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
2024-12-31 27.95 28.11 27.41 27.68 0.1M
2024-12-30 27.29 27.88 27.12 27.69 0.1M
2024-12-27 28.23 28.61 27.55 27.77 0.1M
2024-12-26 27.71 28.55 27.52 28.41 0.1M
2024-12-24 27.38 27.84 27.09 27.82 0.0M
2024-12-23 27.40 28.04 27.17 27.37 0.1M
2024-12-20 27.31 28.52 27.02 27.55 1.0M
2024-12-19 27.93 28.16 27.33 27.71 0.2M
2024-12-18 29.67 29.92 27.49 27.77 0.1M
2024-12-17 29.54 29.93 29.35 29.55 0.2M
2024-12-16 30.09 30.30 29.47 29.66 0.1M
2024-12-13 30.37 30.53 29.80 30.26 0.1M
2024-12-12 30.20 30.44 29.73 30.37 0.1M
2024-12-11 31.06 31.34 30.01 30.37 0.3M
2024-12-10 29.88 31.27 29.30 30.98 0.1M
2024-12-09 29.63 30.21 29.63 29.88 0.1M
2024-12-06 30.60 30.60 29.45 29.50 0.1M
2024-12-05 31.23 31.50 29.98 30.45 0.2M
2024-12-04 29.87 31.26 29.72 31.18 0.2M
2024-12-03 29.87 30.10 29.54 29.92 0.2M
2024-12-02 29.94 30.19 29.19 29.97 0.2M
2024-11-29 30.78 30.81 29.83 30.16 0.1M
2024-11-27 30.54 30.91 30.32 30.35 0.1M
2024-11-26 31.31 31.31 29.74 30.32 0.2M
2024-11-25 31.17 32.24 30.53 31.54 0.3M
2024-11-22 29.75 31.56 28.15 30.84 0.6M
2024-11-21 24.37 26.14 24.37 25.49 0.3M
2024-11-20 23.82 24.12 23.63 24.09 0.1M
2024-11-19 23.50 24.01 23.33 23.90 0.1M
2024-11-18 23.83 23.83 23.50 23.71 0.2M
2024-11-15 23.88 24.04 23.66 23.86 0.1M
2024-11-14 24.03 24.42 23.56 23.71 0.1M
2024-11-13 24.38 24.52 23.58 23.94 0.1M
2024-11-12 24.36 24.63 24.04 24.27 0.2M
2024-11-11 24.59 24.68 24.16 24.36 0.1M
2024-11-08 24.24 24.63 24.00 24.54 0.2M
2024-11-07 24.97 25.05 24.30 24.40 0.2M
2024-11-06 25.17 25.70 24.71 25.00 0.3M
2024-11-05 23.01 23.46 22.68 23.46 0.1M
2024-11-04 23.23 23.53 23.01 23.02 0.1M
2024-11-01 23.43 23.51 22.86 23.25 0.1M
2024-10-31 23.22 24.32 22.96 23.29 0.2M
2024-10-30 23.31 23.98 23.14 23.14 0.1M
2024-10-29 23.36 23.49 22.95 23.41 0.1M
2024-10-28 23.05 23.66 23.05 23.55 0.1M
2024-10-25 22.53 22.96 22.40 22.82 0.1M
2024-10-24 22.24 22.45 21.89 22.41 0.1M
2024-10-23 22.10 22.26 21.91 22.20 0.1M
2024-10-22 22.56 22.56 21.90 22.26 0.1M
2024-10-21 22.71 22.84 22.32 22.67 0.2M
2024-10-18 22.65 22.79 22.52 22.74 0.2M
2024-10-17 22.24 22.61 22.09 22.55 0.1M
2024-10-16 22.03 22.37 21.80 22.30 0.2M
2024-10-15 21.61 22.23 21.55 21.75 0.1M
2024-10-14 21.99 21.99 21.63 21.66 0.1M
2024-10-11 21.59 22.10 21.59 21.99 0.1M
2024-10-10 21.42 22.15 21.42 21.64 0.2M
2024-10-09 21.45 21.72 21.32 21.66 0.2M
2024-10-08 21.40 21.75 21.09 21.56 0.2M
2024-10-07 21.95 21.95 21.15 21.36 0.3M
2024-10-04 21.95 22.05 21.66 21.92 0.2M
2024-10-03 22.11 22.23 21.50 21.64 0.2M
