美敦力公司

MDT
🏛️ 德国 →
79.76
最后更新: 2025-09-29
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
2025-09-29 80.34 80.36 79.76 79.76 0.0M
2025-09-26 79.92 80.78 78.97 80.51 0.0M
2025-09-25 81.39 81.39 80.28 80.28 0.0M
2025-09-24 80.32 81.30 80.21 81.28 0.0M
2025-09-23 79.96 80.38 79.96 80.38 0.0M
2025-09-22 81.13 81.13 80.13 80.61 0.0M
2025-09-19 80.99 81.04 80.32 80.77 0.0M
2025-09-18 80.14 80.71 79.71 80.71 0.0M
2025-09-17 79.23 79.53 79.15 79.26 0.0M
2025-09-16 79.22 80.57 78.83 79.27 0.0M
2025-09-15 79.98 80.09 79.13 79.13 0.0M
2025-09-12 80.15 81.09 80.11 80.29 0.0M
2025-09-11 78.77 79.52 78.75 79.52 0.0M
2025-09-10 80.27 80.27 78.33 78.33 0.0M
2025-09-09 78.86 79.84 78.44 79.84 0.0M
2025-09-08 79.26 79.26 78.37 78.51 0.0M
2025-09-05 79.54 79.58 78.83 78.83 0.0M
2025-09-04 79.01 80.08 78.86 80.08 0.0M
2025-09-03 80.05 80.23 78.07 78.07 0.0M
2025-09-02 78.93 80.20 78.93 80.18 0.0M
2025-09-01 78.93 79.43 78.93 79.18 0.0M
2025-08-29 78.63 79.05 78.43 78.82 0.0M
2025-08-28 78.74 79.11 78.30 78.30 0.0M
2025-08-27 78.42 79.37 78.42 78.81 0.0M
2025-08-26 79.35 79.35 78.69 78.76 0.0M
2025-08-25 78.37 79.16 78.27 78.97 0.0M
2025-08-22 78.34 78.99 78.18 78.83 0.0M
2025-08-21 79.84 79.84 78.70 78.70 0.0M
2025-08-20 76.93 80.22 76.93 79.96 0.0M
2025-08-19 80.12 81.01 76.23 76.41 0.0M
2025-08-18 79.36 79.68 79.25 79.46 0.0M
2025-08-15 78.83 78.83 78.50 78.82 0.0M
2025-08-14 79.06 79.37 78.82 78.82 0.0M
2025-08-13 78.59 79.26 78.30 79.26 0.0M
2025-08-12 79.64 79.64 78.22 78.22 0.0M
2025-08-11 79.47 80.21 79.42 79.46 0.0M
2025-08-08 78.21 79.05 78.07 79.05 0.0M
2025-08-07 76.52 78.18 76.38 78.18 0.0M
2025-08-06 77.52 77.52 76.35 76.35 0.0M
2025-08-05 77.58 77.58 77.31 77.31 0.0M
2025-08-04 77.31 77.31 77.13 77.13 0.0M
2025-08-01 78.76 78.76 76.76 77.24 0.0M
2025-07-31 80.65 80.65 78.47 79.88 0.0M
2025-07-30 79.92 80.25 79.51 80.01 0.0M
2025-07-29 79.35 79.95 79.35 79.95 0.0M
2025-07-28 79.30 79.52 79.12 79.43 0.0M
2025-07-25 78.55 78.79 77.85 78.79 0.0M
2025-07-24 77.97 78.21 77.96 77.96 0.0M
2025-07-23 78.22 78.22 77.51 77.67 0.0M
2025-07-22 76.51 77.33 76.42 77.33 0.0M
2025-07-21 77.13 77.22 76.60 76.98 0.0M
2025-07-18 77.01 77.29 76.64 76.69 0.0M
2025-07-17 77.16 77.18 76.31 76.31 0.0M
2025-07-16 76.73 77.06 76.49 76.49 0.0M
2025-07-15 76.81 76.81 76.39 76.43 0.0M
2025-07-14 76.46 76.89 76.46 76.62 0.0M
2025-07-11 77.02 77.06 76.70 76.70 0.0M
2025-07-10 75.67 77.06 75.52 76.75 0.0M
2025-07-09 75.30 75.45 75.10 75.45 0.0M
2025-07-08 74.55 75.94 74.39 75.20 0.0M
2025-07-07 74.93 75.23 74.62 74.80 0.0M
2025-07-04 74.44 74.50 74.27 74.27 0.0M
