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
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 7.86 7.90 7.75 7.78 5.3M
2022-12-29 7.97 7.97 7.81 7.83 4.9M
2022-12-28 7.93 8.01 7.77 7.98 6.9M
2022-12-27 7.99 8.02 7.86 7.96 4.1M
2022-12-26 7.67 7.97 7.67 7.95 6.5M
2022-12-23 7.77 7.82 7.62 7.68 5.6M
2022-12-22 7.90 7.99 7.74 7.77 5.1M
2022-12-21 8.03 8.11 7.81 7.88 6.3M
2022-12-20 7.97 8.14 7.97 8.01 5.6M
2022-12-19 8.35 8.38 7.98 8.03 9.9M
2022-12-16 8.41 8.70 8.32 8.33 15.2M
2022-12-15 8.16 8.54 8.13 8.40 14.9M
2022-12-14 8.17 8.39 8.16 8.18 12.2M
2022-12-13 8.62 8.63 8.05 8.06 22.2M
2022-12-12 8.43 8.62 8.35 8.59 8.8M
2022-12-09 8.45 8.53 8.36 8.43 6.5M
2022-12-08 8.56 8.57 8.41 8.45 6.8M
2022-12-07 8.74 8.78 8.56 8.58 8.3M
2022-12-06 8.66 8.92 8.62 8.74 15.3M
2022-12-05 8.56 8.68 8.43 8.68 9.3M
2022-12-02 8.41 8.64 8.40 8.51 8.5M
2022-12-01 8.30 8.53 8.29 8.42 8.7M
2022-11-30 8.45 8.45 8.25 8.29 8.2M
2022-11-29 8.38 8.49 8.32 8.45 7.2M
2022-11-28 8.13 8.44 8.03 8.34 10.3M
2022-11-25 8.48 8.55 8.30 8.34 7.5M
2022-11-24 8.58 8.73 8.43 8.48 6.9M
2022-11-23 8.71 8.71 8.33 8.58 11.9M
2022-11-22 8.87 8.92 8.66 8.71 8.4M
2022-11-21 8.89 9.00 8.78 8.87 8.6M
2022-11-18 9.09 9.29 8.91 8.91 14.0M
2022-11-17 9.00 9.10 8.81 9.09 14.6M
2022-11-16 9.23 9.38 8.98 9.04 19.2M
2022-11-15 8.60 9.20 8.51 9.16 25.7M
2022-11-14 8.66 8.83 8.55 8.60 13.8M
2022-11-11 8.59 8.91 8.55 8.64 19.8M
2022-11-10 8.48 8.58 8.38 8.40 7.8M
2022-11-09 8.50 8.56 8.40 8.50 6.6M
2022-11-08 8.62 8.62 8.41 8.51 8.8M
2022-11-07 8.57 8.75 8.53 8.62 10.9M
2022-11-04 8.57 8.67 8.42 8.62 11.6M
2022-11-03 8.36 8.59 8.31 8.53 12.3M
2022-11-02 8.26 8.49 8.23 8.43 13.3M
2022-11-01 8.06 8.27 8.06 8.26 9.6M
2022-10-31 7.80 8.15 7.78 8.05 8.4M
2022-10-28 8.19 8.29 7.82 7.87 11.2M
2022-10-27 8.14 8.36 8.12 8.23 11.0M
2022-10-26 7.88 8.18 7.84 8.12 10.4M
2022-10-25 7.83 8.00 7.71 7.88 7.0M
2022-10-24 8.07 8.20 7.81 7.90 9.3M
2022-10-21 8.00 8.05 7.88 7.96 5.7M
2022-10-20 7.89 8.13 7.77 8.01 10.0M
2022-10-19 7.98 8.05 7.87 7.90 7.2M
2022-10-18 8.16 8.16 7.93 8.01 8.0M
2022-10-17 7.88 8.10 7.82 8.09 8.2M
2022-10-14 7.85 7.92 7.79 7.89 7.9M
2022-10-13 7.71 7.92 7.62 7.78 11.8M
2022-10-12 7.27 7.77 7.17 7.75 12.0M
2022-10-11 7.18 7.29 7.11 7.22 4.2M
2022-10-10 7.38 7.43 7.11 7.13 5.8M
2022-09-30 7.50 7.60 7.36 7.38 4.6M
