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
2022-12-30 30.50 30.66 30.25 30.44 0.1M
2022-12-29 30.34 30.77 30.34 30.65 0.1M
2022-12-28 30.99 31.27 30.08 30.09 0.1M
2022-12-27 30.54 30.99 30.37 30.85 0.1M
2022-12-23 30.60 30.69 30.25 30.49 0.1M
2022-12-22 30.28 30.62 29.80 30.56 0.1M
2022-12-21 30.39 30.66 30.35 30.42 0.1M
2022-12-20 30.35 30.57 30.06 30.09 0.1M
2022-12-19 30.21 30.57 30.14 30.36 0.1M
2022-12-16 30.53 31.29 30.12 30.12 0.5M
2022-12-15 31.09 31.59 30.73 31.06 0.1M
2022-12-14 30.25 31.45 30.25 31.25 0.2M
2022-12-13 31.24 31.83 29.78 30.13 0.4M
2022-12-12 30.95 31.32 30.54 30.75 0.1M
2022-12-09 31.02 31.41 30.84 30.93 0.1M
2022-12-08 32.01 32.01 30.91 31.09 0.2M
2022-12-07 31.89 32.40 31.89 31.97 0.1M
2022-12-06 31.57 32.09 31.29 32.05 0.1M
2022-12-05 31.57 31.97 31.35 31.74 0.1M
2022-12-02 31.59 31.96 31.41 31.79 0.1M
2022-12-01 31.64 32.29 31.32 31.97 0.1M
2022-11-30 32.10 32.25 30.57 31.66 0.2M
2022-11-29 31.44 32.25 31.36 32.14 0.1M
2022-11-28 31.16 31.72 31.11 31.57 0.1M
2022-11-25 31.25 31.64 31.11 31.42 0.1M
2022-11-23 31.27 31.88 31.10 31.43 0.1M
2022-11-22 30.46 31.43 30.43 31.38 0.2M
2022-11-21 29.83 30.47 29.37 30.46 0.2M
2022-11-18 28.91 30.84 28.73 30.01 0.5M
2022-11-17 27.49 27.91 27.17 27.91 0.1M
2022-11-16 27.86 27.90 27.45 27.49 0.1M
2022-11-15 28.12 28.16 27.49 27.85 0.1M
2022-11-14 27.48 27.98 27.39 27.65 0.1M
2022-11-11 27.30 27.75 27.27 27.44 0.1M
2022-11-10 27.11 27.60 26.82 27.16 0.1M
2022-11-09 26.43 26.56 26.08 26.19 0.1M
2022-11-08 26.74 27.12 26.25 26.49 0.1M
2022-11-07 26.35 26.66 26.09 26.64 0.1M
2022-11-04 26.05 26.50 25.88 26.19 0.2M
2022-11-03 25.97 26.07 25.70 25.74 0.1M
2022-11-02 26.98 27.23 26.16 26.25 0.1M
2022-11-01 27.09 27.15 26.72 26.98 0.1M
2022-10-31 27.00 27.01 26.48 26.88 0.1M
2022-10-28 26.38 27.33 26.38 27.18 0.1M
2022-10-27 26.50 26.80 26.12 26.28 0.1M
2022-10-26 26.20 26.55 25.75 26.19 0.1M
2022-10-25 25.93 26.45 25.05 26.04 0.1M
2022-10-24 25.67 26.17 25.67 25.84 0.1M
2022-10-21 24.85 25.61 24.62 25.60 0.1M
2022-10-20 25.02 25.39 24.62 24.73 0.1M
2022-10-19 24.87 25.14 24.63 25.12 0.1M
2022-10-18 24.43 25.10 24.42 24.99 0.1M
2022-10-17 23.89 24.27 23.84 24.09 0.1M
2022-10-14 23.72 23.96 23.44 23.50 0.1M
2022-10-13 22.51 23.66 22.36 23.46 0.1M
2022-10-12 23.15 23.22 22.85 22.86 0.1M
2022-10-11 22.68 23.40 22.59 23.20 0.1M
2022-10-10 22.26 22.89 22.26 22.72 0.1M
2022-10-07 22.63 22.63 22.17 22.23 0.1M
2022-10-06 23.42 23.48 22.82 22.90 0.1M
2022-10-05 23.33 23.50 23.10 23.40 0.1M
2022-10-04 23.23 23.78 23.23 23.68 0.1M
