强生公司

JNJ
🏛️ 墨西哥 →
3,322.00
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
2022-12-30 3,448.00 3,448.00 3,448.00 3,448.00 0.0M
2022-12-21 3,475.00 3,490.00 3,473.00 3,487.62 0.0M
2022-12-20 3,480.00 3,490.00 3,480.00 3,480.00 0.0M
2022-12-19 3,475.00 3,475.00 3,452.00 3,452.00 0.0M
2022-12-16 3,470.00 3,470.00 3,470.00 3,470.00 0.0M
2022-12-15 3,495.31 3,495.31 3,495.31 3,495.31 0.0M
2022-12-14 3,550.00 3,550.00 3,550.00 3,550.00 0.0M
2022-12-13 3,530.00 3,530.00 3,385.00 3,385.00 0.0M
2022-12-09 3,490.18 3,494.00 3,490.18 3,493.00 0.0M
2022-12-07 3,475.00 3,475.00 3,475.00 3,475.00 0.0M
2022-12-06 3,520.00 3,528.75 3,480.00 3,480.00 0.0M
2022-12-05 3,533.11 3,533.11 3,479.81 3,479.81 0.0M
2022-12-02 3,422.00 3,453.21 3,422.00 3,453.21 0.0M
2022-12-01 3,386.99 3,422.00 3,386.99 3,422.00 0.0M
2022-11-30 3,363.16 3,386.99 3,363.16 3,386.99 0.0M
2022-11-29 3,357.80 3,383.00 3,357.80 3,380.07 0.0M
2022-11-28 3,429.99 3,429.99 3,415.61 3,415.61 0.0M
2022-11-23 3,423.98 3,423.98 3,423.98 3,423.98 0.0M
2022-11-22 3,451.00 3,451.00 3,451.00 3,451.00 0.0M
2022-11-18 3,420.00 3,420.00 3,415.00 3,415.00 0.0M
2022-11-17 3,375.03 3,398.95 3,375.03 3,398.95 0.0M
2022-11-16 3,369.00 3,369.00 3,349.98 3,349.98 0.0M
2022-11-15 3,328.93 3,379.39 3,268.64 3,338.15 0.0M
2022-11-14 3,348.00 3,348.00 3,333.00 3,333.00 0.0M
2022-11-11 3,300.01 3,370.00 3,282.89 3,296.00 0.0M
2022-11-10 3,391.60 3,399.99 3,346.00 3,383.26 0.0M
2022-11-09 3,410.00 3,413.00 3,410.00 3,413.00 0.0M
2022-11-08 3,370.00 3,400.00 3,370.00 3,400.00 0.0M
2022-11-07 3,370.00 3,370.00 3,370.00 3,370.00 0.0M
2022-11-03 3,359.19 3,359.19 3,359.19 3,359.19 0.0M
2022-11-01 3,393.00 3,393.00 3,366.00 3,378.00 0.0M
2022-10-31 3,446.00 3,446.00 3,446.00 3,446.00 0.0M
2022-10-28 3,444.55 3,444.55 3,444.55 3,444.55 0.0M
2022-10-27 3,449.98 3,449.98 3,449.98 3,449.98 0.0M
2022-10-26 3,427.50 3,427.50 3,427.50 3,427.50 0.0M
2022-10-25 3,388.00 3,389.00 3,388.00 3,389.00 0.0M
2022-10-24 3,424.81 3,424.81 3,420.00 3,420.00 0.0M
2022-10-21 3,359.98 3,362.99 3,359.98 3,362.99 0.0M
2022-10-20 3,306.67 3,306.67 3,300.65 3,300.65 0.0M
2022-10-19 3,350.00 3,350.00 3,306.26 3,306.26 0.0M
2022-10-18 3,330.00 3,335.11 3,319.75 3,319.75 0.0M
2022-10-17 3,345.00 3,345.00 3,338.00 3,341.25 0.0M
2022-10-14 3,309.00 3,309.00 3,295.00 3,295.00 0.0M
2022-10-13 3,301.18 3,301.18 3,301.18 3,301.18 0.0M
2022-10-12 3,269.00 3,269.00 3,254.00 3,255.00 0.0M
2022-10-11 3,264.47 3,274.50 3,264.47 3,274.50 0.0M
2022-10-10 3,192.00 3,213.04 3,191.00 3,213.04 0.0M
2022-10-07 3,215.11 3,215.11 3,213.04 3,213.04 0.0M