2022-09-29 7.73 7.76 7.49 7.56 5.6M
2022-09-28 7.86 7.91 7.62 7.63 6.0M
2022-09-27 7.60 7.89 7.60 7.88 7.9M
2022-09-26 7.72 7.80 7.58 7.58 6.0M
2022-09-23 8.01 8.06 7.67 7.79 7.3M
2022-09-22 7.98 8.12 7.96 8.01 4.7M
2022-09-21 8.06 8.12 7.92 8.08 6.1M
2022-09-20 8.00 8.13 7.96 8.12 6.4M
2022-09-19 8.07 8.17 7.89 7.94 6.1M
2022-09-16 8.24 8.32 8.06 8.06 7.3M
2022-09-15 8.55 8.59 8.12 8.24 11.5M
2022-09-14 8.46 8.55 8.37 8.51 7.6M
2022-09-13 8.62 8.77 8.53 8.56 8.2M
2022-09-09 8.58 8.67 8.40 8.61 8.6M
2022-09-08 8.79 8.82 8.55 8.56 9.6M
2022-09-07 8.78 8.94 8.63 8.71 17.6M
2022-09-06 8.88 8.96 8.65 8.82 17.9M
2022-09-05 9.22 9.29 8.95 8.99 16.0M
2022-09-02 8.80 9.38 8.77 9.35 18.7M
2022-09-01 8.97 9.04 8.70 8.81 10.7M
2022-08-31 9.38 9.42 8.90 8.95 15.2M
2022-08-30 9.52 9.70 9.27 9.38 11.7M
2022-08-29 9.20 9.59 9.10 9.48 11.9M
2022-08-26 9.57 9.75 9.32 9.33 13.9M
2022-08-25 9.77 9.85 9.31 9.50 17.5M
2022-08-24 10.51 10.51 9.70 9.76 31.9M
2022-08-23 10.48 10.79 10.36 10.43 19.1M
2022-08-22 10.40 10.85 10.35 10.53 16.2M
2022-08-19 11.02 11.02 10.45 10.46 24.4M
2022-08-18 10.71 11.05 10.53 10.93 27.2M
2022-08-17 10.52 10.85 10.44 10.80 29.2M
2022-08-16 10.58 10.66 10.40 10.44 18.3M
2022-08-15 10.41 10.62 10.34 10.52 20.0M
2022-08-12 10.99 10.99 10.43 10.50 37.0M
2022-08-11 10.81 11.14 10.70 10.99 34.7M
2022-08-10 10.51 11.40 10.47 10.81 40.1M
2022-08-09 10.91 10.96 10.42 10.68 41.5M
2022-08-08 10.40 10.91 10.28 10.83 55.9M
2022-08-05 9.69 10.15 9.60 10.12 35.4M
2022-08-04 9.62 9.80 9.53 9.66 17.4M
2022-08-03 9.75 10.13 9.53 9.65 31.2M
2022-08-02 9.96 10.01 9.56 9.61 31.5M
2022-08-01 9.70 10.26 9.43 10.16 37.2M
2022-07-29 9.61 9.78 9.57 9.62 17.4M
2022-07-28 9.52 9.89 9.48 9.68 25.7M
2022-07-27 9.33 9.49 9.25 9.42 14.9M
2022-07-26 9.40 9.47 9.27 9.37 13.5M
2022-07-25 9.75 9.89 9.39 9.41 20.6M
2022-07-22 9.68 9.90 9.53 9.69 24.3M
2022-07-21 9.81 10.16 9.72 9.77 32.5M
2022-07-20 9.74 9.84 9.63 9.83 20.7M
2022-07-19 9.50 9.95 9.43 9.75 37.0M
2022-07-18 9.57 9.65 9.23 9.49 39.0M
2022-07-15 8.39 9.85 8.22 9.39 70.1M
2022-07-14 8.22 8.36 8.14 8.25 8.7M
2022-07-13 8.22 8.31 8.18 8.22 8.4M
2022-07-12 8.57 8.59 8.21 8.22 12.2M
2022-07-11 8.85 8.90 8.49 8.54 16.8M
2022-07-08 8.85 9.20 8.84 8.90 17.3M
2022-07-07 8.87 8.91 8.66 8.83 9.9M
2022-07-06 8.72 9.05 8.65 8.80 17.2M
