Mastercraft Boat Holdings Inc

MCFT
🏛️ 美国 →
21.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.05 29.20 28.09 28.33 0.1M
2021-12-30 27.41 29.04 27.41 29.00 0.3M
2021-12-29 27.16 27.54 26.94 27.51 0.1M
2021-12-28 27.02 27.45 27.00 27.12 0.1M
2021-12-27 26.61 27.08 26.17 27.07 0.1M
2021-12-23 26.11 26.56 25.85 26.27 0.0M
2021-12-22 25.53 25.96 25.40 25.95 0.1M
2021-12-21 25.56 26.14 25.34 25.43 0.1M
2021-12-20 25.12 25.46 24.52 25.27 0.3M
2021-12-17 26.85 26.85 25.29 25.45 0.2M
2021-12-16 27.47 27.60 26.73 26.87 0.1M
2021-12-15 27.02 27.39 26.04 27.14 0.1M
2021-12-14 27.16 27.78 26.96 27.07 0.1M
2021-12-13 27.30 27.83 27.29 27.37 0.1M
2021-12-10 27.76 28.02 27.40 27.46 0.1M
2021-12-09 27.76 28.25 27.28 27.29 0.1M
2021-12-08 28.44 28.66 28.00 28.03 0.1M
2021-12-07 28.20 28.79 28.15 28.20 0.1M
2021-12-06 27.64 28.39 27.19 27.98 0.1M
2021-12-03 28.07 28.38 27.23 27.33 0.4M
2021-12-02 27.86 28.64 27.86 28.07 0.1M
2021-12-01 27.84 29.00 27.75 27.87 0.2M
2021-11-30 27.19 27.50 26.66 27.36 0.3M
2021-11-29 28.28 28.28 27.25 27.32 0.1M
2021-11-26 27.75 28.09 27.62 27.86 0.2M
2021-11-24 28.39 28.86 27.98 28.59 0.1M
2021-11-23 28.75 28.96 28.11 28.70 0.1M
2021-11-22 28.70 29.11 28.23 28.82 0.2M
2021-11-19 28.41 28.84 28.40 28.48 0.2M
2021-11-18 29.00 29.10 28.45 28.72 0.1M
2021-11-17 29.50 29.52 28.77 28.88 0.1M
2021-11-16 29.41 29.58 29.06 29.57 0.1M
2021-11-15 29.33 29.63 29.14 29.43 0.1M
2021-11-12 29.18 29.62 28.72 29.29 0.1M
2021-11-11 29.30 29.60 28.86 28.91 0.1M
2021-11-10 28.31 29.10 27.99 28.90 0.2M
2021-11-09 28.41 28.59 28.07 28.45 0.1M
2021-11-08 28.52 28.55 27.88 28.42 0.2M
2021-11-05 28.07 28.72 28.07 28.39 0.1M
2021-11-04 27.61 28.12 27.60 27.86 0.1M
2021-11-03 26.92 28.22 26.92 27.49 0.1M
2021-11-02 27.54 27.69 26.83 26.92 0.1M
2021-11-01 26.73 27.74 26.24 27.56 0.1M
2021-10-29 26.43 26.91 26.33 26.78 0.1M
2021-10-28 26.06 26.88 26.06 26.45 0.1M
2021-10-27 25.86 26.14 25.45 25.90 0.2M
2021-10-26 26.66 26.66 25.32 25.85 0.2M
2021-10-25 26.41 26.69 26.02 26.53 0.1M
2021-10-22 26.39 26.66 26.12 26.44 0.1M
2021-10-21 26.09 26.61 26.00 26.41 0.1M
2021-10-20 26.54 26.54 26.04 26.17 0.2M
2021-10-19 26.98 26.98 26.29 26.55 0.1M
2021-10-18 26.54 26.86 26.05 26.81 0.1M
2021-10-15 26.95 27.28 26.55 26.75 0.1M
2021-10-14 26.45 26.60 26.06 26.51 0.1M
2021-10-13 26.50 26.67 25.85 26.11 0.1M
2021-10-12 26.51 26.90 26.23 26.50 0.1M
2021-10-11 26.50 26.89 26.28 26.51 0.1M
2021-10-08 26.75 27.01 26.34 26.50 0.1M
2021-10-07 26.36 26.89 26.21 26.60 0.2M
2021-10-06 26.01 26.37 25.64 26.05 0.1M
