麦捷科技

300319
🏛️ 中国 →
12.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.65 14.08 13.51 13.59 20,004.8K
09:35 13.59 13.59 13.21 13.28 8,334.7K
09:40 13.26 13.30 13.23 13.29 4,542.6K
09:45 13.30 13.38 13.26 13.34 4,007.2K
09:50 13.34 13.34 13.24 13.28 2,299.8K
09:55 13.27 13.42 13.27 13.33 2,534.7K
10:00 13.32 13.39 13.29 13.30 2,282.9K
10:05 13.30 13.31 13.20 13.20 2,295.5K
10:10 13.21 13.28 13.17 13.28 2,103.1K
10:15 13.28 13.28 13.15 13.16 1,544.5K
10:20 13.17 13.20 13.09 13.09 1,463.8K
10:25 13.12 13.13 13.01 13.08 2,564.4K
10:30 13.08 13.11 12.99 13.02 1,739.9K
10:35 13.03 13.18 13.03 13.09 1,146.5K
10:40 13.10 13.21 13.05 13.21 851.1K
10:45 13.20 13.21 13.14 13.19 1,071.7K
10:50 13.19 13.20 13.13 13.20 1,015.8K
10:55 13.19 13.20 13.11 13.17 548.8K
11:00 13.18 13.18 13.09 13.10 595.1K
11:05 13.11 13.15 13.06 13.09 593.8K
11:10 13.09 13.14 13.08 13.09 440.0K
11:15 13.09 13.15 13.09 13.15 353.5K
11:20 13.15 13.15 13.03 13.04 834.3K
11:25 13.03 13.04 13.01 13.03 573.1K
11:30 13.02 13.02 13.02 13.02 86.8K
13:00 13.01 13.02 12.97 12.99 1,236.9K
13:05 12.99 13.02 12.95 13.00 866.5K
13:10 12.99 13.05 12.99 13.01 626.6K
13:15 13.01 13.02 12.96 12.97 584.1K
13:20 12.97 13.02 12.97 13.01 462.9K
13:25 13.01 13.05 13.00 13.05 435.4K
13:30 13.03 13.05 12.99 12.99 614.5K
13:35 12.99 12.99 12.98 12.99 515.7K
13:40 12.99 12.99 12.92 12.93 831.0K
13:45 12.92 12.98 12.92 12.96 505.1K
13:50 12.96 13.00 12.95 13.00 423.7K
13:55 13.00 13.01 12.95 13.01 424.2K
14:00 13.00 13.00 12.88 12.88 1,074.6K
14:05 12.88 12.90 12.86 12.88 966.0K
14:10 12.87 12.91 12.85 12.87 925.5K
14:15 12.89 12.96 12.88 12.96 702.0K
14:20 12.96 12.97 12.93 12.94 556.1K
14:25 12.93 13.06 12.93 13.04 704.0K
14:30 13.05 13.09 13.01 13.08 1,030.1K
14:35 13.08 13.10 13.03 13.04 1,074.2K
14:40 13.06 13.15 13.04 13.15 1,242.5K
14:45 13.15 13.19 13.12 13.19 1,289.3K
14:50 13.18 13.23 13.17 13.22 1,987.4K
14:55 13.22 13.25 13.20 13.24 1,504.9K
15:40 13.24 13.24 13.24 13.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.82 12.87 12.40 12.40 41.3M
2025-09-25 13.11 13.21 12.90 12.90 42.9M
2025-09-24 13.18 13.23 12.82 13.10 56.6M
2025-09-23 13.60 14.10 12.85 13.24 85.1M
2025-09-22 12.99 13.45 12.88 13.19 91.1M
2025-09-19 12.64 12.77 12.42 12.53 26.9M
2025-09-18 12.61 13.09 12.42 12.56 39.6M
2025-09-17 12.59 12.82 12.51 12.71 29.4M
2025-09-16 12.24 12.67 12.14 12.64 35.9M