2022-07-05 9.04 9.12 8.61 8.73 17.7M
2022-07-04 9.14 9.21 8.85 8.97 15.6M
2022-07-01 9.26 9.49 9.16 9.26 19.3M
2022-06-30 9.20 9.30 9.03 9.22 18.0M
2022-06-29 9.33 9.60 9.07 9.10 26.1M
2022-06-28 9.10 9.33 8.93 9.31 20.5M
2022-06-27 9.16 9.22 9.00 9.16 19.7M
2022-06-24 9.03 9.29 8.95 9.13 27.3M
2022-06-23 8.65 9.07 8.65 9.01 24.3M
2022-06-22 8.90 8.93 8.62 8.64 13.3M
2022-06-21 8.90 9.07 8.80 8.91 15.3M
2022-06-20 8.98 9.09 8.85 8.95 18.2M
2022-06-17 8.81 8.92 8.63 8.83 16.8M
2022-06-16 8.62 9.16 8.60 8.93 28.3M
2022-06-15 8.62 8.90 8.57 8.65 18.9M
2022-06-14 8.67 8.67 8.18 8.56 22.3M
2022-06-13 8.61 8.96 8.56 8.74 14.8M
2022-06-10 8.34 8.74 8.33 8.64 20.3M
2022-06-09 8.72 8.76 8.34 8.41 23.3M
2022-06-08 8.91 9.00 8.60 8.79 22.2M
2022-06-07 9.23 9.33 8.94 8.99 20.1M
2022-06-06 8.98 9.18 8.93 9.10 21.3M
2022-06-02 8.76 9.05 8.69 8.98 20.2M
2022-06-01 8.90 9.07 8.75 8.79 21.3M
2022-05-31 8.65 9.19 8.56 8.97 29.1M
2022-05-30 8.72 8.92 8.44 8.69 22.8M
2022-05-27 9.19 9.31 8.73 8.78 36.0M
2022-05-26 9.49 9.65 9.03 9.26 44.9M
2022-05-25 9.00 9.38 8.75 9.35 45.4M
2022-05-24 8.68 9.36 8.36 9.22 55.6M
2022-05-23 8.70 8.71 8.41 8.65 25.8M
2022-05-20 8.89 8.95 8.52 8.74 31.7M
2022-05-19 7.90 8.93 7.86 8.80 53.5M
2022-05-18 7.83 8.44 7.81 8.18 27.0M
2022-05-17 7.68 7.87 7.61 7.84 9.7M
2022-05-16 7.79 7.97 7.64 7.70 9.3M
2022-05-13 7.69 7.79 7.60 7.79 10.6M
2022-05-12 7.67 7.76 7.57 7.66 10.4M
2022-05-11 7.63 7.90 7.51 7.64 15.7M
2022-05-10 7.13 7.59 7.11 7.53 15.4M
2022-05-09 7.16 7.36 7.16 7.25 7.3M
2022-05-06 7.30 7.31 7.11 7.19 13.6M
2022-05-05 7.60 7.68 7.46 7.52 12.4M
2022-04-29 7.10 7.65 7.10 7.56 20.1M
2022-04-28 7.29 7.32 6.88 7.00 15.2M
2022-04-27 6.84 7.36 6.74 7.34 18.4M
2022-04-26 7.46 7.51 6.97 7.00 15.7M
2022-04-25 8.00 8.07 7.34 7.35 21.2M
2022-04-22 8.48 8.53 8.15 8.15 16.2M
2022-04-21 8.75 8.92 8.40 8.46 12.6M
2022-04-20 8.88 9.04 8.75 8.81 13.4M
2022-04-19 8.73 9.06 8.72 8.82 13.6M
2022-04-18 8.36 8.80 8.30 8.74 16.7M
2022-04-15 8.41 8.56 8.24 8.46 11.2M
2022-04-14 8.40 8.60 8.38 8.51 10.7M
2022-04-13 8.54 8.56 8.33 8.35 10.4M
2022-04-12 8.45 8.63 8.27 8.61 11.6M
2022-04-11 8.87 8.89 8.35 8.42 14.2M
2022-04-08 8.99 9.05 8.77 8.90 9.7M
2022-04-07 9.36 9.36 8.98 8.99 13.3M
2022-04-06 9.48 9.55 9.29 9.37 10.2M
2022-04-01 9.56 9.59 9.34 9.48 7.8M
2022-03-31 9.70 9.70 9.49 9.54 10.3M