2022-10-06 3,280.00 3,280.00 3,265.00 3,265.00 0.0M
2022-10-04 3,292.35 3,292.35 3,292.35 3,292.35 0.0M
2022-10-03 3,289.00 3,289.00 3,234.91 3,273.73 0.0M
2022-09-30 3,331.56 3,338.99 3,331.56 3,338.99 0.0M
2022-09-29 3,325.00 3,325.00 3,325.00 3,325.00 0.0M
2022-09-28 3,372.00 3,372.00 3,361.67 3,361.67 0.0M
2022-09-27 3,365.00 3,372.00 3,365.00 3,372.00 0.0M
2022-09-26 3,387.00 3,394.97 3,387.00 3,394.97 0.0M
2022-09-23 3,350.00 3,354.00 3,350.00 3,354.00 0.0M
2022-09-20 3,311.00 3,311.00 3,288.67 3,288.67 0.0M
2022-09-19 3,304.47 3,304.47 3,304.47 3,304.47 0.0M
2022-09-15 3,305.83 3,321.83 3,305.83 3,321.83 0.0M
2022-09-14 3,281.11 3,304.87 3,275.00 3,275.00 0.0M
2022-09-13 3,250.00 3,250.00 3,250.00 3,250.00 0.0M
2022-09-12 3,283.34 3,295.74 3,283.34 3,294.00 0.0M
2022-09-09 3,294.53 3,300.93 3,294.00 3,300.72 0.0M
2022-09-08 3,242.01 3,320.00 3,242.01 3,320.00 0.0M
2022-09-06 3,275.41 3,312.00 3,275.41 3,312.00 0.0M
2022-09-02 3,275.41 3,275.41 3,275.41 3,275.41 0.0M
2022-09-01 3,327.83 3,327.83 3,327.83 3,327.83 0.0M
2022-08-31 3,290.00 3,290.00 3,240.02 3,240.02 0.0M
2022-08-30 3,264.00 3,278.50 3,264.00 3,275.00 0.0M
2022-08-29 3,262.00 3,280.00 3,262.00 3,280.00 0.0M
2022-08-26 3,316.52 3,316.52 3,302.98 3,302.98 0.0M
2022-08-24 3,310.00 3,310.00 3,285.00 3,295.01 0.0M
2022-08-23 3,327.00 3,332.75 3,327.00 3,332.75 0.0M
2022-08-22 3,375.00 3,375.00 3,300.00 3,371.00 0.0M
2022-08-19 3,411.00 3,411.00 3,410.42 3,410.42 0.0M
2022-08-18 3,403.50 3,403.50 3,300.01 3,300.01 0.0M
2022-08-17 3,360.00 3,365.00 3,360.00 3,360.00 0.0M
2022-08-16 3,330.00 3,379.17 3,323.76 3,379.17 0.0M
2022-08-15 3,285.00 3,311.00 3,285.00 3,310.00 0.0M
2022-08-12 3,350.00 3,350.00 3,280.00 3,280.00 0.0M
2022-08-11 3,363.00 3,363.00 3,340.02 3,340.02 0.0M
2022-08-10 3,424.03 3,464.99 3,390.00 3,395.00 0.0M
2022-08-09 3,449.00 3,450.00 3,449.00 3,450.00 0.0M
2022-08-08 3,495.00 3,495.00 3,440.00 3,450.00 0.0M
2022-08-05 3,509.71 3,509.71 3,509.71 3,509.71 0.0M
2022-08-04 3,560.10 3,560.10 3,509.71 3,509.71 0.0M
2022-08-03 3,587.70 3,587.70 3,560.02 3,560.02 0.0M
2022-08-02 3,575.00 3,600.00 3,575.00 3,587.70 0.0M
2022-07-29 3,550.00 3,550.00 3,550.00 3,550.00 0.0M
2022-07-28 3,562.00 3,567.80 3,562.00 3,567.80 0.0M
2022-07-27 3,537.80 3,559.99 3,520.25 3,559.99 0.0M
2022-07-26 3,546.35 3,570.00 3,540.00 3,558.30 0.0M
2022-07-25 3,515.00 3,565.30 3,515.00 3,565.30 0.0M
2022-07-21 3,514.33 3,514.33 3,514.33 3,514.33 0.0M
2022-07-20 3,498.01 3,516.00 3,498.01 3,516.00 0.0M
2022-07-19 3,567.13 3,567.13 3,503.00 3,503.00 0.0M
2022-07-18 3,652.00 3,652.00 3,578.00 3,580.00 0.0M
