46,492,180	0.97
2026-09-09	39.02	38.92	39.30	38.60	-0.08%	1,450,500	56,284,600	1.18
2026-09-08	38.92	38.95	39.40	38.23	+0.10%	2,861,300	111,390,128	2.32
2026-09-07	38.88	38.91	39.68	38.60	+0.26%	2,167,900	84,610,160	1.76
2026-09-04	38.80	38.81	40.00	38.22	+0.88%	3,116,000	122,110,752	2.53
2026-09-03	39.49	38.47	39.62	38.21	-1.59%	2,385,700	92,219,360	1.94
2026-09-02	39.97	39.09	39.97	38.79	-2.57%	2,153,900	84,554,912	1.75
2026-09-01	41.35	40.12	42.12	39.73	-2.07%	3,511,400	142,533,824	2.85
2026-08-31	40.90	40.97	41.47	40.21	-0.92%	2,218,000	90,467,920	1.80
2026-08-28	41.00	41.35	42.29	40.51	+0.58%	3,182,700	132,683,960	2.58
2026-08-27	39.97	41.11	41.32	39.97	+1.33%	2,947,700	120,011,272	2.39
2026-08-26	39.70	40.57	40.70	38.14	+2.19%	4,412,500	176,792,256	3.58

需要全历史数据与程序化访问？查看矩阵股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301365 获取全部历史日线。