2025-09-15 12.43 12.50 12.20 12.22 25.6M
2025-09-12 12.55 12.79 12.42 12.42 45.4M
2025-09-11 11.89 13.30 11.85 12.89 65.7M
2025-09-10 11.94 12.11 11.88 11.95 15.7M
2025-09-09 12.26 12.28 11.84 11.93 24.6M
2025-09-08 12.31 12.45 12.12 12.33 26.1M
2025-09-05 12.00 12.33 11.81 12.31 29.6M
2025-09-04 12.29 12.61 11.68 11.84 41.3M
2025-09-03 12.40 12.53 12.12 12.15 28.7M
2025-09-02 12.93 13.03 12.19 12.37 50.4M
2025-09-01 13.02 13.24 12.74 12.97 40.4M
2025-08-29 13.22 13.24 12.91 13.00 40.3M
2025-08-28 12.90 13.48 12.86 13.30 61.3M
2025-08-27 13.03 13.64 13.01 13.01 66.5M
2025-08-26 13.15 13.29 12.96 13.13 36.8M
2025-08-25 12.88 13.67 12.85 13.22 68.1M
2025-08-22 12.66 12.77 12.51 12.73 35.2M
2025-08-21 13.02 13.09 12.65 12.75 37.4M
2025-08-20 12.86 13.07 12.70 13.04 33.5M
2025-08-19 13.19 13.22 12.90 12.92 42.2M
2025-08-18 12.80 13.17 12.66 13.16 59.7M
2025-08-15 12.34 12.84 12.32 12.72 44.8M
2025-08-14 12.87 12.87 12.34 12.35 46.1M
2025-08-13 12.53 12.86 12.37 12.76 61.7M
2025-08-12 12.58 12.95 12.50 12.55 63.5M
2025-08-11 11.92 12.45 11.88 12.42 46.6M
2025-08-08 12.12 12.17 11.90 11.92 45.8M
2025-08-07 12.20 12.99 12.20 12.31 84.0M
2025-08-06 11.80 11.96 11.75 11.84 30.4M
2025-08-05 12.02 12.06 11.85 11.85 40.0M
2025-08-04 11.90 12.24 11.74 12.12 66.4M
2025-08-01 11.30 12.12 11.19 11.98 91.0M
2025-07-31 11.07 11.49 10.91 11.45 51.4M
2025-07-30 11.18 11.24 10.99 11.10 20.5M
2025-07-29 11.18 11.26 11.10 11.19 16.2M
2025-07-28 11.06 11.29 10.96 11.24 29.7M
2025-07-25 11.03 11.03 10.93 11.00 15.1M
2025-07-24 10.94 11.05 10.92 11.04 17.1M
2025-07-23 11.04 11.06 10.89 10.91 16.7M
2025-07-22 11.04 11.23 10.94 11.07 23.5M
2025-07-21 10.96 11.07 10.90 11.04 18.9M
2025-07-18 11.09 11.14 10.92 10.98 17.4M
2025-07-17 10.85 11.13 10.82 11.08 25.0M
2025-07-16 10.92 11.04 10.82 10.84 18.5M
2025-07-15 10.78 10.91 10.71 10.89 20.1M
2025-07-14 10.78 10.83 10.73 10.79 10.5M
2025-07-11 10.75 10.85 10.65 10.78 14.7M
2025-07-10 10.84 10.88 10.69 10.78 13.5M
2025-07-09 10.87 10.92 10.76 10.80 13.2M
2025-07-08 10.65 10.93 10.63 10.90 18.5M
2025-07-07 10.71 10.80 10.61 10.66 11.5M
2025-07-04 10.94 10.95 10.73 10.75 15.4M
2025-07-03 10.68 10.97 10.68 10.96 22.1M
2025-07-02 10.92 11.00 10.60 10.68 23.9M
2025-07-01 10.88 11.29 10.88 11.03 39.5M
2025-06-30 10.75 10.78 10.68 10.74 14.7M
2025-06-27 10.63 10.77 10.53 10.70 16.9M
