Matrix Service Co

MTRX
🏛️ 德国 →
10.80
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
2021-12-30 5.90 5.90 5.90 5.90 0.0M
2021-12-29 5.45 5.70 5.45 5.70 0.0M
2021-12-28 6.20 6.20 6.05 6.05 0.0M
2021-12-27 6.25 6.25 6.25 6.25 0.0M
2021-12-23 6.20 6.25 6.20 6.25 0.0M
2021-12-22 6.05 6.50 6.05 6.50 0.0M
2021-12-21 5.75 5.75 5.75 5.75 0.0M
2021-12-20 6.20 6.35 6.20 6.35 0.0M
2021-12-17 6.45 6.45 6.45 6.45 0.0M
2021-12-16 6.60 6.80 6.60 6.80 0.0M
2021-12-15 6.65 6.65 6.60 6.65 0.0M
2021-12-14 6.95 7.05 6.80 6.80 0.0M
2021-12-13 7.40 7.40 7.05 7.05 0.0M
2021-12-10 7.40 7.45 7.30 7.30 0.0M
2021-12-09 7.60 7.60 7.35 7.35 0.0M
2021-12-08 7.50 7.55 7.50 7.55 0.0M
2021-12-07 7.50 7.65 7.50 7.60 0.0M
2021-12-06 7.25 7.80 7.25 7.45 0.0M
2021-12-03 7.50 7.50 7.30 7.30 0.0M
2021-12-02 7.20 7.40 7.20 7.35 0.0M
2021-12-01 7.55 7.80 7.40 7.40 0.0M
2021-11-30 8.00 8.00 7.50 7.50 0.0M
2021-11-29 8.20 8.35 8.20 8.35 0.0M
2021-11-26 8.65 8.65 8.05 8.15 0.0M
2021-11-25 8.70 8.70 8.65 8.65 0.0M
2021-11-24 8.55 8.55 8.55 8.55 0.0M
2021-11-23 8.30 8.35 8.30 8.35 0.0M
2021-11-22 8.45 8.45 8.45 8.45 0.0M
2021-11-19 8.75 8.75 8.75 8.75 0.0M
2021-11-18 9.10 9.35 8.85 8.95 0.0M
2021-11-17 9.50 9.50 9.50 9.50 0.0M
2021-11-16 9.35 9.35 9.35 9.35 0.0M
2021-11-15 9.10 9.20 9.10 9.20 0.0M
2021-11-12 9.00 9.00 8.95 9.00 0.0M
2021-11-11 9.20 9.35 9.10 9.35 0.0M
2021-11-10 9.00 9.00 9.00 9.00 0.0M
2021-11-09 9.80 9.80 9.80 9.80 0.0M
2021-11-08 9.10 9.10 9.10 9.10 0.0M
2021-11-05 8.95 8.95 8.85 8.85 0.0M
2021-11-04 9.15 9.15 9.15 9.15 0.0M
2021-11-03 8.85 9.10 8.85 9.10 0.0M
2021-11-02 8.90 8.90 8.90 8.90 0.0M
2021-11-01 8.75 9.05 8.75 9.05 0.0M
2021-10-29 8.85 8.85 8.85 8.85 0.0M
2021-10-28 8.90 8.90 8.90 8.90 0.0M
2021-10-27 8.90 8.95 8.85 8.95 0.0M
2021-10-26 8.85 8.85 8.85 8.85 0.0M
2021-10-25 8.70 8.85 8.70 8.85 0.0M
2021-10-22 8.75 8.75 8.75 8.75 0.0M
2021-10-21 8.90 8.90 8.90 8.90 0.0M
2021-10-20 8.35 8.35 8.35 8.35 0.0M
2021-10-19 8.60 8.60 8.60 8.60 0.0M
2021-10-18 8.85 8.85 8.85 8.85 0.0M
2021-10-15 8.90 8.90 8.90 8.90 0.0M
2021-10-14 8.90 9.05 8.90 9.05 0.0M
2021-10-13 8.80 8.90 8.75 8.90 0.0M
2021-10-12 8.70 8.75 8.70 8.70 0.0M
2021-10-11 8.85 8.85 8.85 8.85 0.0M
2021-10-08 8.95 9.00 8.90 8.90 0.0M
2021-10-07 8.75 8.95 8.70 8.95 0.0M
2021-10-06 9.25 9.30 9.25 9.30 0.0M
2021-10-05 9.05 9.05 9.05 9.05 0.0M
2021-10-04 9.20 9.20 9.05 9.15 0.0M
2021-10-01 8.90 8.90 8.90 8.90 0.0M
