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 10.49 10.69 10.42 10.50 4,011.1K
09:35 10.51 10.51 10.03 10.04 2,815.4K
09:40 10.07 10.10 9.96 9.96 2,727.0K
09:45 9.95 9.95 9.69 9.69 1,813.5K
09:50 9.70 9.79 9.60 9.79 2,107.2K
09:55 9.78 9.95 9.78 9.91 1,062.2K
10:00 9.92 9.93 9.85 9.93 570.7K
10:05 9.92 9.93 9.88 9.89 531.9K
10:10 9.89 9.90 9.81 9.87 630.7K
10:15 9.87 9.93 9.85 9.92 377.4K
10:20 9.92 9.99 9.91 9.97 572.2K
10:25 9.96 9.96 9.92 9.92 219.6K
10:30 9.92 9.95 9.92 9.92 254.7K
10:35 9.92 9.92 9.88 9.91 358.9K
10:40 9.91 9.96 9.91 9.96 163.9K
10:45 9.95 10.03 9.95 10.01 306.2K
10:50 10.01 10.02 9.92 9.94 612.1K
10:55 9.94 9.95 9.91 9.93 151.6K
11:00 9.93 9.93 9.86 9.86 225.4K
11:05 9.87 9.88 9.83 9.84 129.0K
11:10 9.83 9.83 9.76 9.76 352.5K
11:15 9.75 9.80 9.75 9.78 242.2K
11:20 9.77 9.78 9.67 9.70 564.0K
11:25 9.71 9.71 9.68 9.68 214.8K
11:30 9.68 9.68 9.68 9.68 2.9K
13:00 9.67 9.67 9.56 9.56 725.5K
13:05 9.56 9.58 9.51 9.51 838.4K
13:10 9.51 9.54 9.47 9.50 628.6K
13:15 9.51 9.53 9.50 9.52 655.2K
13:20 9.52 9.55 9.48 9.48 645.2K
13:25 9.48 9.48 9.40 9.43 838.8K
13:30 9.43 9.43 9.37 9.40 935.8K
13:35 9.41 9.41 9.26 9.30 1,481.9K
13:40 9.29 9.30 9.19 9.22 1,461.2K
13:45 9.21 9.22 9.18 9.19 892.5K
13:50 9.19 9.23 9.19 9.21 468.0K
13:55 9.20 9.25 9.18 9.18 560.5K
14:00 9.18 9.19 9.12 9.13 1,657.5K
14:05 9.13 9.13 9.12 9.12 666.7K
14:10 9.12 9.12 9.12 9.12 88.1K
14:15 9.12 9.12 9.12 9.12 119.4K
14:20 9.12 9.12 9.12 9.12 423.1K
14:25 9.12 9.18 9.12 9.13 668.7K
14:30 9.12 9.23 9.12 9.21 676.3K
14:35 9.23 9.29 9.19 9.20 502.4K
14:40 9.19 9.20 9.12 9.12 720.2K
14:45 9.12 9.12 9.12 9.12 159.5K
14:50 9.12 9.12 9.12 9.12 185.0K
14:55 9.12 9.12 9.12 9.12 135.4K
15:40 9.12 9.12 9.12 9.12 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