马修国际加工

MATW
🏛️ 美国 →
24.28
最后更新: 2025-09-30
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 36.52 36.99 36.27 36.67 0.1M
2021-12-30 37.01 37.65 36.34 36.48 0.1M
2021-12-29 36.67 37.25 36.59 37.16 0.1M
2021-12-28 36.41 36.96 36.30 36.57 0.1M
2021-12-27 35.71 36.45 35.36 36.40 0.1M
2021-12-23 35.66 35.90 35.36 35.73 0.0M
2021-12-22 34.39 35.55 34.28 35.36 0.1M
2021-12-21 34.24 35.02 34.24 34.56 0.1M
2021-12-20 34.29 34.29 33.32 33.96 0.1M
2021-12-17 35.44 35.74 34.74 34.90 0.5M
2021-12-16 36.47 36.64 35.31 35.41 0.2M
2021-12-15 35.16 35.88 34.81 35.69 0.2M
2021-12-14 35.40 36.60 34.98 35.16 0.2M
2021-12-13 36.01 36.36 35.57 35.69 0.1M
2021-12-10 36.78 36.78 36.01 36.16 0.1M
2021-12-09 36.67 37.15 36.46 36.50 0.1M
2021-12-08 37.26 37.40 36.54 37.03 0.1M
2021-12-07 37.43 37.67 36.76 37.02 0.1M
2021-12-06 36.60 37.72 36.60 37.00 0.1M
2021-12-03 36.40 36.64 35.91 36.30 0.2M
2021-12-02 34.62 36.50 34.58 36.35 0.1M
2021-12-01 35.59 35.70 34.03 34.45 0.2M
2021-11-30 35.21 35.61 34.20 34.67 0.2M
2021-11-29 35.56 36.48 34.98 35.78 0.2M
2021-11-26 36.42 37.87 34.54 35.13 0.1M
2021-11-24 37.51 38.26 37.24 37.93 0.1M
2021-11-23 36.83 38.24 36.48 37.56 0.2M
2021-11-22 36.74 38.50 36.64 36.66 0.3M
2021-11-19 37.05 37.49 35.52 36.24 0.2M
2021-11-18 38.88 38.88 38.21 38.64 0.1M
2021-11-17 38.43 38.65 37.74 38.56 0.1M
2021-11-16 38.82 38.98 38.51 38.56 0.1M
2021-11-15 39.22 39.22 38.48 38.93 0.1M
2021-11-12 39.52 39.52 38.88 38.91 0.1M
2021-11-11 39.34 39.76 39.10 39.42 0.0M
2021-11-10 38.97 39.68 38.67 39.29 0.1M
2021-11-09 39.20 39.28 38.23 39.07 0.1M
2021-11-08 38.55 39.60 38.55 39.27 0.1M
2021-11-05 38.60 39.55 38.51 39.35 0.1M
2021-11-04 38.32 38.90 37.54 38.19 0.1M
2021-11-03 36.66 38.46 36.13 38.27 0.1M
2021-11-02 36.17 37.08 35.78 36.85 0.1M
2021-11-01 34.66 36.30 34.64 36.21 0.1M
2021-10-29 33.79 34.44 33.66 34.37 0.1M
2021-10-28 33.73 34.05 33.69 33.93 0.1M
2021-10-27 34.61 34.61 33.36 33.45 0.1M
2021-10-26 35.44 35.51 34.72 34.77 0.1M
2021-10-25 35.28 35.51 34.88 35.43 0.0M
2021-10-22 35.20 35.45 34.83 35.22 0.0M
2021-10-21 34.97 35.29 34.62 35.09 0.1M
2021-10-20 34.84 35.33 34.42 34.92 0.0M
2021-10-19 34.85 35.03 34.44 34.94 0.1M
2021-10-18 34.99 35.15 34.57 34.70 0.0M
2021-10-15 35.97 35.99 35.13 35.14 0.1M
2021-10-14 35.06 35.38 34.65 35.35 0.1M
2021-10-13 34.79 34.91 34.45 34.69 0.0M
2021-10-12 34.50 35.46 34.44 34.85 0.0M
2021-10-11 35.08 35.08 34.28 34.31 0.1M
2021-10-08 35.26 35.30 34.94 35.00 0.0M
2021-10-07 35.41 35.77 35.06 35.39 0.1M
2021-10-06 35.06 35.17 34.28 35.07 0.1M
