曼恩凯德生物医疗

MNKD
🏛️ 美国 →
5.53
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 5.31 5.39 5.13 5.27 5.7M
2022-12-29 5.10 5.47 5.09 5.37 5.2M
2022-12-28 5.11 5.23 5.04 5.07 4.5M
2022-12-27 5.09 5.21 5.05 5.11 3.0M
2022-12-23 5.30 5.31 5.06 5.09 5.5M
2022-12-22 5.14 5.29 5.03 5.28 5.1M
2022-12-21 5.14 5.31 5.05 5.20 4.1M
2022-12-20 4.92 5.18 4.85 5.11 4.4M
2022-12-19 5.11 5.12 4.83 4.90 6.7M
2022-12-16 4.70 5.31 4.66 5.11 18.3M
2022-12-15 4.91 4.95 4.74 4.78 4.6M
2022-12-14 4.87 5.05 4.80 4.95 4.9M
2022-12-13 4.90 4.93 4.67 4.89 5.6M
2022-12-12 4.64 4.87 4.51 4.84 6.0M
2022-12-09 4.80 4.87 4.66 4.67 4.5M
2022-12-08 4.70 4.84 4.65 4.82 3.0M
2022-12-07 4.53 4.71 4.49 4.70 3.2M
2022-12-06 4.62 4.64 4.52 4.57 3.2M
2022-12-05 4.81 4.81 4.57 4.61 3.9M
2022-12-02 4.60 4.84 4.54 4.82 4.1M
2022-12-01 4.66 4.72 4.53 4.66 3.8M
2022-11-30 4.46 4.70 4.40 4.68 5.6M
2022-11-29 4.43 4.55 4.42 4.43 3.0M
2022-11-28 4.45 4.55 4.39 4.41 3.3M
2022-11-25 4.41 4.55 4.34 4.51 1.8M
2022-11-23 4.39 4.50 4.38 4.43 3.4M
2022-11-22 4.38 4.44 4.22 4.43 4.2M
2022-11-21 4.19 4.33 4.17 4.30 2.4M
2022-11-18 4.30 4.31 4.16 4.20 2.5M
2022-11-17 4.10 4.23 4.04 4.22 3.2M
2022-11-16 4.35 4.50 4.05 4.15 5.1M
2022-11-15 4.41 4.51 4.31 4.39 4.6M
2022-11-14 4.32 4.49 4.12 4.26 6.1M
2022-11-11 4.27 4.50 4.20 4.38 6.6M
2022-11-10 4.02 4.28 3.95 4.25 8.3M
2022-11-09 3.82 4.04 3.81 3.86 7.2M
2022-11-08 3.71 3.90 3.66 3.81 4.5M
2022-11-07 3.57 3.74 3.51 3.63 4.1M
2022-11-04 3.54 3.60 3.43 3.53 6.7M
2022-11-03 3.36 3.52 3.34 3.44 3.0M
2022-11-02 3.48 3.60 3.38 3.39 5.3M
2022-11-01 3.44 3.54 3.40 3.47 3.1M
2022-10-31 3.42 3.47 3.34 3.38 4.6M
2022-10-28 3.38 3.51 3.31 3.49 4.1M
2022-10-27 3.44 3.47 3.34 3.35 3.1M
2022-10-26 3.37 3.58 3.34 3.40 4.8M
2022-10-25 3.26 3.42 3.24 3.37 3.0M
2022-10-24 3.32 3.32 3.20 3.24 2.9M
2022-10-21 3.25 3.33 3.17 3.33 4.1M
2022-10-20 3.21 3.33 3.17 3.21 2.6M
2022-10-19 3.36 3.39 3.12 3.18 5.3M
2022-10-18 3.34 3.38 3.27 3.35 3.1M
2022-10-17 3.11 3.32 3.07 3.27 4.2M
2022-10-14 3.12 3.21 3.03 3.06 3.4M
2022-10-13 2.96 3.12 2.91 3.12 3.7M
2022-10-12 3.14 3.22 3.00 3.02 3.8M
2022-10-11 3.07 3.23 2.96 3.16 3.5M
2022-10-10 3.19 3.21 3.05 3.08 4.3M
2022-10-07 3.20 3.30 3.18 3.21 3.8M
2022-10-06 3.16 3.28 3.13 3.23 3.1M
2022-10-05 3.16 3.21 3.05 3.15 3.3M
