MDU Resources Group Inc

MDU
🏛️ 美国 →
17.82
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
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 30.45 30.57 30.14 30.34 0.5M
2022-12-29 30.46 30.84 30.46 30.62 0.4M
2022-12-28 30.85 30.94 30.33 30.33 0.3M
2022-12-27 30.47 30.79 30.39 30.72 0.4M
2022-12-23 30.13 30.46 30.13 30.40 0.3M
2022-12-22 30.06 30.26 29.78 30.24 0.4M
2022-12-21 29.86 30.34 29.82 30.17 0.6M
2022-12-20 29.49 29.74 29.35 29.62 0.7M
2022-12-19 29.63 29.87 29.36 29.58 0.8M
2022-12-16 29.81 29.93 29.27 29.50 3.4M
2022-12-15 30.32 30.44 29.96 30.05 1.1M
2022-12-14 30.83 31.05 30.49 30.69 0.7M
2022-12-13 31.23 31.23 30.54 30.85 1.3M
2022-12-12 30.66 30.85 30.42 30.71 0.7M
2022-12-09 30.68 30.90 30.52 30.60 0.5M
2022-12-08 30.51 30.77 30.42 30.67 0.5M
2022-12-07 30.49 30.52 30.25 30.39 0.6M
2022-12-06 30.62 30.73 30.39 30.69 1.0M
2022-12-05 31.20 31.23 30.42 30.61 0.7M
2022-12-02 31.10 31.79 31.10 31.55 1.0M
2022-12-01 31.65 31.90 31.32 31.45 0.8M
2022-11-30 30.77 31.51 30.59 31.49 0.9M
2022-11-29 30.97 31.13 30.64 30.83 0.7M
2022-11-28 31.16 31.43 30.92 31.05 0.4M
2022-11-25 31.17 31.46 31.15 31.43 0.2M
2022-11-23 31.04 31.27 30.82 31.10 0.5M
2022-11-22 30.63 31.11 30.63 31.07 0.7M
2022-11-21 30.57 30.75 30.38 30.58 0.6M
2022-11-18 30.22 30.62 30.17 30.57 1.0M
2022-11-17 29.59 29.93 29.50 29.91 0.7M
2022-11-16 29.98 30.19 29.68 29.93 0.6M
2022-11-15 30.15 30.49 29.80 30.05 0.8M
2022-11-14 30.08 30.34 29.85 29.88 0.7M
2022-11-11 30.32 30.51 29.97 30.24 1.3M
2022-11-10 29.82 30.30 29.44 30.25 1.0M
2022-11-09 29.28 29.50 28.93 29.01 0.8M
2022-11-08 29.19 29.58 29.08 29.50 0.9M
2022-11-07 29.01 29.21 28.38 29.03 1.0M
2022-11-04 28.85 29.34 28.63 29.00 0.9M
2022-11-03 28.70 28.78 27.05 28.52 1.4M
2022-11-02 28.66 28.75 27.92 28.01 1.4M
2022-11-01 28.73 28.80 28.46 28.71 0.9M
2022-10-31 28.59 28.72 28.39 28.48 2.8M
2022-10-28 28.22 28.69 28.17 28.67 0.7M
2022-10-27 28.06 28.44 27.86 28.21 0.9M
2022-10-26 28.02 28.13 27.60 27.79 1.0M
2022-10-25 27.38 27.85 27.28 27.81 1.4M
2022-10-24 28.05 28.20 27.37 27.42 1.5M
2022-10-21 28.00 28.75 27.77 28.62 0.8M
2022-10-20 28.66 28.66 27.67 27.81 1.2M
2022-10-19 28.83 29.09 28.56 28.70 0.9M
2022-10-18 28.64 29.02 28.45 28.93 1.0M
2022-10-17 27.88 28.38 27.79 28.16 0.8M
2022-10-14 28.27 28.56 27.51 27.58 0.7M
2022-10-13 27.17 28.28 26.78 28.16 0.9M
2022-10-12 27.97 27.97 27.47 27.49 0.8M
2022-10-11 27.70 28.38 27.60 28.09 1.4M
2022-10-10 27.85 28.10 27.70 27.73 0.8M
2022-10-07 28.17 28.17 27.57 27.68 0.9M
2022-10-06 28.84 28.90 28.23 28.32 1.0M