2021-10-05 26.33 26.60 25.90 26.25 0.1M
2021-10-04 25.90 26.41 25.44 26.32 0.1M
2021-10-01 25.11 26.13 24.88 25.90 0.1M
2021-09-30 25.97 25.97 24.92 25.08 0.2M
2021-09-29 26.00 26.02 25.52 25.63 0.1M
2021-09-28 26.01 26.36 25.79 25.85 0.1M
2021-09-27 25.47 26.32 25.29 26.08 0.1M
2021-09-24 25.20 25.55 24.87 25.37 0.1M
2021-09-23 25.18 25.86 25.14 25.41 0.1M
2021-09-22 24.27 25.06 24.27 24.95 0.1M
2021-09-21 24.89 24.89 23.99 24.01 0.1M
2021-09-20 24.81 25.18 23.96 24.54 0.2M
2021-09-17 25.11 25.88 24.22 25.61 0.4M
2021-09-16 25.63 25.99 25.22 25.50 0.2M
2021-09-15 24.75 25.73 24.61 25.67 0.1M
2021-09-14 25.58 25.58 24.50 24.74 0.2M
2021-09-13 25.66 25.83 25.14 25.45 0.1M
2021-09-10 25.51 26.15 25.29 25.46 0.1M
2021-09-09 25.18 25.62 24.92 25.26 0.2M
2021-09-08 26.00 26.00 25.08 25.15 0.1M
2021-09-07 26.88 27.59 25.66 25.70 0.2M
2021-09-03 26.04 26.74 25.75 26.73 0.2M
2021-09-02 27.27 28.00 25.48 25.93 0.4M
2021-09-01 25.02 26.43 24.81 26.35 0.2M
2021-08-31 25.75 25.95 24.85 24.94 0.1M
2021-08-30 26.17 26.59 25.51 26.00 0.1M
2021-08-27 25.60 26.07 25.15 25.87 0.1M
2021-08-26 26.07 26.07 25.37 25.54 0.1M
2021-08-25 25.78 26.56 25.49 26.01 0.1M
2021-08-24 25.07 25.94 25.07 25.72 0.1M
2021-08-23 24.65 25.15 24.47 25.09 0.1M
2021-08-20 23.76 24.74 23.72 24.46 0.1M
2021-08-19 24.09 24.60 23.61 23.88 0.1M
2021-08-18 24.54 24.70 24.13 24.16 0.1M
2021-08-17 25.25 25.40 24.40 24.48 0.1M
2021-08-16 25.51 25.91 25.06 25.47 0.1M
2021-08-13 26.31 26.88 25.53 25.71 0.1M
2021-08-12 27.00 27.00 26.48 26.48 0.1M
2021-08-11 26.51 27.10 26.08 27.08 0.1M
2021-08-10 25.33 26.59 24.91 26.42 0.2M
2021-08-09 26.39 26.39 25.32 25.33 0.1M
2021-08-06 26.64 26.73 26.10 26.27 0.1M
2021-08-05 26.57 27.35 26.34 26.43 0.1M
2021-08-04 26.69 27.13 26.56 26.62 0.1M
2021-08-03 26.96 27.11 26.39 26.90 0.1M
2021-08-02 26.79 27.31 26.79 26.95 0.1M
2021-07-30 26.20 26.90 26.20 26.66 0.1M
2021-07-29 26.12 26.80 26.04 26.34 0.1M
2021-07-28 26.12 26.42 25.34 25.79 0.1M
2021-07-27 26.50 26.50 25.76 26.04 0.1M
2021-07-26 26.62 27.15 26.17 26.48 0.1M
2021-07-23 26.32 26.94 25.90 26.53 0.1M
2021-07-22 25.73 26.46 25.07 26.26 0.2M
2021-07-21 25.90 26.45 25.43 25.69 0.2M
2021-07-20 24.65 26.01 24.45 25.67 0.1M
2021-07-19 24.07 24.94 23.80 24.50 0.2M
2021-07-16 25.39 25.50 24.47 24.50 0.1M
2021-07-15 25.91 25.94 24.96 25.29 0.1M
2021-07-14 25.94 26.44 25.86 26.00 0.2M
2021-07-13 26.63 26.74 25.61 25.94 0.1M
2021-07-12 25.25 26.75 25.21 26.66 0.2M
2021-07-09 24.78 25.36 24.60 25.25 0.2M
2021-07-08 24.29 25.17 23.63 24.60 0.3M
2021-07-07 24.92 25.31 24.30 24.72 0.4M