2022-10-04 3.12 3.23 3.11 3.23 4.9M
2022-10-03 3.19 3.22 3.03 3.09 3.8M
2022-09-30 3.00 3.22 3.00 3.09 4.3M
2022-09-29 3.14 3.14 2.98 2.99 5.7M
2022-09-28 3.04 3.21 3.00 3.18 6.2M
2022-09-27 3.10 3.10 2.95 3.02 4.7M
2022-09-26 3.08 3.12 2.99 3.00 3.9M
2022-09-23 3.13 3.17 2.99 3.07 6.1M
2022-09-22 3.18 3.24 3.09 3.17 4.7M
2022-09-21 3.45 3.45 3.20 3.21 5.7M
2022-09-20 3.46 3.51 3.33 3.37 3.8M
2022-09-19 3.51 3.55 3.37 3.48 5.3M
2022-09-16 3.70 3.72 3.45 3.57 19.6M
2022-09-15 3.92 3.95 3.68 3.74 5.1M
2022-09-14 3.81 4.04 3.76 3.95 5.3M
2022-09-13 3.89 3.95 3.78 3.81 5.4M
2022-09-12 3.92 4.03 3.86 3.98 4.7M
2022-09-09 3.99 4.00 3.86 3.88 3.4M
2022-09-08 3.71 3.97 3.71 3.96 4.4M
2022-09-07 3.58 3.79 3.57 3.76 5.2M
2022-09-06 3.81 3.82 3.53 3.58 3.8M
2022-09-02 3.98 4.05 3.76 3.78 4.2M
2022-09-01 3.65 3.99 3.60 3.98 7.0M
2022-08-31 3.58 3.68 3.41 3.65 6.1M
2022-08-30 3.64 3.71 3.50 3.57 5.4M
2022-08-29 3.70 3.72 3.57 3.61 3.1M
2022-08-26 3.96 3.99 3.71 3.73 4.3M
2022-08-25 4.04 4.05 3.90 3.96 2.2M
2022-08-24 3.85 4.04 3.76 3.99 3.3M
2022-08-23 3.86 3.98 3.75 3.88 4.2M
2022-08-22 3.91 3.96 3.81 3.86 4.1M
2022-08-19 3.95 4.01 3.90 3.92 3.3M
2022-08-18 3.94 4.01 3.79 4.00 3.6M
2022-08-17 3.93 4.02 3.86 3.93 3.4M
2022-08-16 4.07 4.09 3.90 3.96 2.6M
2022-08-15 4.11 4.15 4.03 4.07 3.5M
2022-08-12 4.04 4.25 4.04 4.15 3.7M
2022-08-11 4.27 4.29 4.05 4.07 3.3M
2022-08-10 3.98 4.43 3.95 4.29 4.5M
2022-08-09 4.33 4.33 4.01 4.09 4.1M
2022-08-08 4.33 4.48 4.25 4.35 3.7M
2022-08-05 4.21 4.39 4.16 4.33 4.2M
2022-08-04 4.09 4.30 4.09 4.29 3.6M
2022-08-03 4.00 4.20 4.00 4.10 4.5M
2022-08-02 3.60 4.08 3.56 3.94 5.4M
2022-08-01 3.45 3.81 3.42 3.58 4.3M
2022-07-29 3.47 3.52 3.40 3.45 2.2M
2022-07-28 3.51 3.55 3.38 3.50 2.6M
2022-07-27 3.48 3.51 3.35 3.49 2.6M
2022-07-26 3.44 3.53 3.38 3.44 2.1M
2022-07-25 3.39 3.52 3.36 3.48 3.0M
2022-07-22 3.56 3.56 3.29 3.33 5.2M
2022-07-21 3.66 3.67 3.42 3.51 9.8M
2022-07-20 3.80 3.96 3.62 3.70 6.9M
2022-07-19 3.90 4.03 3.76 3.81 6.2M
2022-07-18 4.00 4.11 3.80 3.82 3.1M
2022-07-15 3.97 4.00 3.79 3.96 3.4M
2022-07-14 4.04 4.06 3.87 3.87 3.6M
2022-07-13 4.04 4.24 3.99 4.10 2.9M
2022-07-12 4.12 4.15 3.89 4.09 2.7M
2022-07-11 4.32 4.32 4.10 4.10 2.9M
2022-07-08 4.19 4.43 4.16 4.34 3.2M
2022-07-07 4.14 4.34 4.12 4.23 2.7M
2022-07-06 4.01 4.37 4.01 4.12 5.5M