2022-10-03 22.68 23.08 22.42 22.92 0.2M
2022-09-30 22.38 22.78 22.24 22.41 0.2M
2022-09-29 22.70 22.70 22.13 22.52 0.1M
2022-09-28 22.37 22.94 22.24 22.84 0.1M
2022-09-27 22.73 23.36 22.12 22.25 0.1M
2022-09-26 22.96 23.38 22.52 22.63 0.1M
2022-09-23 23.04 23.25 22.67 23.16 0.2M
2022-09-22 23.43 23.43 23.10 23.28 0.1M
2022-09-21 23.85 24.26 23.48 23.60 0.1M
2022-09-20 24.17 24.17 23.60 23.81 0.2M
2022-09-19 24.37 24.71 24.32 24.49 0.2M
2022-09-16 23.92 24.52 23.59 24.41 0.5M
2022-09-15 24.17 24.36 23.98 24.11 0.1M
2022-09-14 24.46 24.50 24.05 24.30 0.1M
2022-09-13 25.34 25.34 24.34 24.45 0.1M
2022-09-12 25.45 25.69 25.42 25.64 0.1M
2022-09-09 24.81 25.28 24.81 25.22 0.1M
2022-09-08 24.67 24.68 24.23 24.57 0.1M
2022-09-07 24.65 25.03 24.47 24.89 0.1M
2022-09-06 25.03 25.09 24.41 24.82 0.2M
2022-09-02 25.63 25.78 24.87 25.01 0.1M
2022-09-01 24.94 25.60 24.73 25.39 0.2M
2022-08-31 25.74 25.74 25.01 25.01 0.1M
2022-08-30 26.10 26.20 25.59 25.78 0.1M
2022-08-29 26.14 26.23 25.91 26.12 0.1M
2022-08-26 27.14 27.14 26.13 26.15 0.1M
2022-08-25 26.74 27.45 26.74 27.21 0.1M
2022-08-24 26.68 26.85 26.58 26.79 0.1M
2022-08-23 26.70 27.22 26.66 26.80 0.1M
2022-08-22 27.53 27.56 26.73 26.84 0.1M
2022-08-19 27.58 27.88 27.44 27.70 0.1M
2022-08-18 27.35 27.79 27.20 27.76 0.1M
2022-08-17 27.08 27.40 27.00 27.33 0.1M
2022-08-16 26.80 27.17 26.53 27.14 0.1M
2022-08-15 26.51 26.87 26.34 26.87 0.1M
2022-08-12 26.67 26.88 26.45 26.58 0.1M
2022-08-11 26.76 27.00 26.27 26.51 0.1M
2022-08-10 26.00 26.98 25.83 26.71 0.2M
2022-08-09 25.71 25.98 25.54 25.74 0.2M
2022-08-08 25.62 26.12 25.62 25.69 0.2M
2022-08-05 25.56 25.87 25.22 25.64 0.1M
2022-08-04 26.35 26.49 25.86 25.98 0.1M
2022-08-03 26.87 26.87 26.34 26.37 0.1M
2022-08-02 27.75 27.75 26.64 26.68 0.1M
2022-08-01 27.83 28.11 27.23 27.81 0.1M
2022-07-29 27.88 28.98 27.71 27.95 0.1M
2022-07-28 27.65 27.79 27.22 27.43 0.1M
2022-07-27 26.97 27.50 26.97 27.46 0.1M
2022-07-26 27.01 27.32 26.90 26.94 0.0M
2022-07-25 27.27 27.53 27.06 27.20 0.1M
2022-07-22 27.42 27.52 26.96 27.31 0.1M
2022-07-21 27.55 27.66 26.74 27.42 0.1M
2022-07-20 27.44 27.83 27.27 27.69 0.1M
2022-07-19 27.13 27.85 27.05 27.39 0.1M
2022-07-18 27.36 27.51 26.67 26.80 0.0M
2022-07-15 27.08 27.22 26.63 27.04 0.1M
2022-07-14 26.42 26.59 26.25 26.56 0.0M
2022-07-13 26.94 27.08 26.66 26.79 0.1M
2022-07-12 27.26 27.84 27.04 27.16 0.1M
2022-07-11 27.52 27.72 27.23 27.32 0.1M
2022-07-08 28.06 28.20 27.72 27.80 0.1M
2022-07-07 27.91 28.32 27.91 28.11 0.1M
2022-07-06 28.50 28.52 27.58 27.82 0.1M