2025-07-03 74.78 75.07 74.68 74.96 0.0M
2025-07-02 75.24 75.27 74.92 74.92 0.0M
2025-07-01 73.63 74.45 73.63 74.45 0.0M
2025-06-30 73.37 74.11 73.11 73.58 0.0M
2025-06-27 73.03 73.43 72.96 73.36 0.0M
2025-06-26 73.49 73.49 73.13 73.46 0.0M
2025-06-25 73.95 74.18 73.81 73.81 0.0M
2025-06-24 74.44 74.53 73.21 73.27 0.0M
2025-06-23 74.49 75.36 73.30 73.30 0.0M
2025-06-20 74.83 74.92 73.98 74.25 0.0M
2025-06-19 74.39 74.39 74.01 74.28 0.0M
2025-06-18 74.79 74.79 74.28 74.28 0.0M
2025-06-17 75.67 75.73 75.09 75.09 0.0M
2025-06-16 75.48 76.16 75.48 75.66 0.0M
2025-06-13 75.45 76.65 75.40 75.97 0.0M
2025-06-12 75.93 76.04 75.53 75.59 0.0M
2025-06-11 76.55 76.92 76.47 76.67 0.0M
2025-06-10 76.26 77.13 74.35 77.13 0.0M
2025-06-09 76.24 76.43 76.24 76.35 0.0M
2025-06-06 76.38 76.38 76.00 76.09 0.0M
2025-06-05 74.73 75.80 74.67 75.80 0.0M
2025-06-04 75.10 75.49 74.62 75.01 0.0M
2025-06-03 72.83 74.75 72.83 74.75 0.0M
2025-06-02 72.35 73.24 72.35 72.45 0.0M
2025-05-30 72.49 72.77 72.37 72.47 0.0M
2025-05-29 73.26 73.26 71.89 71.89 0.0M
2025-05-28 71.51 72.23 71.19 72.12 0.0M
2025-05-27 70.93 71.60 70.93 71.60 0.0M
2025-05-26 71.28 71.48 70.42 70.87 0.0M
2025-05-23 71.34 71.39 70.46 70.46 0.0M
2025-05-22 74.32 74.32 71.92 71.92 0.0M
2025-05-21 75.03 75.03 74.80 74.87 0.0M
2025-05-20 76.79 76.95 76.57 76.57 0.0M
2025-05-19 76.39 76.82 76.16 76.82 0.0M
2025-05-16 76.53 76.97 76.53 76.97 0.0M
2025-05-15 74.80 76.26 74.80 76.21 0.0M
2025-05-14 75.96 75.98 74.99 74.99 0.0M
2025-05-13 76.80 77.22 76.10 76.10 0.0M
2025-05-12 74.63 77.20 74.63 77.20 0.0M
2025-05-09 74.34 74.95 74.13 74.35 0.0M
2025-05-08 73.78 74.89 73.57 74.89 0.0M
2025-05-07 72.60 73.25 72.13 73.25 0.0M
2025-05-06 73.43 73.43 72.50 72.50 0.0M
2025-05-05 74.43 74.63 73.53 73.53 0.0M
2025-05-02 73.63 74.38 73.52 74.38 0.0M
2025-04-30 73.85 74.23 73.72 73.72 0.0M
2025-04-29 73.65 74.06 73.65 74.06 0.0M
2025-04-28 73.88 74.10 72.90 72.90 0.0M
2025-04-25 74.63 74.63 73.59 73.59 0.0M
2025-04-24 73.47 73.92 73.42 73.71 0.0M
2025-04-23 74.15 74.81 73.46 73.59 0.0M
2025-04-22 70.58 72.16 70.58 72.14 0.0M
2025-04-17 73.21 73.21 72.31 72.76 0.0M
2025-04-16 71.67 73.27 71.67 72.96 0.0M
2025-04-15 73.93 74.26 73.29 73.29 0.0M
2025-04-14 73.52 73.52 72.41 73.43 0.0M
2025-04-11 73.87 73.87 71.66 72.84 0.0M
2025-04-10 77.52 77.52 72.88 72.88 0.0M
2025-04-09 72.66 75.38 72.66 75.38 0.0M
2025-04-08 76.69 77.70 74.95 74.95 0.0M
2025-04-07 69.93 76.14 69.93 76.14 0.0M
2025-04-04 78.59 78.59 76.68 76.68 0.0M
2025-04-03 78.92 79.64 77.93 79.64 0.0M
2025-04-02 81.66 81.66 81.21 81.30 0.0M
