麦当劳公司

MCD
🏛️ 德国 →
258.45
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
2025-09-30 258.80 258.85 257.25 258.45 0.0M
2025-09-29 260.55 261.00 257.60 258.80 0.0M
2025-09-26 259.15 260.40 258.80 260.20 0.0M
2025-09-25 259.55 261.85 259.05 259.75 0.0M
2025-09-24 256.95 259.65 256.65 259.50 0.0M
2025-09-23 257.25 257.85 255.05 255.40 0.0M
2025-09-22 257.95 257.95 255.50 257.40 0.0M
2025-09-19 255.05 258.20 255.05 258.20 0.0M
2025-09-18 259.00 259.00 254.05 254.65 0.0M
2025-09-17 257.20 258.45 256.45 258.45 0.0M
2025-09-16 256.75 258.30 255.50 257.40 0.0M
2025-09-15 260.75 261.10 256.55 256.95 0.0M
2025-09-12 262.10 262.80 261.40 261.85 0.0M
2025-09-11 261.30 262.70 260.50 262.55 0.0M
2025-09-10 267.15 267.15 260.85 261.80 0.0M
2025-09-09 266.45 266.80 264.85 266.80 0.0M
2025-09-08 268.40 268.45 264.20 266.00 0.0M
2025-09-05 272.00 272.40 269.05 269.50 0.0M
2025-09-04 271.00 274.20 271.00 274.05 0.0M
2025-09-03 271.45 271.75 268.45 270.35 0.0M
2025-09-02 267.40 270.60 266.40 269.65 0.0M
2025-09-01 268.25 268.65 262.85 265.90 0.0M
2025-08-29 267.25 268.80 266.50 266.65 0.0M
2025-08-28 270.60 270.60 265.15 266.00 0.0M
2025-08-27 268.45 272.15 268.45 269.45 0.0M
2025-08-26 267.40 270.40 267.40 268.80 0.0M
2025-08-25 267.85 269.55 267.35 267.45 0.0M
2025-08-22 268.45 272.50 267.45 268.00 0.0M
2025-08-21 268.80 269.65 267.55 269.10 0.0M
2025-08-20 266.20 270.75 266.20 270.30 0.0M
2025-08-19 264.00 269.20 263.85 267.85 0.0M
2025-08-18 264.85 264.85 263.35 264.00 0.0M
2025-08-15 264.85 265.35 262.20 263.05 0.0M
2025-08-14 261.05 262.00 260.45 261.75 0.0M
2025-08-13 258.45 260.50 257.60 258.40 0.0M
2025-08-12 262.20 262.40 257.65 258.55 0.0M
2025-08-11 262.05 264.35 262.00 264.10 0.0M
2025-08-08 264.30 265.15 261.60 261.60 0.0M
2025-08-07 264.00 265.75 263.35 263.45 0.0M
2025-08-06 260.40 268.65 258.60 263.90 0.0M
2025-08-05 263.00 264.10 260.95 260.95 0.0M
2025-08-04 262.50 264.45 259.95 264.10 0.0M
2025-08-01 262.90 262.90 260.00 262.35 0.0M
2025-07-31 264.60 265.45 263.55 263.70 0.0M
2025-07-30 262.10 264.80 261.65 264.80 0.0M
2025-07-29 258.80 261.50 257.40 261.15 0.0M
2025-07-28 254.10 255.90 253.80 255.80 0.0M
2025-07-25 250.55 254.70 250.50 252.15 0.0M
2025-07-24 252.85 253.90 251.70 251.95 0.0M
2025-07-23 255.15 256.10 253.70 254.15 0.0M
2025-07-22 253.75 255.95 252.75 252.85 0.0M
2025-07-21 256.00 256.35 253.45 253.55 0.0M
2025-07-18 258.90 258.90 255.35 255.75 0.0M
2025-07-17 257.80 261.00 257.50 258.50 0.0M
2025-07-16 257.80 259.20 254.10 254.10 0.0M
2025-07-15 258.15 259.95 257.70 258.65 0.0M
2025-07-14 256.35 257.95 252.75 257.95 0.0M
2025-07-11 255.40 258.85 254.50 254.90 0.0M
2025-07-10 252.10 256.90 251.90 255.50 0.0M
2025-07-09 248.10 250.15 248.10 249.90 0.0M
2025-07-08 251.20 251.20 248.50 249.20 0.0M
2025-07-07 250.45 251.80 250.10 251.40 0.0M