2021-07-06 25.69 25.72 25.00 25.04 0.2M
2021-07-02 26.40 26.40 25.46 25.68 0.1M
2021-07-01 26.41 26.57 26.17 26.39 0.1M
2021-06-30 25.72 26.41 25.47 26.29 0.3M
2021-06-29 26.18 26.81 25.67 25.72 0.2M
2021-06-28 26.06 26.06 25.06 25.39 0.2M
2021-06-25 26.30 26.70 25.93 25.98 0.5M
2021-06-24 26.12 26.31 25.70 26.27 0.1M
2021-06-23 25.60 25.98 25.07 25.85 0.3M
2021-06-22 25.43 25.75 25.00 25.69 0.2M
2021-06-21 25.40 25.71 25.30 25.43 0.2M
2021-06-18 24.95 25.37 24.90 25.13 0.2M
2021-06-17 25.35 25.50 24.80 25.38 0.2M
2021-06-16 25.69 25.80 25.05 25.68 0.1M
2021-06-15 25.64 25.99 25.40 25.68 0.2M
2021-06-14 25.86 25.88 25.25 25.60 0.2M
2021-06-11 26.14 26.60 25.72 25.89 0.1M
2021-06-10 26.85 26.96 26.01 26.05 0.2M
2021-06-09 26.88 27.27 26.53 26.81 0.3M
2021-06-08 26.95 26.96 26.10 26.81 0.2M
2021-06-07 26.60 27.00 26.40 26.78 0.2M
2021-06-04 27.00 27.14 26.14 26.56 0.2M
2021-06-03 27.81 27.89 26.73 26.81 0.2M
2021-06-02 28.84 28.98 27.69 28.09 0.2M
2021-06-01 27.96 28.68 27.90 28.59 0.4M
2021-05-28 28.08 28.40 27.60 27.76 0.2M
2021-05-27 28.30 28.87 28.01 28.11 0.2M
2021-05-26 28.25 28.54 27.80 28.24 0.2M
2021-05-25 28.84 28.94 27.86 28.18 0.4M
2021-05-24 31.15 31.15 28.73 28.90 0.3M
2021-05-21 31.40 31.94 30.14 30.64 0.2M
2021-05-20 31.87 31.89 30.54 31.19 0.2M
2021-05-19 31.84 32.17 30.87 31.89 0.2M
2021-05-18 32.67 33.63 32.19 32.49 0.3M
2021-05-17 32.22 32.75 31.86 32.49 0.3M
2021-05-14 32.57 33.00 31.16 32.65 0.7M
2021-05-13 30.22 32.39 29.78 32.19 1.6M
2021-05-12 30.50 30.53 29.06 29.06 0.5M
2021-05-11 27.87 29.33 27.61 28.95 0.2M
2021-05-10 29.76 30.36 28.65 28.76 1.4M
2021-05-07 29.95 30.21 29.38 29.75 1.0M
2021-05-06 28.86 29.91 27.74 29.75 0.6M
2021-05-05 29.60 30.03 28.53 28.80 0.7M
2021-05-04 29.90 29.90 27.85 29.49 0.7M
2021-05-03 28.67 30.32 28.67 29.97 0.8M
2021-04-30 28.26 28.55 28.05 28.36 0.3M
2021-04-29 29.01 29.81 28.40 28.61 0.1M
2021-04-28 29.68 29.79 28.40 28.65 0.1M
2021-04-27 29.56 30.13 29.05 29.68 0.1M
2021-04-26 29.50 30.40 28.89 29.52 0.3M
2021-04-23 28.53 29.71 28.20 29.44 0.2M
2021-04-22 26.96 29.66 26.91 28.47 0.3M
2021-04-21 26.17 26.75 25.89 26.65 0.1M
2021-04-20 26.44 26.58 25.99 26.17 0.1M
2021-04-19 27.35 27.36 26.44 26.68 0.1M
2021-04-16 27.51 27.61 27.05 27.36 0.1M
2021-04-15 28.08 28.08 27.05 27.29 0.1M
2021-04-14 27.60 28.35 27.32 27.87 0.1M
2021-04-13 28.02 28.03 27.01 27.70 0.1M
2021-04-12 27.15 28.13 26.88 28.06 0.1M
2021-04-09 26.92 27.30 26.79 27.07 0.1M
2021-04-08 27.06 27.28 26.47 27.00 0.2M
2021-04-07 27.54 27.54 26.70 26.98 0.1M