2021-09-30 8.90 9.10 8.90 9.10 0.0M
2021-09-29 8.90 8.90 8.85 8.85 0.0M
2021-09-28 9.00 9.10 9.00 9.00 0.0M
2021-09-27 8.90 9.25 8.90 9.25 0.0M
2021-09-24 8.75 8.90 8.75 8.85 0.0M
2021-09-23 8.25 8.55 8.25 8.55 0.0M
2021-09-22 8.20 8.20 8.20 8.20 0.0M
2021-09-21 8.30 8.30 8.15 8.25 0.0M
2021-09-20 8.40 8.40 8.40 8.40 0.0M
2021-09-17 8.45 8.45 8.45 8.45 0.0M
2021-09-16 8.25 8.55 8.25 8.55 0.0M
2021-09-15 8.45 8.45 8.25 8.25 0.0M
2021-09-14 8.75 8.75 8.75 8.75 0.0M
2021-09-13 8.85 8.85 8.85 8.85 0.0M
2021-09-10 9.00 9.00 8.90 8.95 0.0M
2021-09-09 9.25 9.25 9.25 9.25 0.0M
2021-09-08 9.10 9.10 9.10 9.10 0.0M
2021-09-07 9.35 9.35 9.35 9.35 0.0M
2021-09-06 9.35 9.35 9.35 9.35 0.0M
2021-09-03 9.50 9.50 9.25 9.25 0.0M
2021-09-02 9.40 9.55 9.40 9.55 0.0M
2021-09-01 9.45 9.45 9.45 9.45 0.0M
2021-08-31 9.45 9.45 9.45 9.45 0.0M
2021-08-30 9.50 9.70 9.50 9.60 0.0M
2021-08-27 9.00 9.20 9.00 9.20 0.0M
2021-08-26 9.30 9.30 9.30 9.30 0.0M
2021-08-25 9.25 9.30 9.25 9.30 0.0M
2021-08-24 9.05 9.05 9.05 9.05 0.0M
2021-08-23 8.95 8.95 8.95 8.95 0.0M
2021-08-20 8.85 8.85 8.85 8.85 0.0M
2021-08-19 8.90 8.90 8.85 8.85 0.0M
2021-08-18 8.85 8.85 8.85 8.85 0.0M
2021-08-17 9.40 9.40 9.40 9.40 0.0M
2021-08-16 9.20 9.20 9.20 9.20 0.0M
2021-08-13 9.65 9.65 9.45 9.45 0.0M
2021-08-12 9.60 9.60 9.60 9.60 0.0M
2021-08-11 9.50 9.50 9.50 9.50 0.0M
2021-08-10 8.90 9.60 8.90 9.60 0.0M
2021-08-09 9.05 9.05 8.85 8.95 0.0M
2021-08-06 9.10 9.40 9.10 9.40 0.0M
2021-08-05 8.85 9.15 8.85 9.15 0.0M
2021-08-04 8.90 8.90 8.90 8.90 0.0M
2021-08-03 8.90 9.00 8.85 9.00 0.0M
2021-08-02 9.05 9.05 9.05 9.05 0.0M
2021-07-30 9.05 9.10 8.95 9.10 0.0M
2021-07-29 8.95 9.05 8.95 9.00 0.0M
2021-07-28 8.90 9.00 8.90 9.00 0.0M
2021-07-27 8.90 9.10 8.90 9.10 0.0M
2021-07-26 9.15 9.15 9.15 9.15 0.0M
2021-07-23 8.90 8.90 8.90 8.90 0.0M
2021-07-22 8.85 8.85 8.85 8.85 0.0M
2021-07-21 9.10 9.25 9.10 9.25 0.0M
2021-07-20 8.80 9.30 8.80 9.30 0.0M
2021-07-19 8.85 8.85 8.55 8.55 0.0M
2021-07-16 8.90 8.90 8.90 8.90 0.0M
2021-07-15 8.90 8.95 8.80 8.95 0.0M
2021-07-14 9.10 9.25 9.00 9.00 0.0M
2021-07-13 9.20 9.20 9.20 9.20 0.0M
2021-07-12 9.15 9.25 9.15 9.25 0.0M
2021-07-09 8.80 9.15 8.80 9.15 0.0M
2021-07-08 8.80 8.80 8.75 8.75 0.0M
2021-07-07 8.75 8.75 8.75 8.75 0.0M
2021-07-06 8.75 8.80 8.75 8.80 0.0M
2021-07-05 8.75 8.75 8.75 8.75 0.0M
2021-07-02 8.80 8.80 8.80 8.80 0.0M
2021-07-01 8.75 8.75 8.75 8.75 0.0M
2021-06-30 8.50 8.50 8.50 8.50 0.0M
