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
2022-12-30 25.78 26.04 25.45 25.87 0.1M
2022-12-29 25.63 26.13 25.63 25.95 0.1M
2022-12-28 26.15 26.26 25.27 25.35 0.1M
2022-12-27 26.21 26.32 26.02 26.10 0.1M
2022-12-23 25.92 26.21 25.70 26.19 0.0M
2022-12-22 26.06 26.06 25.62 25.78 0.1M
2022-12-21 25.98 26.23 25.69 26.22 0.1M
2022-12-20 25.35 25.96 25.08 25.43 0.1M
2022-12-19 26.32 26.40 25.11 25.32 0.1M
2022-12-16 26.24 26.59 26.12 26.20 0.1M
2022-12-15 26.02 26.53 25.81 26.34 0.1M
2022-12-14 26.28 26.80 26.16 26.38 0.1M
2022-12-13 26.86 27.44 26.05 26.22 0.1M
2022-12-12 26.13 26.47 26.00 26.34 0.1M
2022-12-09 26.05 26.50 26.00 26.05 0.1M
2022-12-08 26.14 26.60 26.08 26.19 0.1M
2022-12-07 26.14 26.48 25.98 26.07 0.1M
2022-12-06 25.76 26.44 25.76 26.16 0.1M
2022-12-05 26.18 26.24 25.79 25.82 0.1M
2022-12-02 25.73 26.52 25.73 26.35 0.1M
2022-12-01 25.79 26.08 25.60 26.04 0.1M
2022-11-30 25.40 25.83 25.02 25.72 0.0M
2022-11-29 25.22 25.69 25.18 25.45 0.1M
2022-11-28 25.06 25.54 25.06 25.13 0.1M
2022-11-25 25.13 25.46 25.03 25.13 0.0M
2022-11-23 25.34 25.64 24.95 25.02 0.1M
2022-11-22 24.87 25.30 24.66 25.28 0.1M
2022-11-21 25.28 25.41 24.75 24.80 0.1M
2022-11-18 25.28 25.34 24.87 25.33 0.1M
2022-11-17 24.60 24.76 24.14 24.76 0.1M
2022-11-16 25.07 25.31 24.45 24.57 0.1M
2022-11-15 25.43 25.93 25.02 25.25 0.1M
2022-11-14 25.33 25.69 24.93 25.02 0.1M
2022-11-11 25.22 26.18 25.16 25.75 0.1M
2022-11-10 23.81 25.29 23.81 25.10 0.2M
2022-11-09 23.00 23.49 22.64 22.64 0.2M
2022-11-08 22.32 23.13 22.00 22.92 0.1M
2022-11-07 21.86 22.17 21.45 22.10 0.1M
2022-11-04 21.47 22.03 21.10 22.00 0.1M
2022-11-03 20.75 21.39 20.31 21.17 0.0M
2022-11-02 22.08 22.17 21.03 21.05 0.1M
2022-11-01 21.62 22.33 21.62 22.13 0.1M
2022-10-31 21.93 22.28 21.72 21.76 0.0M
2022-10-28 21.55 22.15 21.30 21.92 0.1M
2022-10-27 22.25 22.27 21.57 21.57 0.1M
2022-10-26 21.77 22.33 21.36 21.90 0.1M
2022-10-25 20.85 21.64 20.76 21.59 0.1M
2022-10-24 20.80 21.07 20.52 20.96 0.1M
2022-10-21 20.52 20.82 20.29 20.58 0.1M
2022-10-20 20.52 20.72 20.11 20.34 0.1M
2022-10-19 21.00 21.27 19.93 20.42 0.1M
2022-10-18 20.95 21.37 20.81 21.25 0.1M
2022-10-17 20.66 20.74 20.21 20.57 0.1M
2022-10-14 21.25 21.25 20.20 20.23 0.1M
2022-10-13 20.59 21.48 20.39 21.23 0.2M
2022-10-12 20.46 21.00 20.34 21.00 0.2M
2022-10-11 20.06 20.89 20.06 20.36 0.3M
2022-10-10 19.77 20.23 19.56 20.22 0.2M
2022-10-07 19.71 19.71 19.29 19.62 0.1M
2022-10-06 19.81 20.19 19.79 19.93 0.1M
2022-10-05 19.78 20.07 19.73 19.96 0.1M
2022-10-04 19.45 20.19 19.45 20.15 0.2M