2022-07-05 28.25 28.66 27.73 28.55 0.1M
2022-07-01 28.51 28.78 28.13 28.71 0.1M
2022-06-30 28.16 28.75 27.89 28.67 0.1M
2022-06-29 28.83 28.83 28.12 28.52 0.1M
2022-06-28 29.41 29.77 28.66 28.66 0.1M
2022-06-27 29.20 29.48 28.93 29.31 0.1M
2022-06-24 28.17 29.00 28.17 28.98 0.3M
2022-06-23 28.42 28.63 27.78 28.10 0.1M
2022-06-22 28.09 28.67 28.09 28.48 0.1M
2022-06-21 28.28 28.56 27.62 28.20 0.1M
2022-06-17 28.24 28.41 27.79 27.94 0.3M
2022-06-16 29.19 29.19 27.80 27.97 0.2M
2022-06-15 29.57 29.96 29.43 29.56 0.1M
2022-06-14 29.05 29.65 28.91 29.41 0.1M
2022-06-13 29.84 30.06 29.05 29.11 0.2M
2022-06-10 30.71 30.71 30.22 30.31 0.1M
2022-06-09 31.36 31.70 30.83 30.95 0.1M
2022-06-08 32.50 32.52 31.26 31.52 0.1M
2022-06-07 32.15 32.81 32.08 32.62 0.1M
2022-06-06 32.58 32.69 32.15 32.25 0.1M
2022-06-03 32.82 32.85 32.14 32.24 0.1M
2022-06-02 32.21 32.97 32.12 32.82 0.1M
2022-06-01 32.57 32.57 31.72 31.95 0.1M
2022-05-31 32.18 32.73 31.78 32.36 0.2M
2022-05-27 32.45 32.83 32.33 32.50 0.2M
2022-05-26 31.87 32.43 31.87 32.25 0.1M
2022-05-25 31.16 31.84 31.16 31.59 0.1M
2022-05-24 30.88 31.45 30.38 31.34 0.1M
2022-05-23 31.20 31.24 30.63 30.87 0.1M
2022-05-20 31.15 31.25 30.49 30.83 0.1M
2022-05-19 30.74 31.39 30.43 30.84 0.2M
2022-05-18 31.52 31.85 30.82 30.94 0.2M
2022-05-17 30.94 31.82 30.94 31.73 0.1M
2022-05-16 30.10 30.77 30.10 30.58 0.1M
2022-05-13 30.09 30.55 30.06 30.10 0.1M
2022-05-12 29.14 30.05 29.00 29.96 0.1M
2022-05-11 29.64 30.25 29.07 29.22 0.1M
2022-05-10 30.49 30.67 29.20 29.51 0.1M
2022-05-09 29.60 30.84 29.60 30.28 0.1M
2022-05-06 30.09 30.40 29.81 30.09 0.1M
2022-05-05 30.93 31.09 30.03 30.34 0.1M
2022-05-04 30.50 31.25 30.39 31.16 0.2M
2022-05-03 30.13 30.88 29.84 30.60 0.1M
2022-05-02 30.00 30.66 29.72 30.25 0.2M
2022-04-29 30.38 30.75 29.70 29.81 0.2M
2022-04-28 29.89 30.63 29.53 30.55 0.1M
2022-04-27 29.53 30.04 29.13 29.64 0.1M
2022-04-26 31.03 31.10 29.33 29.42 0.1M
2022-04-25 31.54 31.71 30.75 31.27 0.1M
2022-04-22 31.48 31.86 31.43 31.73 0.1M
2022-04-21 31.06 31.77 30.96 31.64 0.1M
2022-04-20 30.48 31.16 30.43 30.94 0.1M
2022-04-19 29.88 30.50 29.74 30.18 0.1M
2022-04-18 30.29 30.47 29.54 29.75 0.1M
2022-04-14 30.95 31.25 30.24 30.29 0.1M
2022-04-13 30.87 31.16 30.60 30.95 0.1M
2022-04-12 31.12 31.49 30.65 30.74 0.1M
2022-04-11 31.16 31.69 30.92 30.96 0.1M
2022-04-08 31.55 31.95 31.34 31.38 0.1M
2022-04-07 31.96 31.96 31.00 31.39 0.1M
2022-04-06 31.87 32.10 31.67 31.97 0.2M
2022-04-05 32.42 33.00 32.02 32.03 0.1M
2022-04-04 32.90 33.00 32.46 32.66 0.1M