2025-06-26 10.66 10.71 10.52 10.58 15.6M
2025-06-25 10.54 10.65 10.46 10.65 16.3M
2025-06-24 10.30 10.57 10.24 10.53 20.3M
2025-06-23 9.99 10.23 9.86 10.20 13.6M
2025-06-20 10.34 10.47 10.23 10.24 11.1M
2025-06-19 10.46 10.57 10.29 10.33 12.7M
2025-06-18 10.30 10.48 10.21 10.48 16.6M
2025-06-17 10.23 10.41 10.13 10.31 13.2M
2025-06-16 10.06 10.21 10.05 10.19 7.6M
2025-06-13 10.30 10.33 10.05 10.10 12.5M
2025-06-12 10.35 10.46 10.30 10.34 11.7M
2025-06-11 10.38 10.50 10.34 10.42 10.1M
2025-06-10 10.50 10.54 10.24 10.33 12.4M
2025-06-09 10.47 10.57 10.43 10.51 9.7M
2025-06-06 10.55 10.55 10.40 10.46 9.3M
2025-06-05 10.37 10.55 10.26 10.54 14.1M
2025-06-04 10.32 10.46 10.28 10.37 10.7M
2025-06-03 10.26 10.36 10.24 10.28 9.3M
2025-05-30 10.52 10.55 10.30 10.31 12.9M
2025-05-29 10.29 10.59 10.29 10.58 14.1M
2025-05-28 10.40 10.45 10.22 10.26 9.0M
2025-05-27 10.50 10.52 10.28 10.33 10.5M
2025-05-26 10.42 10.54 10.35 10.52 9.7M
2025-05-23 10.60 10.68 10.39 10.39 13.5M
2025-05-22 10.73 10.89 10.62 10.63 13.0M
2025-05-21 10.85 10.90 10.68 10.77 13.6M
2025-05-20 10.76 10.91 10.66 10.86 20.4M
2025-05-19 10.55 10.70 10.42 10.69 14.5M
2025-05-16 10.48 10.72 10.48 10.52 11.0M
2025-05-15 10.72 10.72 10.45 10.46 11.2M
2025-05-14 10.79 10.82 10.60 10.72 12.8M
2025-05-13 10.93 10.98 10.75 10.76 13.8M
2025-05-12 10.70 10.85 10.70 10.80 13.4M
2025-05-09 10.78 10.79 10.51 10.59 13.1M
2025-05-08 10.55 10.83 10.55 10.80 16.1M
2025-05-07 10.79 10.86 10.48 10.60 17.7M
2025-05-06 10.33 10.62 10.24 10.62 16.5M
2025-04-30 10.16 10.35 10.13 10.22 13.0M
2025-04-29 10.06 10.19 9.92 10.12 12.3M
2025-04-28 10.11 10.22 10.03 10.07 11.5M
2025-04-25 10.27 10.32 10.01 10.17 25.0M
2025-04-24 10.56 10.56 10.32 10.42 12.2M
2025-04-23 10.47 10.62 10.43 10.55 14.2M
2025-04-22 10.53 10.53 10.37 10.39 14.5M
2025-04-21 10.39 10.57 10.26 10.53 16.8M
2025-04-18 10.11 10.48 10.01 10.40 21.6M
2025-04-17 10.06 10.28 10.06 10.10 17.3M
2025-04-16 10.02 10.44 9.77 10.18 24.8M
2025-04-15 10.15 10.19 9.98 10.11 10.8M
2025-04-14 10.44 10.48 10.10 10.14 18.4M
2025-04-11 9.70 10.17 9.70 10.00 19.1M
2025-04-10 9.90 10.22 9.81 9.82 29.1M
2025-04-09 9.15 9.59 8.60 9.48 28.2M
2025-04-08 9.29 9.75 9.08 9.37 30.0M
2025-04-07 10.45 10.70 9.12 9.12 37.4M
2025-04-03 11.60 11.77 11.36 11.40 15.6M
2025-04-02 11.69 11.89 11.66 11.72 10.8M
2025-04-01 11.69 11.82 11.66 11.68 10.5M