2022-10-03 19.03 19.09 18.55 19.02 0.1M
2022-09-30 19.32 19.50 18.68 18.85 0.3M
2022-09-29 19.36 19.36 18.58 19.33 0.1M
2022-09-28 19.23 19.84 19.18 19.74 0.1M
2022-09-27 18.80 19.06 18.63 19.03 0.2M
2022-09-26 19.29 19.63 18.49 18.67 0.1M
2022-09-23 19.69 19.69 19.12 19.51 0.2M
2022-09-22 20.26 20.31 19.79 19.85 0.1M
2022-09-21 20.86 21.06 20.34 20.37 0.1M
2022-09-20 21.37 21.57 20.74 20.84 0.1M
2022-09-19 21.29 21.92 21.29 21.64 0.1M
2022-09-16 21.87 22.00 21.44 21.55 0.3M
2022-09-15 21.37 22.08 21.37 21.96 0.3M
2022-09-14 21.76 21.99 21.34 21.42 0.2M
2022-09-13 21.59 22.04 21.42 21.63 0.3M
2022-09-12 21.56 22.07 21.56 21.99 0.2M
2022-09-09 20.70 21.23 20.14 21.17 0.3M
2022-09-08 22.80 22.80 20.02 20.74 0.8M
2022-09-07 23.66 24.08 23.37 23.75 0.2M
2022-09-06 23.28 23.56 21.83 23.54 0.3M
2022-09-02 23.73 23.79 23.04 23.22 0.1M
2022-09-01 23.89 23.89 23.31 23.42 0.1M
2022-08-31 24.66 25.03 24.04 24.09 0.1M
2022-08-30 24.99 25.04 24.40 24.54 0.0M
2022-08-29 25.36 25.38 24.95 24.95 0.0M
2022-08-26 26.50 26.66 25.53 25.60 0.1M
2022-08-25 25.95 26.85 25.53 26.42 0.1M
2022-08-24 26.10 26.24 25.46 25.69 0.1M
2022-08-23 25.35 26.33 25.35 26.04 0.1M
2022-08-22 26.33 26.40 25.15 25.40 0.1M
2022-08-19 26.79 26.88 26.12 26.55 0.2M
2022-08-18 26.47 26.72 26.10 26.56 0.1M
2022-08-17 26.33 26.68 26.31 26.50 0.1M
2022-08-16 26.31 27.00 24.90 26.46 0.2M
2022-08-15 26.00 26.41 25.73 26.23 0.1M
2022-08-12 25.66 26.18 25.61 26.09 0.1M
2022-08-11 25.34 25.77 25.18 25.60 0.1M
2022-08-10 24.97 25.33 24.81 25.10 0.1M
2022-08-09 24.82 25.21 23.71 24.33 0.0M
2022-08-08 24.58 25.25 24.58 24.96 0.1M
2022-08-05 24.06 24.54 23.96 24.35 0.1M
2022-08-04 24.42 24.83 23.87 24.38 0.1M
2022-08-03 23.68 24.61 23.68 24.46 0.1M
2022-08-02 24.04 24.04 23.47 23.55 0.0M
2022-08-01 23.65 24.27 23.48 24.03 0.1M
2022-07-29 23.75 24.00 23.30 23.69 0.1M
2022-07-28 23.66 23.94 23.33 23.59 0.0M
2022-07-27 23.10 23.65 22.86 23.43 0.0M
2022-07-26 23.38 23.38 22.77 22.91 0.0M
2022-07-25 23.64 23.72 23.28 23.62 0.0M
2022-07-22 23.08 23.70 23.08 23.50 0.0M
2022-07-21 22.65 23.19 22.65 23.18 0.1M
2022-07-20 22.29 23.11 22.29 22.86 0.1M
2022-07-19 21.87 22.89 21.87 22.43 0.1M
2022-07-18 22.51 22.57 21.48 21.70 0.1M
2022-07-15 22.30 22.63 21.63 22.47 0.1M
2022-07-14 21.58 21.94 21.26 21.90 0.1M
2022-07-13 21.35 22.09 21.34 21.91 0.0M
2022-07-12 20.95 22.12 20.79 21.70 0.0M
2022-07-11 21.64 21.64 21.10 21.10 0.1M
2022-07-08 21.72 21.99 21.41 21.67 0.1M
2022-07-07 21.08 22.04 21.00 21.96 0.1M
2022-07-06 21.71 21.78 20.98 21.08 0.1M
