强生公司

JNJ
🏛️ 德国 →
156.04
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
09:00 150.62 150.62 150.62 150.62 0.0K
09:05 149.66 149.66 149.66 149.66 0.0K
09:10 149.52 149.52 149.52 149.52 0.0K
09:15 149.50 149.50 149.50 149.50 0.1K
09:35 149.64 149.64 149.56 149.56 0.1K
09:40 149.66 149.66 149.66 149.66 0.0K
11:00 149.28 149.28 149.28 149.28 0.0K
11:10 149.28 149.28 149.28 149.28 0.0K
12:30 149.18 149.18 149.18 149.18 0.1K
12:40 149.08 149.08 149.08 149.08 0.0K
13:20 149.16 149.16 149.16 149.16 0.1K
13:35 149.34 149.36 149.34 149.36 0.0K
13:40 149.20 149.20 149.20 149.20 0.0K
13:45 149.18 149.18 149.18 149.18 0.0K
13:50 149.12 149.12 149.12 149.12 0.0K
13:55 149.12 149.14 149.12 149.14 0.0K
14:05 149.10 149.10 149.10 149.10 0.0K
14:15 148.96 148.96 148.96 148.96 0.1K
14:20 148.96 148.96 148.96 148.96 0.0K
14:25 148.94 149.08 148.94 149.08 0.1K
14:35 148.96 148.96 148.96 148.96 0.0K
14:40 148.94 148.94 148.94 148.94 0.0K
15:00 149.06 149.06 149.06 149.06 0.0K
15:10 149.20 149.22 149.20 149.22 0.0K
15:25 149.30 149.30 149.30 149.30 0.0K
15:30 149.46 149.76 149.46 149.76 0.4K
15:45 148.96 148.96 148.94 148.94 0.1K
16:10 149.30 149.30 149.30 149.30 0.1K
16:15 149.34 149.34 149.34 149.34 0.0K
16:20 149.40 149.40 149.40 149.40 0.1K
16:25 149.58 149.58 149.58 149.58 0.1K
16:50 149.74 149.74 149.74 149.74 0.2K
16:55 149.68 149.68 149.68 149.68 0.0K
17:10 150.00 150.00 150.00 150.00 0.0K
17:15 149.88 149.88 149.88 149.88 0.0K
17:20 149.86 150.00 149.80 150.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 154.56 156.34 154.44 156.04 0.0M
2025-09-29 153.14 154.10 153.14 153.84 0.0M
2025-09-26 152.36 153.56 152.12 153.16 0.0M
2025-09-25 150.50 152.36 150.08 150.90 0.0M
2025-09-24 149.88 150.50 149.68 150.38 0.0M
2025-09-23 148.60 150.10 148.10 149.92 0.0M
2025-09-22 150.62 150.62 148.94 149.54 0.0M
2025-09-19 147.84 149.82 147.64 149.52 0.0M
2025-09-18 150.02 150.26 149.00 149.26 0.0M
2025-09-17 148.76 150.30 146.98 149.78 0.0M
2025-09-16 150.78 150.78 148.96 149.40 0.0M
2025-09-15 152.30 152.30 150.52 150.80 0.0M
2025-09-12 151.46 152.48 151.12 151.92 0.0M
2025-09-11 150.28 151.46 150.00 151.42 0.0M
2025-09-10 151.58 151.58 148.84 149.38 0.0M
2025-09-09 152.08 152.12 150.52 150.88 0.0M
2025-09-08 151.86 152.60 150.46 151.96 0.0M
2025-09-05 152.98 153.04 151.04 152.64 0.0M
2025-09-04 152.22 153.40 152.22 153.40 0.0M
2025-09-03 152.58 153.04 151.94 152.04 0.0M
2025-09-02 150.72 153.72 150.72 152.60 0.0M
2025-09-01 150.72 151.92 150.72 151.14 0.0M