2024-10-02 22.75 22.93 22.28 22.28 0.1M
2024-10-01 23.06 23.13 22.55 22.72 0.2M
2024-09-30 22.82 23.34 22.62 23.20 0.2M
2024-09-27 23.07 23.42 22.82 22.97 0.1M
2024-09-26 22.63 22.95 22.63 22.79 0.1M
2024-09-25 23.61 23.61 22.47 22.49 0.1M
2024-09-24 23.24 23.71 23.16 23.70 0.1M
2024-09-23 23.51 23.85 23.09 23.09 0.2M
2024-09-20 24.09 24.23 23.27 23.36 0.8M
2024-09-19 24.45 24.80 24.04 24.27 0.1M
2024-09-18 23.99 24.62 23.71 23.95 0.1M
2024-09-17 24.13 24.29 23.54 23.95 0.2M
2024-09-16 24.19 24.49 23.70 24.03 0.1M
2024-09-13 23.65 24.27 23.65 24.07 0.1M
2024-09-12 23.08 23.53 22.93 23.40 0.1M
2024-09-11 23.43 23.43 22.47 23.00 0.1M
2024-09-10 22.88 23.56 22.78 23.41 0.1M
2024-09-09 23.26 23.31 22.78 22.97 0.2M
2024-09-06 24.34 24.44 23.30 23.32 0.1M
2024-09-05 24.41 24.52 24.06 24.34 0.1M
2024-09-04 24.33 24.67 24.14 24.23 0.1M
2024-09-03 25.07 25.14 24.47 24.47 0.1M
2024-08-30 25.39 25.39 24.95 25.33 0.1M
2024-08-29 25.65 25.65 25.29 25.40 0.1M
2024-08-28 25.30 25.62 25.19 25.41 0.1M
2024-08-27 25.58 25.64 25.15 25.46 0.1M
2024-08-26 26.14 26.29 25.69 25.70 0.1M
2024-08-23 25.60 26.45 25.50 25.81 0.1M
2024-08-22 25.20 25.60 25.00 25.40 0.1M
2024-08-21 25.03 25.29 24.84 25.26 0.1M
2024-08-20 25.10 25.29 24.84 24.94 0.1M
2024-08-19 25.55 25.83 25.21 25.28 0.1M
2024-08-16 25.74 25.98 25.39 25.44 0.1M
2024-08-15 25.08 26.06 24.83 25.79 0.1M
2024-08-14 24.74 24.84 24.23 24.52 0.1M
2024-08-13 24.89 25.01 24.48 24.67 0.1M
2024-08-12 26.17 26.17 24.55 24.55 0.1M
2024-08-09 25.89 26.11 25.53 26.10 0.2M
2024-08-08 25.74 26.00 25.59 25.89 0.2M
2024-08-07 25.85 26.00 25.34 25.53 0.2M
2024-08-06 25.09 25.63 25.01 25.55 0.2M
2024-08-05 24.88 25.46 24.77 25.21 0.2M
2024-08-02 25.78 27.10 24.61 26.65 0.2M
2024-08-01 28.97 29.01 27.71 28.05 0.1M
2024-07-31 28.91 29.58 28.41 28.95 0.1M
2024-07-30 28.19 28.93 28.09 28.85 0.1M
2024-07-29 28.15 28.15 27.67 27.99 0.2M
2024-07-26 29.16 29.16 27.74 28.10 0.1M
2024-07-25 27.33 28.87 27.17 28.79 0.2M
2024-07-24 27.96 28.47 27.24 27.25 0.2M
2024-07-23 26.98 28.29 26.83 27.96 0.1M
2024-07-22 27.18 27.32 26.37 27.24 0.1M
2024-07-19 27.18 27.48 26.86 27.22 0.1M
2024-07-18 27.45 28.04 27.06 27.17 0.1M
2024-07-17 27.13 27.91 26.96 27.72 0.2M
2024-07-16 25.97 27.41 25.97 27.35 0.2M
2024-07-15 25.39 25.85 25.33 25.61 0.2M
2024-07-12 25.45 25.88 25.06 25.33 0.1M
2024-07-11 24.69 25.68 24.27 25.32 0.2M
2024-07-10 23.50 24.06 23.30 24.05 0.1M
2024-07-09 23.98 24.03 23.39 23.52 0.2M
2024-07-08 24.24 24.38 23.99 24.03 0.2M
2024-07-05 24.32 24.40 23.63 23.95 0.1M