2022-10-05 28.63 29.04 28.47 28.86 0.9M
2022-10-04 28.54 29.05 28.44 28.94 1.3M
2022-10-03 27.73 28.46 27.53 28.29 1.8M
2022-09-30 27.77 27.95 27.30 27.35 1.3M
2022-09-29 27.80 27.87 27.24 27.72 1.0M
2022-09-28 27.69 28.14 27.43 27.96 0.8M
2022-09-27 28.06 28.30 27.24 27.47 1.1M
2022-09-26 28.20 28.26 27.76 27.90 1.1M
2022-09-23 28.70 28.70 27.95 28.25 1.1M
2022-09-22 29.19 29.19 28.83 28.97 0.5M
2022-09-21 29.78 30.00 29.20 29.20 0.6M
2022-09-20 29.45 29.74 29.23 29.52 0.8M
2022-09-19 29.35 29.76 29.34 29.71 0.7M
2022-09-16 29.38 29.54 29.13 29.49 2.0M
2022-09-15 29.75 29.90 29.50 29.71 1.1M
2022-09-14 29.76 29.87 29.46 29.85 1.1M
2022-09-13 30.15 30.34 29.57 29.71 0.7M
2022-09-12 30.72 30.79 30.46 30.60 0.8M
2022-09-09 30.61 30.70 30.41 30.59 0.8M
2022-09-08 30.05 30.47 30.00 30.46 0.7M
2022-09-07 29.40 30.41 29.38 30.25 1.0M
2022-09-06 29.95 30.11 29.51 29.73 0.7M
2022-09-02 30.47 30.69 29.88 29.95 0.9M
2022-09-01 30.07 30.32 30.00 30.25 0.7M
2022-08-31 30.37 30.45 30.14 30.15 1.1M
2022-08-30 30.98 31.18 30.30 30.40 0.5M
2022-08-29 30.91 31.07 30.60 30.91 1.1M
2022-08-26 31.50 31.56 31.08 31.09 0.6M
2022-08-25 31.25 31.50 31.20 31.43 0.6M
2022-08-24 31.21 31.36 31.13 31.28 0.5M
2022-08-23 31.43 31.53 31.08 31.23 0.7M
2022-08-22 31.54 31.65 31.24 31.28 0.7M
2022-08-19 31.93 32.15 31.86 31.89 1.1M
2022-08-18 32.09 32.19 31.93 32.08 0.9M
2022-08-17 31.78 32.10 31.71 32.00 0.9M
2022-08-16 31.63 32.06 31.58 31.99 1.0M
2022-08-15 31.03 32.02 30.96 31.82 1.9M
2022-08-12 30.95 31.33 30.82 31.20 1.0M
2022-08-11 30.78 31.37 30.69 30.82 1.7M
2022-08-10 29.83 30.90 29.80 30.74 2.2M
2022-08-09 29.37 29.71 29.34 29.56 1.5M
2022-08-08 29.19 29.77 29.02 29.07 1.2M
2022-08-05 29.50 29.50 28.57 29.20 2.1M
2022-08-04 28.47 30.09 28.13 29.82 2.6M
2022-08-03 28.01 28.19 27.83 28.06 0.9M
2022-08-02 28.21 28.44 27.95 27.95 1.3M
2022-08-01 28.49 28.66 28.23 28.26 1.3M
2022-07-29 28.20 28.59 28.10 28.57 3.5M
2022-07-28 27.85 28.12 27.67 28.12 1.0M
2022-07-27 27.49 27.89 27.39 27.73 1.0M
2022-07-26 27.29 27.59 27.25 27.55 1.0M
2022-07-25 27.06 27.28 26.92 27.25 1.0M
2022-07-22 26.93 27.01 26.69 26.96 0.9M
2022-07-21 26.50 26.89 26.38 26.76 0.9M
2022-07-20 27.04 27.14 26.53 26.64 1.1M
2022-07-19 26.83 27.07 26.83 27.02 1.0M
2022-07-18 26.96 27.09 26.52 26.60 0.9M
2022-07-15 26.99 27.05 26.50 26.87 1.0M
2022-07-14 26.30 26.72 26.22 26.69 0.8M
2022-07-13 26.56 26.83 26.32 26.66 0.9M
2022-07-12 26.63 27.02 26.62 26.77 0.8M
2022-07-11 26.71 26.91 26.60 26.77 0.6M
2022-07-08 26.92 26.93 26.60 26.74 0.9M
2022-07-07 27.02 27.16 26.73 26.80 1.1M