2025-08-29 149.98 151.12 149.70 150.62 0.0M
2025-08-28 153.02 153.02 149.82 150.38 0.0M
2025-08-27 151.70 153.26 151.62 152.34 0.0M
2025-08-26 151.94 152.62 151.12 151.40 0.0M
2025-08-25 152.72 153.44 152.44 152.96 0.0M
2025-08-22 154.54 155.80 151.62 152.28 0.0M
2025-08-21 153.18 155.00 152.60 154.74 0.0M
2025-08-20 152.42 154.84 152.42 153.20 0.0M
2025-08-19 151.66 152.66 150.44 152.40 0.0M
2025-08-18 151.54 152.00 150.74 151.58 0.0M
2025-08-15 150.28 150.50 149.82 150.14 0.0M
2025-08-14 149.40 149.94 148.32 149.94 0.0M
2025-08-13 148.00 148.62 147.48 148.28 0.0M
2025-08-12 149.96 150.14 147.56 147.86 0.0M
2025-08-11 148.96 150.20 148.82 149.44 0.0M
2025-08-08 146.80 148.52 146.70 148.52 0.0M
2025-08-07 146.22 147.32 145.90 146.26 0.0M
2025-08-06 147.70 147.88 145.98 147.32 0.0M
2025-08-05 147.42 148.48 146.84 147.02 0.0M
2025-08-04 144.78 146.18 144.02 146.18 0.0M
2025-08-01 144.24 144.54 142.70 143.60 0.0M
2025-07-31 145.78 146.08 144.88 145.46 0.0M
2025-07-30 145.60 146.92 145.16 146.08 0.0M
2025-07-29 144.34 146.00 143.42 145.70 0.0M
2025-07-28 143.56 144.28 143.00 143.98 0.0M
2025-07-25 143.80 144.82 143.12 143.18 0.0M
2025-07-24 143.78 144.36 143.28 143.74 0.0M
2025-07-23 143.00 144.20 141.98 142.20 0.0M
2025-07-22 140.50 142.92 140.14 141.72 0.0M
2025-07-21 140.80 140.94 139.84 140.52 0.0M
2025-07-18 140.68 141.46 139.86 141.26 0.0M
2025-07-17 140.66 142.66 140.24 140.52 0.0M
2025-07-16 133.50 141.92 133.50 140.98 0.0M
2025-07-15 134.76 134.80 133.50 133.50 0.0M
2025-07-14 134.18 134.80 133.40 133.90 0.0M
2025-07-11 135.34 135.34 132.82 133.36 0.0M
2025-07-10 133.14 136.12 133.02 135.58 0.0M
2025-07-09 133.22 133.64 132.74 132.82 0.0M
2025-07-08 132.36 134.00 131.86 133.42 0.0M
2025-07-07 133.10 133.28 132.20 132.72 0.0M
2025-07-04 131.92 132.70 131.78 132.48 0.0M
2025-07-03 132.02 132.72 131.76 132.52 0.0M
2025-07-02 132.68 133.26 131.80 132.34 0.0M
2025-07-01 130.16 133.44 129.24 133.32 0.0M
2025-06-30 130.42 130.44 129.26 129.26 0.0M
2025-06-27 130.02 130.36 129.12 130.22 0.0M
2025-06-26 130.46 130.66 130.00 130.32 0.0M
2025-06-25 131.00 131.40 130.10 131.18 0.0M
2025-06-24 130.34 130.92 130.18 130.48 0.0M
2025-06-23 130.84 131.70 130.06 130.34 0.0M
2025-06-20 130.90 131.64 129.80 129.80 0.0M
2025-06-19 130.00 132.38 130.00 132.38 0.0M
2025-06-18 132.54 133.72 131.00 131.52 0.0M
2025-06-17 133.92 134.16 133.14 133.46 0.0M
2025-06-16 136.24 136.24 133.68 133.76 0.0M
2025-06-13 135.34 136.88 135.02 136.02 0.0M