2022-07-05 3.91 4.08 3.81 4.05 11.9M
2022-07-01 3.81 4.00 3.80 3.98 4.5M
2022-06-30 3.70 3.86 3.63 3.81 3.7M
2022-06-29 3.77 3.82 3.67 3.80 4.1M
2022-06-28 3.95 3.97 3.75 3.79 5.7M
2022-06-27 3.93 3.99 3.80 3.96 2.5M
2022-06-24 4.02 4.09 3.84 3.88 5.2M
2022-06-23 3.83 3.98 3.75 3.98 6.1M
2022-06-22 3.61 3.90 3.58 3.81 3.4M
2022-06-21 3.68 3.86 3.67 3.72 5.5M
2022-06-17 3.40 3.65 3.32 3.56 12.6M
2022-06-16 3.55 3.56 3.28 3.34 7.4M
2022-06-15 3.76 3.81 3.44 3.63 10.1M
2022-06-14 3.85 3.91 3.61 3.72 6.5M
2022-06-13 4.24 4.24 3.76 3.85 8.8M
2022-06-10 4.42 4.48 4.28 4.35 7.0M
2022-06-09 4.72 4.75 4.46 4.46 3.8M
2022-06-08 4.40 4.86 4.40 4.77 5.4M
2022-06-07 4.30 4.53 4.30 4.52 3.7M
2022-06-06 4.64 4.70 4.31 4.34 16.8M
2022-06-03 4.14 4.62 4.14 4.61 8.2M
2022-06-02 4.17 4.27 4.05 4.14 4.2M
2022-06-01 4.20 4.29 3.97 4.16 7.9M
2022-05-31 4.37 4.44 4.14 4.18 7.5M
2022-05-27 4.58 4.66 4.28 4.44 9.3M
2022-05-26 4.19 4.60 4.16 4.57 8.2M
2022-05-25 4.00 4.24 3.92 4.20 8.0M
2022-05-24 4.19 4.41 3.92 4.00 12.4M
2022-05-23 3.73 4.77 3.57 4.17 25.4M
2022-05-20 3.55 3.71 3.39 3.68 5.7M
2022-05-19 3.20 3.58 3.20 3.51 7.1M
2022-05-18 3.35 3.37 3.12 3.19 7.5M
2022-05-17 3.11 3.37 3.08 3.36 4.5M
2022-05-16 2.99 3.23 2.96 3.06 4.7M
2022-05-13 2.80 3.01 2.74 3.01 4.2M
2022-05-12 2.68 2.84 2.61 2.73 4.2M
2022-05-11 2.93 3.02 2.66 2.67 5.1M
2022-05-10 2.78 3.02 2.78 2.95 6.8M
2022-05-09 2.91 2.99 2.77 2.77 6.3M
2022-05-06 2.91 3.14 2.89 2.95 4.0M
2022-05-05 3.20 3.25 2.99 3.07 3.0M
2022-05-04 3.23 3.25 2.91 3.23 5.9M
2022-05-03 3.26 3.30 3.18 3.24 2.6M
2022-05-02 3.17 3.28 3.08 3.28 4.1M
2022-04-29 3.17 3.33 3.13 3.13 3.2M
2022-04-28 3.20 3.26 3.01 3.23 3.0M
2022-04-27 3.13 3.25 3.10 3.12 4.3M
2022-04-26 3.39 3.42 3.14 3.15 3.6M
2022-04-25 3.31 3.41 3.29 3.39 2.9M
2022-04-22 3.36 3.44 3.30 3.33 2.3M
2022-04-21 3.52 3.52 3.33 3.36 3.0M
2022-04-20 3.59 3.59 3.44 3.48 2.3M
2022-04-19 3.54 3.66 3.50 3.56 1.7M
2022-04-18 3.70 3.70 3.54 3.54 2.6M
2022-04-14 3.83 3.85 3.68 3.68 1.8M
2022-04-13 3.61 3.86 3.61 3.83 2.5M
2022-04-12 3.61 3.75 3.58 3.62 1.9M
2022-04-11 3.68 3.74 3.59 3.59 2.3M
2022-04-08 3.86 3.87 3.72 3.73 2.2M
2022-04-07 3.91 4.00 3.82 3.86 2.0M
2022-04-06 3.82 3.97 3.81 3.92 2.7M
2022-04-05 3.97 4.03 3.86 3.88 3.1M
2022-04-04 3.90 4.10 3.88 4.00 3.0M