2024-07-03 24.79 24.93 24.39 24.46 0.1M
2024-07-02 24.69 25.17 24.57 24.61 0.2M
2024-07-01 25.15 25.30 24.28 24.58 0.2M
2024-06-28 25.41 25.58 24.84 25.05 0.6M
2024-06-27 25.55 25.64 24.70 25.08 0.1M
2024-06-26 25.07 25.47 24.96 25.44 0.2M
2024-06-25 25.47 25.80 25.00 25.32 0.2M
2024-06-24 25.06 25.67 25.06 25.48 0.2M
2024-06-21 24.67 25.29 24.56 24.99 0.6M
2024-06-20 24.29 24.68 23.70 24.55 0.3M
2024-06-18 24.29 24.61 23.42 24.31 0.5M
2024-06-17 26.23 26.44 24.32 24.57 0.5M
2024-06-14 26.54 26.71 26.15 26.45 0.2M
2024-06-13 27.06 27.19 26.54 27.01 0.1M
2024-06-12 27.66 28.14 27.23 27.25 0.1M
2024-06-11 26.80 26.86 26.47 26.77 0.1M
2024-06-10 27.20 27.32 26.62 27.04 0.1M
2024-06-07 27.19 27.76 27.05 27.44 0.1M
2024-06-06 28.57 28.59 27.53 27.54 0.1M
2024-06-05 28.08 28.75 27.81 28.75 0.1M
2024-06-04 28.13 28.16 27.76 27.98 0.1M
2024-06-03 28.66 28.70 28.01 28.22 0.1M
2024-05-31 28.31 28.75 28.26 28.33 0.1M
2024-05-30 27.94 28.48 27.73 28.23 0.1M
2024-05-29 27.87 28.15 27.72 27.91 0.1M
2024-05-28 28.44 28.76 28.14 28.25 0.1M
2024-05-24 28.44 28.45 28.20 28.41 0.1M
2024-05-23 28.33 28.73 27.66 28.29 0.2M
2024-05-22 28.52 28.68 28.21 28.33 0.1M
2024-05-21 28.49 28.72 28.19 28.65 0.1M
2024-05-20 29.15 29.32 28.56 28.61 0.1M
2024-05-17 29.83 29.83 29.18 29.22 0.1M
2024-05-16 29.06 29.72 28.74 29.70 0.1M
2024-05-15 29.64 29.87 29.08 29.11 0.1M
2024-05-14 29.31 29.41 29.09 29.28 0.1M
2024-05-13 29.00 29.29 28.91 28.94 0.1M
2024-05-10 28.80 29.23 28.57 28.83 0.1M
2024-05-09 28.66 29.28 28.66 28.80 0.1M
2024-05-08 28.50 29.02 28.18 28.69 0.1M
2024-05-07 28.18 28.93 28.18 28.71 0.2M
2024-05-06 28.64 28.68 27.88 27.89 0.2M
2024-05-03 29.08 30.21 28.52 28.59 0.1M
2024-05-02 26.96 27.33 26.74 27.12 0.1M
2024-05-01 27.11 27.22 26.62 26.71 0.1M
2024-04-30 27.23 27.39 26.95 26.98 0.1M
2024-04-29 27.45 28.07 27.44 27.56 0.1M
2024-04-26 27.60 27.80 27.15 27.15 0.1M
2024-04-25 26.60 27.74 26.57 27.55 0.2M
2024-04-24 27.06 27.29 26.75 26.92 0.1M
2024-04-23 26.83 27.34 26.83 27.28 0.1M
2024-04-22 26.69 27.02 26.48 26.72 0.1M
2024-04-19 25.56 26.47 25.42 26.43 0.1M
2024-04-18 25.82 26.01 25.50 25.72 0.1M
2024-04-17 26.49 26.66 25.78 25.82 0.1M
2024-04-16 26.36 26.58 25.98 26.16 0.1M
2024-04-15 26.74 26.78 26.31 26.63 0.1M
2024-04-12 27.21 27.40 26.59 26.66 0.1M
2024-04-11 27.57 27.80 27.13 27.43 0.1M
2024-04-10 27.61 27.77 27.15 27.52 0.1M
2024-04-09 28.14 28.79 28.10 28.56 0.1M
2024-04-08 28.07 28.70 27.78 28.04 0.1M
2024-04-05 28.07 28.23 27.40 27.82 0.3M
2024-04-04 28.69 29.05 28.01 28.22 0.2M
2024-04-03 28.76 28.92 28.20 28.55 0.2M