2025-06-12 135.08 135.08 133.76 134.72 0.0M
2025-06-11 137.28 137.30 135.54 135.70 0.0M
2025-06-10 136.38 137.04 135.58 137.04 0.0M
2025-06-09 135.52 136.48 135.48 136.16 0.0M
2025-06-06 134.62 136.68 134.30 135.84 0.0M
2025-06-05 134.42 134.80 133.00 134.30 0.0M
2025-06-04 135.70 135.96 134.12 134.40 0.0M
2025-06-03 136.18 136.40 135.34 136.02 0.0M
2025-06-02 136.26 136.26 133.22 134.70 0.0M
2025-05-30 135.08 136.60 135.08 136.10 0.0M
2025-05-29 135.54 135.58 133.60 134.38 0.0M
2025-05-28 135.48 135.94 134.84 135.14 0.0M
2025-05-27 134.14 135.00 134.14 134.76 0.0M
2025-05-26 134.76 135.98 134.30 135.54 0.0M
2025-05-23 135.64 135.64 133.94 134.50 0.0M
2025-05-22 136.02 136.02 134.14 134.50 0.0M
2025-05-21 134.70 136.08 134.70 135.92 0.0M
2025-05-20 135.52 136.54 134.76 136.38 0.0M
2025-05-19 135.24 135.40 134.32 135.10 0.0M
2025-05-16 133.80 135.62 133.46 135.28 0.0M
2025-05-15 130.50 133.48 130.44 133.48 0.0M
2025-05-14 133.32 133.32 130.50 131.08 0.0M
2025-05-13 138.56 138.88 133.28 133.42 0.0M
2025-05-12 135.98 139.66 134.72 139.56 0.0M
2025-05-09 138.68 138.68 137.86 138.16 0.0M
2025-05-08 139.40 139.40 137.54 138.98 0.0M
2025-05-07 137.16 138.60 135.94 138.60 0.0M
2025-05-06 137.14 137.14 135.42 136.92 0.0M
2025-05-05 137.96 138.04 136.42 136.88 0.0M
2025-05-02 137.40 137.80 136.50 136.92 0.0M
2025-04-30 137.16 138.98 136.60 137.48 0.0M
2025-04-29 136.34 137.88 135.50 137.16 0.0M
2025-04-28 136.70 136.88 135.50 136.28 0.0M
2025-04-25 136.32 137.12 134.28 134.84 0.0M
2025-04-24 137.18 137.18 135.28 136.32 0.0M
2025-04-23 139.76 139.76 136.24 136.54 0.0M
2025-04-22 136.90 138.18 136.24 137.80 0.0M
2025-04-17 136.06 139.14 135.24 138.76 0.0M
2025-04-16 135.78 136.46 134.28 136.30 0.0M
2025-04-15 136.18 137.80 132.88 136.38 0.0M
2025-04-14 134.12 135.58 133.42 135.46 0.0M
2025-04-11 132.78 132.78 130.02 131.40 0.0M
2025-04-10 137.98 137.98 131.34 131.34 0.0M
2025-04-09 134.42 136.54 128.16 132.24 0.0M
2025-04-08 140.14 142.12 138.70 139.02 0.0M
2025-04-07 134.74 139.08 133.74 135.94 0.0M
2025-04-04 144.88 145.28 141.82 141.82 0.0M
2025-04-03 140.46 144.88 139.94 144.72 0.0M
2025-04-02 142.40 143.46 141.40 143.46 0.0M
2025-04-01 149.80 150.48 145.26 146.22 0.0M
2025-03-31 151.08 154.04 150.28 153.62 0.0M
2025-03-28 151.38 151.90 150.90 151.42 0.0M
2025-03-27 150.36 151.82 149.66 151.40 0.0M
2025-03-26 148.70 150.40 148.70 149.90 0.0M
2025-03-25 151.46 151.94 150.28 150.28 0.0M
2025-03-24 151.06 152.18 150.04 151.36 0.0M
2025-03-21 150.46 151.48 150.00 150.94 0.0M