2022-04-01 3.72 3.88 3.69 3.88 3.0M
2022-03-31 3.74 3.77 3.66 3.68 1.7M
2022-03-30 3.81 3.92 3.68 3.69 2.9M
2022-03-29 3.64 3.81 3.63 3.81 3.4M
2022-03-28 3.51 3.64 3.47 3.59 2.4M
2022-03-25 3.68 3.68 3.47 3.47 1.9M
2022-03-24 3.57 3.68 3.53 3.66 2.2M
2022-03-23 3.61 3.68 3.52 3.53 2.0M
2022-03-22 3.52 3.66 3.49 3.64 2.5M
2022-03-21 3.51 3.62 3.43 3.46 2.0M
2022-03-18 3.61 3.73 3.57 3.58 4.1M
2022-03-17 3.39 3.64 3.30 3.61 2.8M
2022-03-16 3.38 3.43 3.23 3.43 3.5M
2022-03-15 3.20 3.37 3.13 3.37 3.2M
2022-03-14 3.26 3.36 3.15 3.22 3.3M
2022-03-11 3.43 3.48 3.25 3.26 2.5M
2022-03-10 3.37 3.48 3.31 3.43 1.9M
2022-03-09 3.35 3.47 3.27 3.40 3.7M
2022-03-08 3.18 3.36 3.10 3.23 3.3M
2022-03-07 2.98 3.19 2.98 3.13 2.9M
2022-03-04 3.10 3.19 2.99 3.00 2.7M
2022-03-03 3.27 3.31 3.10 3.13 3.5M
2022-03-02 2.90 3.26 2.90 3.24 6.3M
2022-03-01 2.64 2.78 2.55 2.75 6.3M
2022-02-28 2.65 2.70 2.49 2.62 6.9M
2022-02-25 2.86 2.89 2.68 2.72 5.7M
2022-02-24 3.00 3.16 2.78 2.91 12.4M
2022-02-23 3.84 3.84 3.66 3.66 2.1M
2022-02-22 3.84 3.89 3.74 3.76 2.3M
2022-02-18 3.93 3.97 3.84 3.86 2.1M
2022-02-17 4.07 4.13 3.93 3.94 2.4M
2022-02-16 4.14 4.22 4.08 4.14 2.3M
2022-02-15 3.99 4.19 3.99 4.19 2.0M
2022-02-14 4.10 4.12 3.93 3.94 2.0M
2022-02-11 4.06 4.21 4.01 4.06 2.0M
2022-02-10 4.04 4.29 4.01 4.08 3.5M
2022-02-09 3.88 4.09 3.88 4.09 2.8M
2022-02-08 3.73 3.86 3.70 3.84 2.5M
2022-02-07 3.58 3.81 3.58 3.77 3.8M
2022-02-04 3.55 3.63 3.48 3.59 2.3M
2022-02-03 3.66 3.69 3.52 3.54 2.6M
2022-02-02 3.74 3.77 3.60 3.61 2.4M
2022-02-01 3.76 3.83 3.63 3.78 1.9M
2022-01-31 3.56 3.73 3.27 3.73 2.7M
2022-01-28 3.43 3.56 3.34 3.55 2.6M
2022-01-27 3.65 3.69 3.38 3.39 3.1M
2022-01-26 3.70 3.89 3.62 3.64 3.1M
2022-01-25 3.63 3.76 3.53 3.68 2.7M
2022-01-24 3.72 3.75 3.44 3.71 4.7M
2022-01-21 3.90 4.01 3.79 3.79 4.0M
2022-01-20 4.05 4.15 3.93 3.93 2.6M
2022-01-19 3.97 4.19 3.97 4.02 2.8M
2022-01-18 3.98 4.18 3.88 3.97 4.5M
2022-01-14 3.72 3.95 3.67 3.92 2.9M
2022-01-13 3.86 3.95 3.75 3.76 3.0M
2022-01-12 4.13 4.13 3.84 3.85 4.0M
2022-01-11 4.16 4.18 4.08 4.10 1.4M
2022-01-10 4.04 4.17 4.01 4.14 2.9M
2022-01-07 4.11 4.25 4.06 4.07 1.7M
2022-01-06 4.08 4.21 4.03 4.14 1.6M
2022-01-05 4.27 4.30 4.05 4.06 2.5M
2022-01-04 4.45 4.45 4.18 4.22 2.0M
2022-01-03 4.35 4.46 4.28 4.45 2.2M