2022-07-05 20.82 21.83 20.25 21.77 0.1M
2022-07-01 21.02 21.40 20.64 21.07 0.1M
2022-06-30 20.81 21.08 20.40 21.05 0.1M
2022-06-29 21.61 21.61 20.77 21.11 0.0M
2022-06-28 22.48 22.50 21.47 21.47 0.1M
2022-06-27 21.93 22.52 21.70 22.30 0.1M
2022-06-24 21.55 22.35 21.32 21.74 0.2M
2022-06-23 21.00 21.61 20.88 21.53 0.1M
2022-06-22 20.86 21.38 20.61 20.93 0.1M
2022-06-21 20.85 21.21 20.26 20.99 0.1M
2022-06-17 20.61 21.01 20.38 20.71 0.1M
2022-06-16 22.37 22.37 20.30 20.47 0.1M
2022-06-15 22.65 23.53 22.34 22.76 0.1M
2022-06-14 22.12 22.61 21.96 22.42 0.1M
2022-06-13 22.42 22.80 21.97 22.09 0.1M
2022-06-10 24.18 24.27 23.05 23.06 0.1M
2022-06-09 23.84 24.64 23.84 24.43 0.1M
2022-06-08 24.00 24.25 23.87 24.02 0.1M
2022-06-07 23.70 24.37 23.55 24.10 0.1M
2022-06-06 23.94 24.13 23.70 23.99 0.1M
2022-06-03 23.63 24.09 23.25 23.78 0.1M
2022-06-02 23.80 24.20 23.64 23.78 0.1M
2022-06-01 23.56 24.18 23.43 23.68 0.1M
2022-05-31 23.11 23.40 22.76 23.40 0.1M
2022-05-27 23.65 23.88 23.20 23.25 0.1M
2022-05-26 22.86 24.12 22.86 23.53 0.1M
2022-05-25 21.72 22.81 21.67 22.55 0.0M
2022-05-24 21.70 22.03 20.94 21.87 0.1M
2022-05-23 22.67 22.72 21.87 21.88 0.1M
2022-05-20 22.71 22.71 21.86 22.52 0.1M
2022-05-19 22.33 22.88 21.71 22.41 0.2M
2022-05-18 24.15 24.32 22.44 22.54 0.2M
2022-05-17 24.05 24.65 23.93 24.56 0.1M
2022-05-16 23.73 24.10 23.01 23.60 0.1M
2022-05-13 23.71 23.91 23.12 23.75 0.1M
2022-05-12 22.56 23.38 22.45 23.33 0.1M
2022-05-11 24.41 24.62 22.76 22.95 0.2M
2022-05-10 24.17 24.98 23.76 24.56 0.1M
2022-05-09 23.37 23.97 23.23 23.95 0.1M
2022-05-06 24.46 24.46 23.11 23.54 0.1M
2022-05-05 25.38 25.38 24.04 24.70 0.2M
2022-05-04 24.59 25.49 24.58 25.47 0.1M
2022-05-03 24.06 24.56 23.51 24.53 0.5M
2022-05-02 24.16 24.16 23.40 23.94 0.1M
2022-04-29 24.16 25.08 23.91 24.07 0.1M
2022-04-28 24.50 24.55 23.95 24.35 0.1M
2022-04-27 23.88 24.77 23.50 24.04 0.2M
2022-04-26 24.32 24.79 23.94 23.94 0.1M
2022-04-25 24.19 24.90 23.94 24.68 0.1M
2022-04-22 24.51 24.63 24.33 24.54 0.1M
2022-04-21 25.24 25.57 24.43 24.62 0.1M
2022-04-20 24.56 25.28 24.56 25.08 0.1M
2022-04-19 23.88 24.73 23.84 24.42 0.1M
2022-04-18 23.17 24.03 23.17 23.93 0.1M
2022-04-14 23.00 23.62 22.89 23.29 0.1M
2022-04-13 22.53 23.32 22.39 23.24 0.1M
2022-04-12 22.96 24.07 22.57 22.61 0.1M
2022-04-11 22.44 23.09 22.37 22.71 0.1M
2022-04-08 22.49 23.02 22.21 22.57 0.1M
2022-04-07 22.51 22.71 22.08 22.49 0.1M
2022-04-06 23.35 23.35 22.51 22.64 0.1M
2022-04-05 24.70 24.90 23.40 23.47 0.1M
2022-04-04 24.16 25.01 23.85 24.87 0.1M