2025-07-04 250.05 253.30 248.90 249.90 0.0M
2025-07-03 250.70 251.20 248.80 250.10 0.0M
2025-07-02 253.55 254.10 249.15 250.50 0.0M
2025-07-01 249.50 253.15 247.50 253.15 0.0M
2025-06-30 249.65 250.40 248.10 248.35 0.0M
2025-06-27 245.00 247.45 243.90 247.45 0.0M
2025-06-26 245.30 245.55 242.40 244.45 0.0M
2025-06-25 251.45 252.05 247.40 247.40 0.0M
2025-06-24 251.30 251.30 248.85 249.40 0.0M
2025-06-23 246.70 251.05 245.00 249.40 0.0M
2025-06-20 251.55 252.35 249.85 250.20 0.0M
2025-06-19 256.50 256.50 250.05 250.90 0.0M
2025-06-18 254.90 254.90 252.25 252.60 0.0M
2025-06-17 256.00 256.55 254.20 255.95 0.0M
2025-06-16 262.00 262.00 257.00 257.30 0.0M
2025-06-13 260.95 264.05 259.90 263.10 0.0M
2025-06-12 261.40 261.70 259.00 260.40 0.0M
2025-06-11 261.25 263.40 259.40 262.55 0.0M
2025-06-10 266.40 266.40 262.25 264.35 0.0M
2025-06-09 267.55 267.55 263.10 265.70 0.0M
2025-06-06 270.40 271.40 269.00 270.70 0.0M
2025-06-05 273.95 274.00 269.40 270.45 0.0M
2025-06-04 274.55 275.40 272.00 274.05 0.0M
2025-06-03 273.95 275.10 271.95 273.10 0.0M
2025-06-02 274.05 274.05 270.95 272.70 0.0M
2025-05-30 276.05 277.75 274.55 275.25 0.0M
2025-05-29 281.00 281.00 273.85 273.85 0.0M
2025-05-28 278.20 278.80 277.00 277.75 0.0M
2025-05-27 278.00 278.80 274.85 276.70 0.0M
2025-05-26 277.00 279.15 277.00 279.15 0.0M
2025-05-23 278.10 278.55 274.50 277.25 0.0M
2025-05-22 279.60 281.35 277.25 278.30 0.0M
2025-05-21 281.95 282.05 278.85 279.10 0.0M
2025-05-20 285.65 286.15 284.10 284.55 0.0M
2025-05-19 283.20 285.65 281.55 285.60 0.0M
2025-05-16 280.75 283.55 280.15 283.50 0.0M
2025-05-15 274.75 281.85 273.80 281.85 0.0M
2025-05-14 276.60 276.60 272.65 274.35 0.0M
2025-05-13 280.45 280.95 278.05 278.25 0.0M
2025-05-12 279.20 284.15 274.50 279.45 0.0M
2025-05-09 279.50 279.50 277.60 278.10 0.0M
2025-05-08 283.20 283.20 279.20 279.75 0.0M
2025-05-07 279.55 280.00 278.45 279.70 0.0M
2025-05-06 278.85 278.85 276.15 278.10 0.0M
2025-05-05 274.90 279.30 273.90 279.00 0.0M
2025-05-02 279.55 279.55 273.90 275.20 0.0M
2025-04-30 276.50 279.60 275.65 279.60 0.0M
2025-04-29 278.00 279.40 274.90 276.65 0.0M
2025-04-28 278.10 279.80 277.10 278.40 0.0M
2025-04-25 280.85 283.00 277.25 277.40 0.0M
2025-04-24 280.80 280.80 278.15 278.20 0.0M
2025-04-23 282.35 282.35 276.35 279.85 0.0M
2025-04-22 272.10 276.70 269.00 276.65 0.0M
2025-04-17 274.00 274.10 270.15 272.30 0.0M
2025-04-16 275.25 276.40 274.25 275.75 0.0M
2025-04-15 279.95 280.00 276.70 276.70 0.0M
2025-04-14 271.85 278.60 271.55 276.60 0.0M
2025-04-11 271.55 271.55 267.35 268.30 0.0M
2025-04-10 280.00 280.00 269.60 269.60 0.0M
2025-04-09 275.00 275.00 265.75 270.00 0.0M
2025-04-08 274.95 281.20 274.25 277.85 0.0M
2025-04-07 266.05 277.20 258.95 272.55 0.0M
2025-04-04 286.75 289.05 280.20 280.20 0.0M
2025-04-03 280.60 287.50 277.05 285.65 0.0M
2025-04-02 290.10 290.60 287.80 288.85 0.0M