2021-10-05 35.37 35.71 34.91 35.45 0.1M
2021-10-04 35.20 35.83 34.48 35.22 0.1M
2021-10-01 35.03 35.69 34.70 35.27 0.1M
2021-09-30 35.46 35.56 34.61 34.69 0.1M
2021-09-29 34.60 35.28 34.43 35.24 0.1M
2021-09-28 35.52 35.52 34.34 34.51 0.1M
2021-09-27 34.50 35.74 34.50 35.42 0.1M
2021-09-24 34.88 35.02 34.39 34.54 0.1M
2021-09-23 33.72 35.10 33.72 34.69 0.1M
2021-09-22 32.99 34.03 32.99 33.44 0.1M
2021-09-21 33.30 33.30 32.60 32.94 0.1M
2021-09-20 33.08 33.53 32.56 33.22 0.1M
2021-09-17 32.23 33.97 31.88 33.84 0.6M
2021-09-16 32.56 32.78 31.42 32.43 0.2M
2021-09-15 32.00 32.84 31.77 32.39 0.2M
2021-09-14 33.10 33.10 31.95 32.13 0.1M
2021-09-13 33.04 33.45 32.50 33.06 0.1M
2021-09-10 34.84 35.16 33.17 33.24 0.1M
2021-09-09 35.55 35.70 34.64 34.64 0.1M
2021-09-08 35.14 35.81 35.14 35.63 0.2M
2021-09-07 35.34 35.88 34.91 35.41 0.1M
2021-09-03 36.96 36.96 35.10 35.20 0.1M
2021-09-02 37.36 37.51 36.72 37.14 0.1M
2021-09-01 37.01 37.20 36.33 37.13 0.1M
2021-08-31 35.68 37.10 35.62 37.03 0.1M
2021-08-30 35.77 35.77 35.31 35.56 0.1M
2021-08-27 34.43 35.95 34.43 35.75 0.1M
2021-08-26 34.88 34.99 34.31 34.41 0.1M
2021-08-25 34.61 35.00 34.35 34.78 0.1M
2021-08-24 34.88 35.19 34.59 34.66 0.1M
2021-08-23 34.50 35.24 34.50 34.76 0.1M
2021-08-20 33.01 34.38 32.63 34.33 0.8M
2021-08-19 33.43 33.57 33.06 33.22 0.1M
2021-08-18 34.04 34.48 33.63 33.77 0.1M
2021-08-17 34.43 34.45 33.55 34.04 0.0M
2021-08-16 34.34 34.69 33.61 34.53 0.1M
2021-08-13 34.78 35.03 34.29 34.61 0.1M
2021-08-12 34.88 35.25 34.38 34.71 0.1M
2021-08-11 34.31 34.76 34.06 34.71 0.1M
2021-08-10 33.45 34.28 33.03 34.28 0.1M
2021-08-09 34.20 34.20 33.43 33.48 0.0M
2021-08-06 33.98 34.22 33.85 34.20 0.1M
2021-08-05 33.75 34.08 33.59 34.01 0.1M
2021-08-04 33.68 34.07 32.80 33.56 0.2M
2021-08-03 33.65 34.22 32.79 34.03 0.1M
2021-08-02 34.72 35.50 33.45 33.63 0.2M
2021-07-30 35.00 35.93 34.45 34.60 0.3M
2021-07-29 34.22 34.93 33.98 34.26 0.1M
2021-07-28 33.89 34.24 33.00 34.10 0.1M
2021-07-27 33.02 33.78 32.24 33.67 0.2M
2021-07-26 33.05 34.43 32.82 33.20 0.1M
2021-07-23 33.13 33.25 32.73 33.00 0.1M
2021-07-22 34.30 34.49 32.69 32.78 0.1M
2021-07-21 34.28 35.08 34.18 34.38 0.1M
2021-07-20 33.51 34.97 33.51 34.01 0.1M
2021-07-19 33.08 33.88 32.80 33.51 0.1M
2021-07-16 34.84 35.11 33.53 33.61 0.1M
2021-07-15 34.32 34.86 34.09 34.55 0.1M
2021-07-14 34.67 35.00 34.43 34.56 0.1M
2021-07-13 35.16 35.36 34.53 34.57 0.1M
2021-07-12 34.47 35.45 34.11 35.37 0.1M
2021-07-09 34.04 34.98 34.04 34.61 0.1M
2021-07-08 33.54 34.09 33.30 33.80 0.1M
2021-07-07 34.16 35.33 33.85 34.19 0.1M