2021-04-06 27.47 28.19 27.47 27.55 0.1M
2021-04-05 27.77 28.00 26.80 27.56 0.1M
2021-04-01 26.68 27.49 26.68 27.49 0.1M
2021-03-31 27.02 27.18 26.20 26.59 0.2M
2021-03-30 26.00 26.70 25.72 26.66 0.1M
2021-03-29 27.00 27.42 25.89 26.14 0.1M
2021-03-26 27.19 27.50 26.00 27.06 0.1M
2021-03-25 25.77 26.97 25.00 26.88 0.2M
2021-03-24 27.81 28.85 26.09 26.12 0.1M
2021-03-23 28.66 29.16 27.25 27.61 0.1M
2021-03-22 30.09 30.13 28.61 28.94 0.1M
2021-03-19 29.32 30.97 29.09 29.54 0.3M
2021-03-18 29.95 30.75 29.02 29.15 0.1M
2021-03-17 30.46 30.46 28.94 30.05 0.1M
2021-03-16 31.58 31.58 29.91 30.59 0.1M
2021-03-15 31.25 31.80 30.90 31.60 0.3M
2021-03-12 31.29 32.25 31.12 31.25 0.2M
2021-03-11 30.88 31.44 30.42 30.87 0.2M
2021-03-10 30.02 30.96 29.90 30.31 0.1M
2021-03-09 30.16 30.42 28.81 29.56 0.2M
2021-03-08 28.50 30.00 28.50 29.40 0.2M
2021-03-05 28.29 28.59 26.09 28.37 0.2M
2021-03-04 28.12 28.33 26.31 27.38 0.1M
2021-03-03 28.20 29.23 28.11 28.22 0.1M
2021-03-02 28.63 28.72 27.79 28.41 0.1M
2021-03-01 26.47 28.52 26.00 28.48 0.2M
2021-02-26 27.15 27.33 25.62 25.63 0.2M
2021-02-25 28.06 28.90 26.80 26.93 0.2M
2021-02-24 27.29 28.17 26.90 28.10 0.2M
2021-02-23 26.72 27.85 26.45 27.08 0.2M
2021-02-22 27.13 27.77 26.44 26.96 0.3M
2021-02-19 27.02 27.91 26.56 27.45 0.2M
2021-02-18 27.10 28.08 26.25 26.95 0.2M
2021-02-17 26.89 28.37 26.74 27.76 0.5M
2021-02-16 27.30 27.46 26.60 26.67 0.2M
2021-02-12 27.72 27.73 27.09 27.28 0.2M
2021-02-11 31.88 31.88 27.82 28.08 0.2M
2021-02-10 30.93 31.70 26.47 28.69 0.5M
2021-02-09 29.55 29.55 28.16 28.99 0.4M
2021-02-08 27.94 29.00 27.51 28.82 0.2M
2021-02-05 27.48 27.79 27.21 27.53 0.1M
2021-02-04 26.70 27.84 26.25 27.12 0.2M
2021-02-03 26.20 26.59 25.26 26.53 0.1M
2021-02-02 26.06 26.46 25.23 26.08 0.1M
2021-02-01 25.70 26.20 25.10 26.01 0.1M
2021-01-29 26.41 26.72 25.25 25.53 0.1M
2021-01-28 27.03 27.49 25.68 26.38 0.2M
2021-01-27 27.83 28.37 26.39 26.89 0.1M
2021-01-26 28.69 29.11 27.99 28.56 0.1M
2021-01-25 28.70 29.92 27.79 28.36 0.2M
2021-01-22 28.65 29.28 28.27 28.79 0.1M
2021-01-21 28.80 29.26 28.47 28.96 0.2M
2021-01-20 28.08 28.77 27.79 28.52 0.1M
2021-01-19 27.42 28.00 26.72 27.89 0.2M
2021-01-15 26.91 27.71 26.29 27.04 0.2M
2021-01-14 27.86 28.48 27.21 27.32 0.1M
2021-01-13 27.69 28.49 27.45 27.71 0.2M
2021-01-12 26.55 29.29 26.03 27.82 0.5M
2021-01-11 25.11 26.58 25.05 26.52 0.1M
2021-01-08 26.32 26.57 24.92 25.54 0.1M
2021-01-07 26.34 26.68 26.10 26.25 0.1M
2021-01-06 25.09 26.50 25.09 26.25 0.2M
2021-01-05 24.20 25.22 24.02 24.89 0.1M
2021-01-04 25.12 25.15 24.13 24.25 0.1M