2022-04-01 24.66 24.78 24.02 24.20 0.1M
2022-03-31 25.14 25.25 24.54 24.61 0.2M
2022-03-30 26.12 26.38 25.01 25.09 0.1M
2022-03-29 25.34 26.34 25.34 26.20 0.1M
2022-03-28 24.72 25.18 24.33 25.17 0.1M
2022-03-25 24.74 25.29 24.41 24.58 0.1M
2022-03-24 24.74 24.96 23.97 24.46 0.1M
2022-03-23 26.35 26.59 24.26 24.49 0.1M
2022-03-22 26.24 26.86 26.13 26.49 0.1M
2022-03-21 26.70 26.88 25.82 26.25 0.1M
2022-03-18 25.76 26.88 25.41 26.88 0.3M
2022-03-17 26.25 26.28 25.78 26.02 0.1M
2022-03-16 26.47 27.11 26.05 26.43 0.1M
2022-03-15 25.32 26.47 25.29 26.41 0.1M
2022-03-14 25.57 25.68 24.69 25.08 0.1M
2022-03-11 26.41 26.52 25.57 25.59 0.1M
2022-03-10 26.23 26.59 26.11 26.41 0.1M
2022-03-09 26.13 26.82 26.04 26.64 0.1M
2022-03-08 25.08 26.17 24.99 25.60 0.1M
2022-03-07 26.63 26.63 24.90 25.10 0.2M
2022-03-04 28.43 28.43 26.51 26.62 0.2M
2022-03-03 29.06 29.17 28.58 28.75 0.1M
2022-03-02 28.20 29.16 28.03 29.05 0.1M
2022-03-01 28.50 28.58 27.88 28.12 0.1M
2022-02-28 27.93 28.73 27.93 28.64 0.1M
2022-02-25 27.80 28.28 27.65 28.28 0.0M
2022-02-24 27.00 27.90 26.89 27.86 0.1M
2022-02-23 27.87 28.23 27.56 27.64 0.1M
2022-02-22 27.70 28.18 27.28 27.72 0.1M
2022-02-18 27.93 28.31 27.87 27.96 0.1M
2022-02-17 28.36 28.44 28.01 28.09 0.0M
2022-02-16 28.26 28.76 28.14 28.62 0.0M
2022-02-15 27.91 28.54 27.91 28.38 0.1M
2022-02-14 28.25 28.51 27.65 27.68 0.1M
2022-02-11 28.09 28.81 28.01 28.16 0.1M
2022-02-10 28.95 29.69 28.01 28.17 0.1M
2022-02-09 28.94 29.63 28.94 29.35 0.1M
2022-02-08 27.44 29.01 27.44 28.86 0.1M
2022-02-07 27.12 27.53 26.48 27.52 0.1M
2022-02-04 27.00 27.30 26.32 26.99 0.2M
2022-02-03 26.69 28.40 26.17 26.37 0.3M
2022-02-02 26.24 26.63 26.00 26.20 0.1M
2022-02-01 25.21 26.33 25.21 26.14 0.1M
2022-01-31 24.45 25.48 24.45 25.43 0.1M
2022-01-28 23.99 24.66 23.78 24.66 0.1M
2022-01-27 23.84 24.60 23.84 24.06 0.1M
2022-01-26 23.93 24.11 23.50 23.71 0.2M
2022-01-25 24.36 24.36 23.51 23.91 0.1M
2022-01-24 23.58 24.70 23.04 24.40 0.2M
2022-01-21 24.02 24.63 23.42 23.72 0.2M
2022-01-20 25.35 25.86 24.11 24.21 0.1M
2022-01-19 25.48 25.54 24.87 25.20 0.1M
2022-01-18 26.29 26.37 25.27 25.56 0.1M
2022-01-14 26.86 26.86 26.15 26.49 0.1M
2022-01-13 26.97 27.16 26.54 26.86 0.1M
2022-01-12 27.01 27.27 26.72 26.86 0.1M
2022-01-11 27.37 27.37 26.79 27.08 0.1M
2022-01-10 27.25 27.44 26.72 27.43 0.1M
2022-01-07 27.77 28.03 27.40 27.40 0.0M
2022-01-06 27.28 27.93 27.12 27.86 0.1M
2022-01-05 27.96 28.25 27.52 27.65 0.1M
2022-01-04 28.16 28.52 28.07 28.09 0.1M
2022-01-03 28.52 28.91 28.10 28.22 0.1M