2025-04-01 289.40 291.40 288.00 290.25 0.0M
2025-03-31 282.05 286.75 281.75 285.85 0.0M
2025-03-28 289.90 290.20 283.85 284.95 0.0M
2025-03-27 290.75 293.30 289.45 289.90 0.0M
2025-03-26 284.85 289.75 284.45 289.25 0.0M
2025-03-25 283.40 284.85 281.65 283.95 0.0M
2025-03-24 282.80 284.30 281.75 283.65 0.0M
2025-03-21 283.85 284.00 278.90 281.25 0.0M
2025-03-20 283.10 285.75 282.10 284.05 0.0M
2025-03-19 278.30 282.45 278.20 282.30 0.0M
2025-03-18 279.35 279.35 277.00 277.05 0.0M
2025-03-17 275.75 279.15 274.50 276.65 0.0M
2025-03-14 274.75 275.30 271.85 274.60 0.0M
2025-03-13 275.30 279.45 274.70 277.70 0.0M
2025-03-12 280.75 282.75 272.70 274.50 0.0M
2025-03-11 291.75 292.05 280.60 281.95 0.0M
2025-03-10 293.85 301.00 293.80 296.80 0.0M
2025-03-07 287.65 294.10 285.45 292.95 0.0M
2025-03-06 284.90 286.30 281.00 286.30 0.0M
2025-03-05 288.20 288.20 283.00 284.35 0.0M
2025-03-04 289.55 297.50 287.70 294.75 0.0M
2025-03-03 295.80 295.80 290.70 290.70 0.0M
2025-02-28 296.35 299.35 292.25 294.30 0.0M
2025-02-27 291.05 299.45 290.45 299.20 0.0M
2025-02-26 298.00 299.15 292.75 294.30 0.0M
2025-02-25 293.50 295.10 293.20 294.70 0.0M
2025-02-24 291.50 296.10 290.00 295.10 0.0M
2025-02-21 288.50 292.85 288.30 292.25 0.0M
2025-02-20 289.20 289.25 285.40 285.40 0.0M
2025-02-19 291.95 292.50 287.60 289.60 0.0M
2025-02-18 296.50 296.50 290.85 291.25 0.0M
2025-02-17 296.15 296.95 295.30 295.50 0.0M
2025-02-14 295.50 296.05 294.30 294.85 0.0M
2025-02-13 293.80 296.50 290.00 296.25 0.0M
2025-02-12 298.30 299.30 296.75 296.75 0.0M
2025-02-11 298.10 301.20 296.70 300.20 0.0M
2025-02-10 286.20 300.50 282.65 297.50 0.0M
2025-02-07 283.40 285.50 283.30 285.50 0.0M
2025-02-06 279.90 286.40 278.40 283.70 0.0M
2025-02-05 276.55 279.00 275.00 277.30 0.0M
2025-02-04 281.00 281.00 278.05 278.85 0.0M
2025-02-03 281.80 281.80 277.70 281.00 0.0M
2025-01-31 279.80 280.20 278.50 278.50 0.0M
2025-01-30 279.95 280.20 278.00 278.10 0.0M
2025-01-29 277.65 281.60 277.65 280.55 0.0M
2025-01-28 279.60 281.75 279.60 280.15 0.0M
2025-01-27 271.30 275.05 269.10 274.70 0.0M
2025-01-24 272.20 272.20 270.30 271.30 0.0M
2025-01-23 270.50 271.90 270.00 271.90 0.0M
2025-01-22 271.05 271.85 269.95 271.85 0.0M
2025-01-21 271.40 272.45 268.90 269.25 0.0M
2025-01-20 274.10 274.10 270.25 270.25 0.0M
2025-01-17 270.95 275.30 270.80 273.55 0.0M
2025-01-16 274.85 275.00 268.95 270.85 0.0M
2025-01-15 273.65 275.00 272.55 273.65 0.0M
2025-01-14 276.95 278.05 272.55 272.55 0.0M
2025-01-13 275.60 278.30 274.55 276.15 0.0M
2025-01-10 280.00 281.60 276.90 277.15 0.0M
2025-01-09 279.25 279.25 277.30 277.30 0.0M
2025-01-08 279.90 281.40 278.95 279.20 0.0M
2025-01-07 280.35 283.50 280.25 280.95 0.0M
2025-01-06 285.20 285.50 282.40 283.40 0.0M
2025-01-03 284.40 285.00 282.90 284.70 0.0M
2025-01-02 281.65 287.50 280.00 287.00 0.0M