麦捷科技

300319
🏛️ 中国 →
12.82
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
09:30 13.74 13.75 13.62 13.70 4,681.5K
09:35 13.70 13.70 13.59 13.64 2,476.6K
09:40 13.64 13.77 13.64 13.72 2,214.8K
09:45 13.71 13.73 13.63 13.64 1,401.2K
09:50 13.63 13.72 13.61 13.72 1,322.2K
09:55 13.70 13.74 13.60 13.63 1,596.5K
10:00 13.62 14.05 13.62 13.96 5,714.3K
10:05 13.96 14.04 13.86 13.94 3,278.8K
10:10 13.92 14.00 13.86 14.00 1,468.0K
10:15 13.98 14.01 13.92 13.97 1,374.7K
10:20 13.96 13.99 13.92 13.97 1,175.5K
10:25 13.96 13.98 13.91 13.91 655.8K
10:30 13.91 13.95 13.89 13.89 564.2K
10:35 13.89 14.03 13.89 14.02 2,108.9K
10:40 14.01 14.03 13.95 14.03 1,461.9K
10:45 14.02 14.03 13.92 13.92 964.3K
10:50 13.93 13.98 13.92 13.98 605.1K
10:55 13.98 13.98 13.94 13.95 572.8K
11:00 13.95 14.04 13.94 14.04 1,611.9K
11:05 14.05 14.07 14.00 14.00 1,968.3K
11:10 14.00 14.09 14.00 14.09 2,182.0K
11:15 14.09 14.27 14.09 14.14 4,490.3K
11:20 14.13 14.24 14.13 14.19 1,574.6K
11:25 14.18 14.24 14.15 14.20 1,192.3K
11:30 14.20 14.20 14.20 14.20 2.4K
13:00 14.23 14.25 14.20 14.22 1,801.3K
13:05 14.23 14.23 14.09 14.16 1,255.1K
13:10 14.16 14.19 14.10 14.13 841.1K
13:15 14.13 14.14 14.01 14.07 1,269.0K
13:20 14.07 14.12 14.06 14.11 877.0K
13:25 14.12 14.21 14.11 14.18 1,102.7K
13:30 14.18 14.19 14.15 14.15 524.9K
13:35 14.16 14.19 14.10 14.14 583.2K
13:40 14.14 14.15 14.11 14.12 585.0K
13:45 14.12 14.12 14.08 14.11 533.3K
13:50 14.10 14.11 14.03 14.10 885.9K
13:55 14.10 14.12 14.08 14.08 375.2K
14:00 14.08 14.10 14.03 14.10 793.8K
14:05 14.10 14.11 14.03 14.04 480.8K
14:10 14.04 14.04 13.97 14.01 1,146.0K
14:15 14.02 14.04 13.97 14.00 821.9K
14:20 14.00 14.00 13.90 13.91 1,360.7K
14:25 13.91 13.96 13.91 13.96 653.3K
14:30 13.96 13.96 13.81 13.85 1,309.8K
14:35 13.85 13.88 13.83 13.88 957.9K
14:40 13.87 13.90 13.85 13.86 858.2K
14:45 13.86 13.98 13.85 13.95 1,136.8K
14:50 13.96 13.98 13.95 13.97 1,592.0K
14:55 13.97 14.00 13.97 14.00 860.7K
15:40 14.00 14.00 14.00 14.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据