2021-06-29 8.70 8.85 8.60 8.60 0.0M
2021-06-28 8.50 8.50 8.50 8.50 0.0M
2021-06-25 8.75 8.75 8.75 8.75 0.0M
2021-06-24 8.50 8.50 8.50 8.50 0.0M
2021-06-23 8.40 8.65 8.40 8.65 0.0M
2021-06-22 8.55 8.55 8.25 8.25 0.0M
2021-06-21 8.95 8.95 8.95 8.95 0.0M
2021-06-18 9.50 9.50 9.10 9.10 0.0M
2021-06-17 9.40 9.40 9.40 9.40 0.0M
2021-06-16 9.25 9.25 9.20 9.20 0.0M
2021-06-15 9.00 9.15 9.00 9.15 0.0M
2021-06-14 8.70 8.70 8.70 8.70 0.0M
2021-06-11 8.70 8.70 8.70 8.70 0.0M
2021-06-10 8.95 9.05 8.85 8.85 0.0M
2021-06-09 8.90 8.90 8.85 8.85 0.0M
2021-06-08 8.85 8.95 8.85 8.95 0.0M
2021-06-07 9.05 9.05 9.05 9.05 0.0M
2021-06-04 9.20 9.20 9.10 9.10 0.0M
2021-06-03 9.05 9.05 9.05 9.05 0.0M
2021-06-02 9.05 9.05 9.05 9.05 0.0M
2021-06-01 9.05 9.05 9.05 9.05 0.0M
2021-05-31 9.05 9.05 9.05 9.05 0.0M
2021-05-28 9.05 9.05 9.05 9.05 0.0M
2021-05-27 8.55 8.55 8.55 8.55 0.0M
2021-05-26 8.60 8.60 8.50 8.50 0.0M
2021-05-25 9.05 9.05 9.00 9.00 0.0M
2021-05-21 9.15 9.30 9.15 9.20 0.0M
2021-05-20 9.50 9.50 9.50 9.50 0.0M
2021-05-19 9.70 9.70 9.50 9.50 0.0M
2021-05-18 9.80 9.80 9.80 9.80 0.0M
2021-05-17 10.10 10.10 10.10 10.10 0.0M
2021-05-14 10.30 10.40 10.30 10.40 0.0M
2021-05-13 10.00 10.30 10.00 10.20 0.0M
2021-05-12 10.30 10.30 10.30 10.30 0.0M
2021-05-11 10.80 10.80 9.70 10.20 0.0M
2021-05-10 11.30 11.30 11.30 11.30 0.0M
2021-05-07 11.30 11.30 11.20 11.20 0.0M
2021-05-06 11.10 11.10 11.10 11.10 0.0M
2021-05-05 11.00 11.10 11.00 11.10 0.0M
2021-05-04 11.20 11.20 11.00 11.00 0.0M
2021-05-03 10.80 10.80 10.80 10.80 0.0M
2021-04-30 10.90 10.90 10.90 10.90 0.0M
2021-04-29 10.80 10.90 10.80 10.80 0.0M
2021-04-28 10.70 10.70 10.70 10.70 0.0M
2021-04-27 10.60 10.70 10.60 10.70 0.0M
2021-04-26 10.50 10.70 10.50 10.70 0.0M
2021-04-23 10.30 10.50 10.30 10.50 0.0M
2021-04-22 10.20 10.40 10.20 10.30 0.0M
2021-04-21 10.10 10.20 10.10 10.20 0.0M
2021-04-20 10.60 10.60 10.20 10.20 0.0M
2021-04-19 10.80 10.80 10.60 10.60 0.0M
2021-04-16 10.90 10.90 10.90 10.90 0.0M
2021-04-15 11.20 11.20 11.10 11.10 0.0M
2021-04-14 11.00 11.20 11.00 11.20 0.0M
2021-04-13 11.10 11.10 11.00 11.00 0.0M
2021-04-12 11.10 11.10 11.10 11.10 0.0M
2021-04-09 11.10 11.20 11.10 11.10 0.0M
2021-04-08 11.40 11.40 11.30 11.30 0.0M
2021-04-07 11.40 11.40 11.30 11.30 0.0M
2021-04-06 11.60 11.70 11.60 11.70 0.0M
2021-04-01 11.00 11.40 11.00 11.10 0.0M
2021-03-31 11.10 11.20 11.10 11.10 0.0M
2021-03-30 10.70 10.70 10.70 10.70 0.0M