2022-07-06 26.54 26.99 26.35 26.83 1.7M
2022-07-05 27.31 27.37 25.97 26.53 2.0M
2022-07-01 26.98 27.72 26.81 27.67 1.3M
2022-06-30 26.63 27.14 26.55 26.99 1.3M
2022-06-29 27.51 27.66 26.73 26.90 1.7M
2022-06-28 27.84 28.15 27.44 27.52 1.3M
2022-06-27 27.82 28.05 27.59 27.69 2.4M
2022-06-24 27.26 28.05 27.26 27.82 2.4M
2022-06-23 26.96 27.28 26.93 27.14 1.6M
2022-06-22 26.11 27.10 26.11 26.89 1.9M
2022-06-21 26.24 26.50 25.89 26.36 1.6M
2022-06-17 25.88 26.15 25.44 26.03 3.7M
2022-06-16 25.70 25.73 25.21 25.50 2.0M
2022-06-15 25.77 26.38 25.72 26.06 1.1M
2022-06-14 26.08 26.17 25.51 25.75 1.7M
2022-06-13 26.68 26.78 25.88 26.01 2.2M
2022-06-10 26.64 27.20 26.61 27.10 1.7M
2022-06-09 27.15 27.40 26.95 26.96 1.0M
2022-06-08 27.62 27.62 27.11 27.24 1.3M
2022-06-07 27.39 27.91 27.33 27.89 1.0M
2022-06-06 27.61 27.71 27.43 27.54 0.8M
2022-06-03 27.45 27.51 27.24 27.37 0.9M
2022-06-02 27.28 27.49 26.82 27.47 0.8M
2022-06-01 27.37 27.45 26.88 27.13 1.2M
2022-05-31 27.31 27.52 26.99 27.38 1.7M
2022-05-27 27.20 27.45 27.20 27.45 0.8M
2022-05-26 27.01 27.37 27.01 27.15 0.8M
2022-05-25 26.81 27.03 26.73 26.88 1.6M
2022-05-24 26.72 26.89 26.23 26.81 1.4M
2022-05-23 26.97 27.16 26.73 26.82 1.1M
2022-05-20 26.82 26.89 26.14 26.57 1.4M
2022-05-19 26.81 27.14 26.46 26.79 1.8M
2022-05-18 27.39 27.52 26.81 26.92 1.5M
2022-05-17 26.83 27.32 26.63 27.32 1.1M
2022-05-16 25.87 26.57 25.74 26.50 1.3M
2022-05-13 25.44 25.98 25.28 25.87 1.9M
2022-05-12 25.11 25.38 24.94 25.36 1.8M
2022-05-11 25.19 25.57 24.94 25.13 1.8M
2022-05-10 25.65 25.79 24.92 25.09 1.8M
2022-05-09 25.43 25.68 25.01 25.43 1.8M
2022-05-06 25.93 26.06 25.31 25.60 1.6M
2022-05-05 26.60 26.69 25.82 26.04 1.6M
2022-05-04 26.40 26.88 26.27 26.68 2.9M
2022-05-03 25.84 26.63 25.79 26.36 1.7M
2022-05-02 25.86 25.93 25.34 25.72 2.0M
2022-04-29 26.50 26.67 25.70 25.76 4.6M
2022-04-28 26.42 26.76 26.34 26.59 2.0M
2022-04-27 26.31 26.63 26.23 26.37 1.3M
2022-04-26 26.73 26.89 26.27 26.32 1.4M
2022-04-25 27.21 27.25 26.42 26.82 2.0M
2022-04-22 27.57 27.63 27.15 27.25 1.2M
2022-04-21 28.28 28.28 27.59 27.69 1.0M
2022-04-20 27.94 28.23 27.78 28.05 1.1M
2022-04-19 27.62 27.72 27.50 27.66 1.1M
2022-04-18 27.12 27.55 27.04 27.46 1.6M
2022-04-14 27.24 27.52 27.15 27.17 1.6M
2022-04-13 27.32 27.43 27.10 27.23 1.6M
2022-04-12 27.28 27.48 27.10 27.18 2.0M
2022-04-11 26.85 27.17 26.80 27.13 2.0M
2022-04-08 26.60 26.96 26.44 26.80 2.3M
2022-04-07 26.68 26.68 26.22 26.53 1.9M
2022-04-06 26.16 26.80 26.13 26.59 2.0M
2022-04-05 26.36 26.73 26.19 26.28 2.3M