2025-03-31 11.65 11.77 11.51 11.64 12.4M
2025-03-28 12.09 12.17 11.69 11.71 25.1M
2025-03-27 11.94 12.33 11.76 12.20 18.5M
2025-03-26 12.00 12.18 11.94 12.00 10.9M
2025-03-25 12.17 12.23 11.95 12.06 13.8M
2025-03-24 12.16 12.29 11.83 12.16 21.1M
2025-03-21 12.44 12.52 12.13 12.17 22.9M
2025-03-20 12.70 12.77 12.53 12.54 18.5M
2025-03-19 12.88 12.90 12.61 12.70 20.7M
2025-03-18 12.99 13.10 12.83 12.95 20.3M
2025-03-17 12.84 13.00 12.70 12.96 26.1M
2025-03-14 12.40 12.85 12.25 12.84 33.0M
2025-03-13 12.87 12.88 12.27 12.42 31.1M
2025-03-12 12.45 13.03 12.37 12.88 46.5M
2025-03-11 12.26 12.51 12.20 12.38 19.3M
2025-03-10 12.53 12.65 12.35 12.45 18.3M
2025-03-07 12.68 12.84 12.50 12.62 23.9M
2025-03-06 12.66 12.84 12.63 12.77 25.3M
2025-03-05 12.39 12.75 12.36 12.59 25.6M
2025-03-04 11.96 12.58 11.91 12.42 25.6M
2025-03-03 12.22 12.34 11.97 12.05 25.7M
2025-02-28 12.96 13.00 12.13 12.19 37.8M
2025-02-27 13.30 13.38 12.82 13.09 36.4M
2025-02-26 13.27 13.40 13.18 13.35 42.5M
2025-02-25 12.85 13.44 12.80 13.26 50.4M
2025-02-24 13.05 13.28 12.82 13.17 44.2M
2025-02-21 13.03 13.08 12.85 13.02 43.0M
2025-02-20 12.40 13.09 12.31 13.06 67.6M
2025-02-19 12.10 12.35 12.02 12.34 24.8M
2025-02-18 12.51 12.73 12.04 12.11 35.9M
2025-02-17 12.40 12.63 12.38 12.48 26.8M
2025-02-14 12.45 12.59 12.32 12.43 22.0M
2025-02-13 12.89 12.89 12.43 12.43 32.7M
2025-02-12 12.60 12.92 12.53 12.91 30.6M
2025-02-11 12.68 12.70 12.42 12.64 26.6M
2025-02-10 12.80 12.85 12.57 12.68 33.3M
2025-02-07 12.80 12.99 12.59 12.80 36.6M
2025-02-06 12.23 12.82 12.20 12.80 32.2M
2025-02-05 12.32 12.49 12.22 12.27 18.0M
2025-01-27 12.55 12.63 12.12 12.14 20.1M
2025-01-24 12.21 12.52 12.21 12.51 21.1M
2025-01-23 12.51 12.78 12.24 12.24 27.2M
2025-01-22 12.36 12.52 12.29 12.38 23.2M
2025-01-21 12.37 12.49 12.23 12.44 22.1M
2025-01-20 12.30 12.57 12.20 12.29 27.7M
2025-01-17 11.89 12.24 11.84 12.08 25.3M
2025-01-16 12.12 12.31 11.80 11.92 27.8M
2025-01-15 12.10 12.19 11.96 12.01 20.8M
2025-01-14 11.35 12.11 11.24 12.10 32.1M
2025-01-13 11.19 11.41 10.97 11.31 18.2M
2025-01-10 11.77 11.85 11.34 11.35 23.0M
2025-01-09 11.45 12.07 11.45 11.81 30.4M
2025-01-08 11.70 11.80 11.08 11.57 29.9M
2025-01-07 11.41 11.83 11.37 11.81 25.5M
2025-01-06 11.51 11.67 11.20 11.35 22.3M
2025-01-03 11.92 11.97 11.46 11.51 29.1M
2025-01-02 12.45 12.60 11.64 11.80 37.4M