2024-04-02 29.67 29.67 28.87 29.01 0.2M
2024-04-01 31.24 31.52 29.39 29.89 0.2M
2024-03-28 30.48 31.34 30.28 31.08 0.3M
2024-03-27 29.41 31.15 29.29 30.61 0.3M
2024-03-26 29.40 29.53 28.84 29.14 0.1M
2024-03-25 29.20 29.64 29.17 29.25 0.1M
2024-03-22 29.80 29.80 29.14 29.25 0.1M
2024-03-21 29.21 29.95 29.10 29.77 0.2M
2024-03-20 28.65 29.39 28.44 29.15 0.1M
2024-03-19 28.26 29.02 28.26 28.81 0.1M
2024-03-18 28.76 28.98 28.25 28.30 0.1M
2024-03-15 27.65 29.00 27.65 28.84 0.5M
2024-03-14 28.75 28.86 27.51 27.78 0.2M
2024-03-13 29.24 29.81 28.89 28.93 0.1M
2024-03-12 29.70 29.81 29.15 29.35 0.1M
2024-03-11 29.44 29.93 29.44 29.77 0.1M
2024-03-08 30.23 30.47 29.63 29.63 0.1M
2024-03-07 29.94 30.28 29.71 29.90 0.1M
2024-03-06 29.67 29.73 29.19 29.63 0.1M
2024-03-05 28.72 29.53 28.72 29.29 0.1M
2024-03-04 28.55 29.05 28.09 28.80 0.1M
2024-03-01 28.83 29.00 28.35 28.55 0.2M
2024-02-29 29.20 29.48 28.76 28.94 0.2M
2024-02-28 28.78 29.25 28.53 28.75 0.1M
2024-02-27 28.47 29.30 28.43 29.14 0.2M
2024-02-26 28.67 28.89 28.09 28.34 0.1M
2024-02-23 28.21 29.13 28.09 28.67 0.1M
2024-02-22 28.39 28.72 27.85 28.26 0.2M
2024-02-21 27.84 28.52 27.81 28.48 0.1M
2024-02-20 27.88 28.48 27.62 27.80 0.2M
2024-02-16 28.73 28.73 28.28 28.33 0.1M
2024-02-15 27.85 28.80 27.76 28.76 0.2M
2024-02-14 28.01 28.34 27.57 27.64 0.2M
2024-02-13 28.95 28.96 27.37 27.54 0.2M
2024-02-12 29.47 30.14 29.26 29.85 0.2M
2024-02-09 29.07 29.43 28.43 29.29 0.4M
2024-02-08 28.13 29.02 28.06 28.78 0.2M
2024-02-07 29.06 29.48 27.95 28.03 0.4M
2024-02-06 28.12 29.48 28.12 29.06 0.3M
2024-02-05 30.26 30.30 28.25 28.30 0.3M
2024-02-02 32.10 32.80 30.24 30.69 0.4M
2024-02-01 33.14 33.85 32.75 33.43 0.2M
2024-01-31 34.19 34.19 32.89 32.90 0.1M
2024-01-30 34.17 34.41 33.97 34.23 0.1M
2024-01-29 34.28 34.53 33.89 34.44 0.1M
2024-01-26 35.01 35.19 34.26 34.33 0.1M
2024-01-25 34.35 34.82 34.00 34.73 0.1M
2024-01-24 34.42 34.48 33.73 33.82 0.1M
2024-01-23 34.41 34.46 33.94 34.02 0.1M
2024-01-22 33.36 34.21 33.36 34.03 0.1M
2024-01-19 33.58 33.58 32.80 33.33 0.1M
2024-01-18 33.26 33.55 33.14 33.32 0.1M
2024-01-17 33.23 33.80 32.99 33.02 0.1M
2024-01-16 34.32 34.67 33.75 33.81 0.2M
2024-01-12 35.22 35.70 34.62 34.70 0.1M
2024-01-11 34.94 35.13 34.34 34.74 0.2M
2024-01-10 34.65 35.09 34.35 35.09 0.1M
2024-01-09 34.90 34.97 34.49 34.86 0.1M
2024-01-08 34.79 35.39 34.37 35.28 0.2M
2024-01-05 34.65 35.45 34.65 35.04 0.2M
2024-01-04 35.54 35.65 34.90 35.00 0.1M
2024-01-03 36.67 36.67 35.30 35.36 0.2M
2024-01-02 36.38 37.18 36.05 36.76 0.2M