2022-04-04 26.82 26.84 26.10 26.48 1.4M
2022-04-01 26.77 27.01 26.46 26.80 1.9M
2022-03-31 26.38 26.82 26.37 26.65 2.0M
2022-03-30 26.17 26.78 26.17 26.42 1.8M
2022-03-29 26.17 26.39 25.75 26.28 1.1M
2022-03-28 25.61 25.94 25.44 25.89 1.1M
2022-03-25 25.52 25.88 25.49 25.66 1.1M
2022-03-24 25.54 25.58 25.38 25.55 1.0M
2022-03-23 25.91 26.03 25.55 25.55 1.1M
2022-03-22 26.32 26.43 25.79 26.04 1.5M
2022-03-21 25.74 26.47 25.74 26.23 1.6M
2022-03-18 26.00 26.06 25.46 25.76 3.1M
2022-03-17 25.83 26.03 25.58 26.00 1.7M
2022-03-16 25.67 26.11 25.42 25.90 1.9M
2022-03-15 25.61 25.82 25.36 25.75 2.0M
2022-03-14 25.44 25.63 25.21 25.45 1.6M
2022-03-11 25.90 26.02 25.18 25.19 1.5M
2022-03-10 25.62 25.87 25.22 25.71 2.2M
2022-03-09 26.22 26.36 25.80 25.92 1.9M
2022-03-08 26.00 26.53 25.50 26.00 3.4M
2022-03-07 26.53 26.53 25.51 25.73 2.9M
2022-03-04 26.55 26.72 26.01 26.46 2.3M
2022-03-03 26.80 27.03 26.50 26.80 4.7M
2022-03-02 25.88 26.89 25.88 26.68 2.2M
2022-03-01 26.80 26.91 25.75 25.89 1.8M
2022-02-28 26.80 27.19 26.60 26.77 3.5M
2022-02-25 26.60 27.22 26.48 27.11 1.6M
2022-02-24 26.02 26.41 25.69 26.41 1.4M
2022-02-23 27.19 27.22 26.36 26.44 1.5M
2022-02-22 27.47 27.65 26.89 27.04 1.8M
2022-02-18 27.68 27.91 27.59 27.61 1.5M
2022-02-17 27.49 27.83 27.34 27.73 1.3M
2022-02-16 27.24 27.80 27.10 27.65 1.7M
2022-02-15 27.18 27.58 27.16 27.33 1.0M
2022-02-14 27.21 27.56 26.74 27.04 1.9M
2022-02-11 27.05 27.44 27.02 27.23 2.1M
2022-02-10 28.12 28.38 27.03 27.16 3.2M
2022-02-09 29.00 29.36 28.81 29.02 0.9M
2022-02-08 28.89 29.06 28.62 28.80 1.0M
2022-02-07 28.58 28.94 28.51 28.72 0.8M
2022-02-04 28.70 29.00 28.43 28.52 0.9M
2022-02-03 29.42 29.42 28.82 28.92 0.7M
2022-02-02 29.25 29.52 29.03 29.44 0.9M
2022-02-01 29.29 29.56 28.77 29.15 0.8M
2022-01-31 28.90 29.39 28.68 29.37 2.2M
2022-01-28 28.81 29.15 28.50 29.14 1.0M
2022-01-27 29.28 29.55 28.64 28.83 1.2M
2022-01-26 29.14 29.57 28.82 29.01 1.4M
2022-01-25 28.81 29.41 28.47 29.02 1.3M
2022-01-24 28.71 29.32 28.29 29.16 1.3M
2022-01-21 29.55 29.72 28.81 28.99 0.9M
2022-01-20 29.91 30.39 29.53 29.57 0.6M
2022-01-19 30.33 30.37 29.55 29.88 0.8M
2022-01-18 30.32 30.51 29.91 30.28 0.8M
2022-01-14 30.30 30.52 30.14 30.46 0.6M
2022-01-13 30.22 30.67 30.08 30.37 0.7M
2022-01-12 30.51 30.61 30.20 30.27 0.8M
2022-01-11 31.21 31.21 30.30 30.51 0.8M
2022-01-10 31.60 31.70 30.96 31.11 0.6M
2022-01-07 30.95 31.49 30.95 31.45 0.8M
2022-01-06 31.13 31.35 30.92 31.00 0.7M
2022-01-05 31.18 31.63 30.89 30.91 1.2M
2022-01-04 30.88 31.28 30.87 31.08 1.2M
2022-01-03 30.95 30.96 30.35 30.67 1.0M