2021-03-29 11.10 11.10 11.00 11.00 0.0M
2021-03-26 10.70 11.00 10.70 11.00 0.0M
2021-03-25 10.50 10.70 10.40 10.70 0.0M
2021-03-24 10.30 10.70 10.30 10.70 0.0M
2021-03-23 10.90 10.90 10.50 10.50 0.0M
2021-03-22 11.30 11.30 11.00 11.10 0.0M
2021-03-19 11.20 11.40 11.10 11.40 0.0M
2021-03-18 11.60 11.80 11.50 11.50 0.0M
2021-03-17 11.90 11.90 11.90 11.90 0.0M
2021-03-16 12.80 12.80 12.40 12.40 0.0M
2021-03-15 13.00 13.00 13.00 13.00 0.0M
2021-03-12 13.00 13.30 13.00 13.00 0.0M
2021-03-11 13.00 13.00 13.00 13.00 0.0M
2021-03-10 12.70 12.90 12.70 12.90 0.0M
2021-03-09 12.50 12.50 12.20 12.30 0.0M
2021-03-08 12.00 12.40 12.00 12.40 0.0M
2021-03-05 11.60 12.00 11.60 12.00 0.0M
2021-03-04 11.60 11.70 11.60 11.60 0.0M
2021-03-03 11.30 11.60 11.30 11.60 0.0M
2021-03-02 11.80 11.80 11.60 11.60 0.0M
2021-03-01 11.10 11.10 11.10 11.10 0.0M
2021-02-26 11.20 11.20 11.10 11.10 0.0M
2021-02-25 11.40 11.40 11.30 11.30 0.0M
2021-02-24 11.10 11.30 11.10 11.30 0.0M
2021-02-23 11.00 11.00 10.80 10.80 0.0M
2021-02-22 10.60 10.90 10.60 10.90 0.0M
2021-02-19 10.40 10.40 10.40 10.40 0.0M
2021-02-18 10.70 10.70 10.70 10.70 0.0M
2021-02-17 10.60 10.70 10.60 10.60 0.0M
2021-02-16 10.50 10.70 10.50 10.60 0.0M
2021-02-15 10.50 10.50 10.50 10.50 0.0M
2021-02-12 10.60 10.60 10.40 10.40 0.0M
2021-02-11 10.60 10.70 10.30 10.30 0.0M
2021-02-10 10.20 10.60 10.20 10.60 0.0M
2021-02-09 10.90 10.90 10.90 10.90 0.0M
2021-02-08 10.50 11.10 10.50 11.10 0.0M
2021-02-05 10.50 10.80 10.50 10.80 0.0M
2021-02-04 10.50 10.50 10.40 10.50 0.0M
2021-02-03 10.30 10.30 10.30 10.30 0.0M
2021-02-02 10.10 10.20 10.10 10.20 0.0M
2021-02-01 9.60 9.90 9.60 9.90 0.0M
2021-01-29 10.20 10.20 10.10 10.10 0.0M
2021-01-28 10.10 10.10 10.10 10.10 0.0M
2021-01-27 10.80 10.90 10.60 10.90 0.0M
2021-01-26 11.00 11.00 10.80 10.80 0.0M
2021-01-25 11.00 11.00 11.00 11.00 0.0M
2021-01-22 10.80 10.80 10.60 10.80 0.0M
2021-01-21 11.30 11.30 10.80 10.80 0.0M
2021-01-20 11.30 11.50 11.30 11.50 0.0M
2021-01-19 11.30 11.50 11.30 11.50 0.0M
2021-01-18 11.30 11.30 11.30 11.30 0.0M
2021-01-15 12.20 12.20 11.30 11.80 0.0M
2021-01-14 12.80 12.80 12.10 12.30 0.0M
2021-01-13 13.20 13.60 11.80 12.00 0.0M
2021-01-12 9.40 9.55 9.40 9.55 0.0M
2021-01-11 9.35 9.40 9.35 9.40 0.0M
2021-01-08 9.65 9.65 9.35 9.35 0.0M
2021-01-07 9.55 9.70 9.55 9.65 0.0M
2021-01-06 8.85 9.50 8.85 9.50 0.0M
2021-01-05 8.60 9.00 8.60 9.00 0.0M
2021-01-04 8.85 9.05 8.85 8.85 0.0M