2021-07-06 35.18 35.37 33.86 34.05 0.1M
2021-07-02 35.77 35.77 34.84 35.03 0.1M
2021-07-01 36.23 36.38 35.55 35.62 0.1M
2021-06-30 36.14 36.40 35.78 35.96 0.2M
2021-06-29 35.40 36.44 35.09 36.29 0.2M
2021-06-28 35.70 35.97 34.95 35.34 0.1M
2021-06-25 36.09 36.56 35.66 35.79 0.4M
2021-06-24 35.99 36.23 35.26 36.13 0.1M
2021-06-23 36.72 36.72 35.89 35.96 0.1M
2021-06-22 36.72 36.84 35.89 36.72 0.1M
2021-06-21 36.04 37.13 35.80 36.83 0.1M
2021-06-18 36.00 36.37 35.00 35.69 0.3M
2021-06-17 37.77 38.17 36.49 36.77 0.1M
2021-06-16 38.28 38.28 37.61 37.72 0.1M
2021-06-15 38.11 38.64 37.72 38.40 0.1M
2021-06-14 39.04 39.04 37.92 38.04 0.1M
2021-06-11 38.58 39.12 38.50 38.90 0.1M
2021-06-10 39.04 39.23 38.43 38.48 0.1M
2021-06-09 38.91 39.16 38.68 38.81 0.1M
2021-06-08 38.98 39.28 38.79 38.96 0.1M
2021-06-07 39.18 39.45 38.63 38.97 0.1M
2021-06-04 38.93 39.00 38.21 38.98 0.1M
2021-06-03 38.69 39.04 38.09 38.68 0.1M
2021-06-02 39.76 39.76 38.37 38.74 0.1M
2021-06-01 39.44 39.76 38.85 39.61 0.1M
2021-05-28 39.37 39.40 38.48 39.07 0.1M
2021-05-27 39.14 39.62 39.09 39.24 0.2M
2021-05-26 38.83 39.26 38.31 38.79 0.1M
2021-05-25 39.25 39.76 38.28 38.50 0.1M
2021-05-24 39.16 39.29 38.86 39.14 0.1M
2021-05-21 39.06 39.22 38.67 38.93 0.1M
2021-05-20 39.97 39.97 38.58 38.81 0.1M
2021-05-19 40.14 40.32 39.64 39.91 0.1M
2021-05-18 40.80 41.00 40.47 40.80 0.2M
2021-05-17 41.28 41.28 40.51 40.85 0.1M
2021-05-14 41.52 41.60 41.03 41.30 0.1M
2021-05-13 40.03 41.45 40.03 41.21 0.1M
2021-05-12 40.47 40.95 39.84 39.85 0.1M
2021-05-11 40.73 40.89 39.81 40.58 0.2M
2021-05-10 42.36 42.45 41.22 41.27 0.1M
2021-05-07 41.89 42.32 41.61 42.21 0.1M
2021-05-06 41.59 42.50 41.36 42.25 0.1M
2021-05-05 41.91 42.24 41.13 41.71 0.1M
2021-05-04 42.41 42.41 41.32 41.78 0.1M
2021-05-03 41.45 42.74 41.45 42.18 0.2M
2021-04-30 42.02 42.88 40.51 41.38 0.2M
2021-04-29 43.01 43.38 42.27 42.85 0.1M
2021-04-28 43.42 43.75 42.69 42.83 0.1M
2021-04-27 43.00 43.44 42.65 43.32 0.1M
2021-04-26 43.53 43.67 42.23 43.06 0.1M
2021-04-23 42.80 43.48 42.41 43.17 0.1M
2021-04-22 42.87 43.38 42.48 42.48 0.2M
2021-04-21 41.47 42.79 41.47 42.66 0.1M
2021-04-20 41.80 41.96 41.07 41.59 0.2M
2021-04-19 42.10 42.33 41.37 41.91 0.1M
2021-04-16 43.03 43.15 42.05 42.16 0.1M
2021-04-15 42.06 42.70 41.56 42.66 0.1M
2021-04-14 41.11 42.13 41.11 41.85 0.1M
2021-04-13 41.64 41.64 40.68 41.05 0.1M
2021-04-12 41.39 41.56 40.91 41.54 0.1M
2021-04-09 40.91 41.20 40.50 41.19 0.1M
2021-04-08 40.95 41.07 40.18 40.80 0.1M
2021-04-07 41.30 41.87 40.38 40.72 0.1M