2022-04-01 32.60 33.07 31.97 32.90 0.2M
2022-03-31 32.40 32.57 31.95 32.36 0.2M
2022-03-30 33.01 33.14 32.34 32.42 0.1M
2022-03-29 32.66 33.24 32.61 33.07 0.1M
2022-03-28 32.40 32.50 31.84 32.37 0.1M
2022-03-25 32.82 33.19 32.49 32.54 0.1M
2022-03-24 32.65 32.67 32.32 32.63 0.1M
2022-03-23 33.29 33.29 32.27 32.47 0.1M
2022-03-22 34.08 34.27 33.17 33.23 0.1M
2022-03-21 34.04 34.29 33.48 33.88 0.1M
2022-03-18 33.78 34.27 33.39 33.86 0.5M
2022-03-17 33.89 34.25 33.72 33.99 0.1M
2022-03-16 33.59 34.08 33.50 34.00 0.1M
2022-03-15 33.78 34.17 32.94 33.32 0.1M
2022-03-14 33.56 33.91 33.35 33.62 0.1M
2022-03-11 33.29 33.83 33.29 33.33 0.1M
2022-03-10 32.76 33.26 32.43 33.19 0.1M
2022-03-09 32.89 33.42 32.84 33.19 0.1M
2022-03-08 32.99 33.34 32.14 32.32 0.1M
2022-03-07 33.91 33.91 32.86 33.04 0.1M
2022-03-04 33.47 33.88 33.36 33.79 0.1M
2022-03-03 33.91 33.98 33.38 33.91 0.1M
2022-03-02 32.87 33.94 32.87 33.67 0.1M
2022-03-01 32.93 33.16 32.24 32.69 0.2M
2022-02-28 33.59 33.98 32.92 33.18 0.1M
2022-02-25 32.98 33.99 32.73 33.82 0.1M
2022-02-24 32.08 32.78 31.60 32.73 0.1M
2022-02-23 33.58 34.00 32.68 32.82 0.1M
2022-02-22 34.59 34.96 33.06 33.24 0.2M
2022-02-18 34.55 35.14 34.35 34.69 0.1M
2022-02-17 34.17 34.83 34.06 34.73 0.1M
2022-02-16 34.03 34.68 33.95 34.61 0.1M
2022-02-15 34.02 34.46 33.89 34.25 0.1M
2022-02-14 33.43 33.90 33.19 33.68 0.1M
2022-02-11 33.80 34.59 33.19 33.48 0.1M
2022-02-10 34.04 34.32 33.49 33.68 0.1M
2022-02-09 34.78 35.02 34.23 34.27 0.1M
2022-02-08 33.90 34.59 33.76 34.46 0.1M
2022-02-07 33.76 34.24 33.54 33.80 0.1M
2022-02-04 34.22 34.25 33.26 33.81 0.1M
2022-02-03 34.21 34.85 34.21 34.46 0.1M
2022-02-02 35.00 35.23 34.36 34.53 0.2M
2022-02-01 35.12 35.29 34.19 34.85 0.2M
2022-01-31 34.12 35.12 34.00 35.12 0.1M
2022-01-28 33.58 35.05 33.27 34.74 0.2M
2022-01-27 34.06 34.61 33.08 33.31 0.1M
2022-01-26 34.85 35.60 33.46 33.98 0.2M
2022-01-25 34.48 34.99 33.34 34.47 0.1M
2022-01-24 33.83 35.03 33.51 34.83 0.1M
2022-01-21 34.89 35.66 34.15 34.16 0.2M
2022-01-20 36.46 36.90 35.02 35.19 0.1M
2022-01-19 36.96 37.06 36.03 36.49 0.2M
2022-01-18 37.05 37.53 36.66 36.86 0.1M
2022-01-14 36.81 37.15 36.47 37.15 0.2M
2022-01-13 36.36 37.97 36.36 36.89 0.1M
2022-01-12 35.41 36.95 35.10 36.60 0.3M
2022-01-11 35.81 35.81 35.15 35.22 0.1M
2022-01-10 36.01 36.17 35.35 35.82 0.1M
2022-01-07 36.77 37.02 36.00 36.22 0.1M
2022-01-06 36.82 37.22 36.48 36.71 0.1M
2022-01-05 37.90 37.90 36.51 36.70 0.1M
2022-01-04 36.80 37.84 36.80 37.26 0.1M
2022-01-03 36.72 37.55 36.56 36.75 0.1M