2025-03-20 149.80 150.76 149.58 150.22 0.0M
2025-03-19 150.64 151.02 149.62 149.98 0.0M
2025-03-18 148.40 151.00 148.40 149.64 0.0M
2025-03-17 149.58 149.58 148.50 149.20 0.0M
2025-03-14 150.06 150.80 147.86 149.34 0.0M
2025-03-13 148.96 151.02 148.96 150.06 0.0M
2025-03-12 152.14 152.60 148.84 149.50 0.0M
2025-03-11 153.94 153.94 151.34 151.54 0.0M
2025-03-10 153.68 156.58 153.24 155.88 0.0M
2025-03-07 153.28 154.64 151.84 154.64 0.0M
2025-03-06 152.54 152.78 151.10 152.30 0.0M
2025-03-05 154.60 155.00 151.96 153.12 0.0M
2025-03-04 158.98 161.30 158.20 159.56 0.0M
2025-03-03 157.76 159.38 156.92 158.88 0.0M
2025-02-28 157.72 159.00 156.40 157.12 0.0M
2025-02-27 156.26 156.70 155.10 156.62 0.0M
2025-02-26 158.10 158.12 155.46 155.60 0.0M
2025-02-25 156.48 158.08 156.00 157.88 0.0M
2025-02-24 154.78 157.32 154.44 156.62 0.0M
2025-02-21 151.78 154.98 151.36 154.68 0.0M
2025-02-20 151.66 152.80 150.62 152.50 0.0M
2025-02-19 148.64 151.22 147.94 151.04 0.0M
2025-02-18 148.74 148.94 146.64 147.88 0.0M
2025-02-17 149.56 150.82 148.36 149.10 0.0M
2025-02-14 150.24 150.32 148.70 149.08 0.0M
2025-02-13 147.94 150.50 147.92 150.38 0.0M
2025-02-12 150.64 150.84 149.00 149.00 0.0M
2025-02-11 149.90 150.50 149.10 150.50 0.0M
2025-02-10 148.12 149.12 147.66 148.60 0.0M
2025-02-07 147.90 148.98 147.36 148.72 0.0M
2025-02-06 149.20 149.72 148.14 148.90 0.0M
2025-02-05 147.14 148.00 147.08 147.58 0.0M
2025-02-04 147.36 147.96 145.76 147.50 0.0M
2025-02-03 147.96 148.34 146.48 147.12 0.0M
2025-01-31 146.54 147.58 146.34 146.34 0.0M
2025-01-30 145.98 146.56 144.98 146.36 0.0M
2025-01-29 144.96 145.76 143.86 145.48 0.0M
2025-01-28 145.60 146.70 145.00 145.28 0.0M
2025-01-27 140.02 144.26 139.62 144.02 0.0M
2025-01-24 140.48 140.96 139.42 139.84 0.0M
2025-01-23 139.90 142.02 138.88 141.90 0.0M
2025-01-22 143.54 144.60 136.52 138.14 0.0M
2025-01-21 142.28 143.00 141.90 142.62 0.0M
2025-01-20 143.46 143.46 141.70 142.08 0.0M
2025-01-17 144.04 144.14 142.68 142.68 0.0M
2025-01-16 141.38 142.70 140.40 142.70 0.0M
2025-01-15 140.30 141.20 140.20 140.60 0.0M
2025-01-14 141.38 141.56 139.16 139.20 0.0M
2025-01-13 139.22 141.00 138.92 139.98 0.0M
2025-01-10 138.08 140.10 137.68 139.68 0.0M
2025-01-09 137.78 138.92 137.78 138.12 0.0M
2025-01-08 141.96 142.20 137.50 138.50 0.0M
2025-01-07 138.20 141.60 137.86 140.68 0.0M
2025-01-06 140.00 140.04 137.80 138.66 0.0M
2025-01-03 140.32 140.56 139.46 140.08 0.0M
2025-01-02 140.66 141.38 139.92 141.28 0.0M