2022-03-30 9.67 9.76 9.49 9.73 12.1M
2022-03-29 9.87 9.99 9.45 9.48 17.7M
2022-03-28 9.93 10.00 9.75 9.89 11.8M
2022-03-25 10.23 10.35 10.00 10.05 13.5M
2022-03-24 10.35 10.45 10.08 10.16 21.8M
2022-03-23 10.20 10.75 10.13 10.55 24.1M
2022-03-22 10.29 10.31 10.10 10.15 8.3M
2022-03-21 10.20 10.35 10.08 10.25 13.0M
2022-03-18 10.08 10.51 10.01 10.30 17.4M
2022-03-17 10.00 10.36 10.00 10.09 18.4M
2022-03-16 9.68 9.91 9.27 9.90 19.0M
2022-03-15 9.93 10.08 9.44 9.44 16.9M
2022-03-14 10.33 10.40 10.00 10.00 11.4M
2022-03-11 10.19 10.45 10.02 10.42 12.3M
2022-03-10 10.70 10.74 10.34 10.35 13.7M
2022-03-09 10.36 10.48 9.84 10.35 18.4M
2022-03-08 10.59 10.74 10.25 10.32 17.6M
2022-03-07 11.01 11.02 10.42 10.50 23.0M
2022-03-04 11.30 11.50 11.09 11.12 15.3M
2022-03-03 11.70 11.77 11.36 11.36 12.8M
2022-03-02 11.60 11.65 11.46 11.60 12.8M
2022-03-01 11.63 12.06 11.50 11.79 15.1M
2022-02-28 11.92 11.93 11.29 11.66 23.6M
2022-02-25 12.11 12.32 11.88 12.01 16.0M
2022-02-24 11.95 12.45 11.72 11.90 30.5M
2022-02-23 11.42 12.12 11.40 11.99 22.4M
2022-02-22 11.62 11.65 11.31 11.40 12.5M
2022-02-21 11.60 11.84 11.53 11.72 10.2M
2022-02-18 11.61 11.64 11.44 11.59 8.1M
2022-02-17 11.68 11.79 11.47 11.64 11.0M
2022-02-16 11.76 11.88 11.59 11.71 12.7M
2022-02-15 11.45 11.66 11.35 11.56 10.1M
2022-02-14 11.35 11.51 11.16 11.41 9.8M
2022-02-11 11.89 11.89 11.37 11.44 15.4M
2022-02-10 12.23 12.23 11.89 11.97 13.7M
2022-02-09 12.02 12.28 11.74 12.23 19.3M
2022-02-08 11.87 12.00 11.60 12.00 12.0M
2022-02-07 12.02 12.18 11.81 11.89 13.6M
2022-01-28 11.93 12.10 11.47 11.81 17.1M
2022-01-27 12.40 12.52 11.75 11.75 19.4M
2022-01-26 11.90 12.21 11.71 12.18 14.2M
2022-01-25 12.50 12.62 11.77 11.78 19.6M
2022-01-24 12.42 12.67 12.34 12.60 8.8M
2022-01-21 12.32 12.75 12.30 12.54 10.8M
2022-01-20 13.04 13.09 12.34 12.38 19.8M
2022-01-19 13.08 13.27 12.85 12.99 18.6M
2022-01-18 12.88 13.70 12.80 13.22 26.0M
2022-01-17 12.57 12.95 12.39 12.85 28.0M
2022-01-14 12.44 12.83 12.33 12.61 14.6M
2022-01-13 13.06 13.09 12.45 12.46 18.8M
2022-01-12 13.13 13.23 12.92 13.07 13.2M
2022-01-11 13.33 13.46 12.92 12.97 12.8M
2022-01-10 13.06 13.65 12.95 13.39 14.8M
2022-01-07 13.63 13.75 13.19 13.21 14.2M
2022-01-06 13.44 13.77 13.30 13.68 14.5M
2022-01-05 13.95 14.07 13.30 13.53 23.9M
2022-01-04 15.17 15.43 13.90 14.10 33.5M