2025-04-01 82.53 83.43 81.64 81.64 0.0M
2025-03-31 80.28 82.23 80.01 82.02 0.0M
2025-03-28 81.52 81.67 80.88 80.94 0.0M
2025-03-27 81.84 82.75 81.36 82.32 0.0M
2025-03-26 81.70 82.01 81.41 81.91 0.0M
2025-03-25 83.29 83.41 81.51 81.51 0.0M
2025-03-24 83.67 83.67 83.15 83.16 0.0M
2025-03-21 83.87 83.87 83.09 83.09 0.0M
2025-03-20 84.35 84.35 83.91 83.91 0.0M
2025-03-19 84.28 84.30 83.57 83.57 0.0M
2025-03-18 84.85 85.39 84.21 84.21 0.0M
2025-03-17 84.92 85.54 84.92 85.15 0.0M
2025-03-14 85.26 85.59 84.92 85.36 0.0M
2025-03-13 83.52 85.11 83.52 84.65 0.0M
2025-03-12 85.81 85.93 83.43 83.54 0.0M
2025-03-11 86.28 86.28 84.87 84.87 0.0M
2025-03-10 86.68 87.71 86.52 87.19 0.0M
2025-03-07 86.41 86.97 85.47 86.97 0.0M
2025-03-06 87.46 87.46 85.80 85.82 0.0M
2025-03-05 87.61 87.63 86.84 86.86 0.0M
2025-03-04 89.46 89.62 87.90 87.90 0.0M
2025-03-03 88.36 89.96 87.63 89.96 0.0M
2025-02-28 87.05 87.42 86.82 86.82 0.0M
2025-02-27 86.44 87.18 86.34 87.18 0.0M
2025-02-26 86.08 86.57 86.08 86.57 0.0M
2025-02-25 85.88 86.11 85.28 85.28 0.0M
2025-02-24 85.70 86.38 85.68 86.33 0.0M
2025-02-21 83.62 85.71 83.62 85.60 0.0M
2025-02-20 83.14 83.17 82.28 82.94 0.0M
2025-02-19 81.91 82.66 81.91 82.22 0.0M
2025-02-18 87.88 89.20 81.78 82.59 0.0M
2025-02-17 88.01 88.01 87.26 87.26 0.0M
2025-02-14 87.92 88.07 87.52 87.52 0.0M
2025-02-13 87.49 87.61 87.32 87.32 0.0M
2025-02-12 87.79 87.79 87.28 87.62 0.0M
2025-02-11 87.72 88.23 87.69 87.97 0.0M
2025-02-10 86.92 87.61 86.92 87.44 0.0M
2025-02-07 87.24 87.38 86.77 86.77 0.0M
2025-02-06 88.19 88.26 87.59 87.59 0.0M
2025-02-05 87.12 87.86 86.91 87.79 0.0M
2025-02-04 87.61 87.61 86.98 86.98 0.0M
2025-02-03 88.04 88.04 87.11 87.67 0.0M
2025-01-31 88.59 88.59 87.82 87.82 0.0M
2025-01-30 87.68 88.48 87.67 88.48 0.0M
2025-01-29 88.41 89.09 88.21 88.60 0.0M
2025-01-28 87.92 88.43 87.87 87.87 0.0M
2025-01-27 85.27 87.52 85.27 87.52 0.0M
2025-01-24 85.08 85.12 84.81 85.08 0.0M
2025-01-23 84.12 84.82 84.12 84.82 0.0M
2025-01-22 84.62 84.73 84.48 84.48 0.0M
2025-01-21 84.38 85.30 84.26 84.26 0.0M
2025-01-20 85.39 85.39 83.95 83.95 0.0M
2025-01-17 84.58 85.55 84.52 85.55 0.0M
2025-01-16 82.88 83.69 82.66 83.69 0.0M
2025-01-15 82.67 82.67 82.43 82.54 0.0M
2025-01-14 80.21 82.43 80.21 82.27 0.0M
2025-01-13 78.51 79.39 78.27 79.39 0.0M
2025-01-10 79.92 80.01 78.67 78.67 0.0M
2025-01-09 80.12 80.93 79.53 79.72 0.0M
2025-01-08 77.03 80.03 77.03 79.91 0.0M
2025-01-07 76.52 78.02 76.47 77.16 0.0M
2025-01-06 78.33 78.33 77.59 77.59 0.0M
2025-01-03 77.93 78.15 77.84 78.10 0.0M
2025-01-02 76.92 78.05 76.92 77.75 0.0M