2021-04-06 41.28 42.04 41.28 41.48 0.1M
2021-04-05 41.08 41.58 40.53 41.21 0.1M
2021-04-01 39.73 41.15 39.47 41.14 0.1M
2021-03-31 39.53 40.17 39.16 39.55 0.1M
2021-03-30 38.87 39.83 38.75 39.62 0.1M
2021-03-29 38.81 39.97 38.69 38.75 0.2M
2021-03-26 39.02 39.96 38.39 39.21 0.1M
2021-03-25 38.17 38.90 37.51 38.50 0.1M
2021-03-24 39.05 40.05 38.51 38.56 0.1M
2021-03-23 39.27 40.42 38.52 38.80 0.1M
2021-03-22 40.38 40.38 39.03 39.71 0.1M
2021-03-19 39.97 41.00 39.05 40.43 0.5M
2021-03-18 40.53 41.58 39.91 40.30 0.1M
2021-03-17 40.25 40.57 39.84 40.57 0.1M
2021-03-16 40.93 40.93 39.75 40.40 0.1M
2021-03-15 41.63 41.89 40.82 41.23 0.1M
2021-03-12 42.03 42.51 41.05 42.14 0.1M
2021-03-11 42.32 42.46 41.22 41.78 0.1M
2021-03-10 41.03 42.38 40.28 42.23 0.1M
2021-03-09 41.45 41.53 40.23 40.77 0.2M
2021-03-08 39.83 41.56 39.54 41.37 0.2M
2021-03-05 38.19 39.62 37.97 39.52 0.2M
2021-03-04 37.76 38.31 36.75 37.57 0.2M
2021-03-03 37.23 38.08 36.69 37.57 0.1M
2021-03-02 37.45 37.45 36.45 36.99 0.1M
2021-03-01 36.38 37.38 35.94 37.20 0.1M
2021-02-26 35.00 36.10 34.80 35.70 0.2M
2021-02-25 35.73 36.02 34.49 34.76 0.1M
2021-02-24 35.32 36.17 34.76 35.68 0.1M
2021-02-23 34.79 35.61 34.35 34.77 0.1M
2021-02-22 34.09 35.07 33.40 34.97 0.1M
2021-02-19 33.26 33.90 33.26 33.90 0.1M
2021-02-18 33.27 34.00 33.27 33.54 0.1M
2021-02-17 33.52 33.73 33.24 33.50 0.1M
2021-02-16 33.69 33.92 33.50 33.57 0.1M
2021-02-12 33.60 34.00 33.04 33.77 0.3M
2021-02-11 33.63 34.24 33.07 33.84 0.1M
2021-02-10 34.16 34.16 33.29 33.92 0.1M
2021-02-09 33.60 34.07 32.87 33.93 0.1M
2021-02-08 33.37 33.77 33.01 33.70 0.1M
2021-02-05 33.45 33.45 32.57 32.99 0.1M
2021-02-04 32.24 33.51 32.20 33.41 0.1M
2021-02-03 32.34 32.41 31.57 32.20 0.1M
2021-02-02 32.65 32.79 31.85 32.46 0.1M
2021-02-01 31.24 32.34 30.72 32.24 0.1M
2021-01-29 32.16 34.20 30.45 30.53 0.3M
2021-01-28 32.24 32.80 31.45 31.67 0.2M
2021-01-27 31.01 32.59 30.98 31.94 0.2M
2021-01-26 31.85 31.85 31.24 31.54 0.1M
2021-01-25 31.51 32.06 30.97 31.64 0.1M
2021-01-22 30.92 31.69 30.92 31.62 0.1M
2021-01-21 31.48 31.56 31.15 31.39 0.2M
2021-01-20 31.39 31.55 31.11 31.33 0.1M
2021-01-19 31.36 31.42 30.86 31.29 0.2M
2021-01-15 31.10 31.32 30.71 30.92 0.1M
2021-01-14 31.88 32.30 31.65 31.72 0.1M
2021-01-13 31.64 31.79 30.94 31.47 0.1M
2021-01-12 31.40 31.92 31.32 31.79 0.1M
2021-01-11 30.17 31.28 30.17 31.18 0.1M
2021-01-08 31.59 31.59 30.16 30.72 0.1M
2021-01-07 31.46 31.84 30.95 31.50 0.1M
2021-01-06 29.95 31.88 29.42 31.34 0.3M
2021-01-05 28.44 29.65 28.15 29.26 0.2M
2021-01-04 29.75 29.75 27.96 28.57 0.1M