2022-07-15 3,649.00 3,649.00 3,649.00 3,649.00 0.0M
2022-07-13 3,670.00 3,691.79 3,620.00 3,635.00 0.0M
2022-07-12 3,679.00 3,679.00 3,670.00 3,670.00 0.0M
2022-07-11 3,707.01 3,719.99 3,700.00 3,719.99 0.0M
2022-07-08 3,600.01 3,660.00 3,600.01 3,660.00 0.0M
2022-07-07 3,650.00 3,650.00 3,650.00 3,650.00 0.0M
2022-07-06 3,690.00 3,690.00 3,640.02 3,690.00 0.0M
2022-07-05 3,609.00 3,610.00 3,609.00 3,610.00 0.0M
2022-07-01 3,619.18 3,619.18 3,595.00 3,598.97 0.0M
2022-06-30 3,560.00 3,570.00 3,535.00 3,570.00 0.0M
2022-06-29 3,573.89 3,573.89 3,560.00 3,560.00 0.0M
2022-06-28 3,678.50 3,678.50 3,555.79 3,560.00 0.0M
2022-06-27 3,630.03 3,630.03 3,630.03 3,630.03 0.0M
2022-06-24 3,579.00 3,618.00 3,579.00 3,618.00 0.0M
2022-06-23 3,550.00 3,579.00 3,550.00 3,568.00 0.0M
2022-06-22 3,494.00 3,494.00 3,494.00 3,494.00 0.0M
2022-06-21 3,469.00 3,498.00 3,469.00 3,498.00 0.0M
2022-06-17 3,470.37 3,470.37 3,460.00 3,460.83 0.0M
2022-06-15 3,512.00 3,512.00 3,490.00 3,490.00 0.0M
2022-06-14 3,485.00 3,490.00 3,458.00 3,458.00 0.0M
2022-06-13 3,508.89 3,508.89 3,508.89 3,508.89 0.0M
2022-06-10 3,431.00 3,468.00 3,431.00 3,460.00 0.0M
2022-06-09 3,473.00 3,515.49 3,450.00 3,450.00 0.0M
2022-06-08 3,477.00 3,500.00 3,470.01 3,470.01 0.0M
2022-06-07 3,478.00 3,478.00 3,470.00 3,470.00 0.0M
2022-06-06 3,472.00 3,472.00 3,472.00 3,472.00 0.0M
2022-06-03 3,517.89 3,517.89 3,517.89 3,517.89 0.0M
2022-06-02 3,444.68 3,444.68 3,444.68 3,444.68 0.0M
2022-06-01 3,484.00 3,484.00 3,484.00 3,484.00 0.0M
2022-05-31 3,500.00 3,500.00 3,500.00 3,500.00 0.0M
2022-05-25 3,578.00 3,578.00 3,528.24 3,529.23 0.0M
2022-05-24 3,575.51 3,600.00 3,570.00 3,593.20 0.0M
2022-05-23 3,557.47 3,575.51 3,557.47 3,575.51 0.0M
2022-05-20 3,478.00 3,500.00 3,439.16 3,500.00 0.0M
2022-05-19 3,478.00 3,478.00 3,478.00 3,478.00 0.0M
2022-05-18 3,545.00 3,545.00 3,542.61 3,542.61 0.0M
2022-05-17 3,570.00 3,570.00 3,554.03 3,554.03 0.0M
2022-05-16 3,569.00 3,569.00 3,567.00 3,567.00 0.0M
2022-05-13 3,584.00 3,584.00 3,560.00 3,577.80 0.0M
2022-05-11 3,609.50 3,609.50 3,576.00 3,585.00 0.0M
2022-05-10 3,614.50 3,614.50 3,609.50 3,609.50 0.0M
2022-05-06 3,489.21 3,515.10 3,489.21 3,515.10 0.0M
2022-05-05 3,572.50 3,590.00 3,572.50 3,578.52 0.0M
2022-05-04 3,605.00 3,606.00 3,604.00 3,606.00 0.0M
2022-05-03 3,640.00 3,664.00 3,640.00 3,645.00 0.0M
2022-05-02 3,662.99 3,662.99 3,658.00 3,658.00 0.0M
2022-04-28 3,798.99 3,798.99 3,746.35 3,746.35 0.0M
2022-04-27 3,750.00 3,750.00 3,750.00 3,750.00 0.0M
2022-04-26 3,799.98 3,799.98 3,770.00 3,780.00 0.0M
2022-04-25 3,700.00 3,745.00 3,700.00 3,745.00 0.0M
2022-04-22 3,697.00 3,697.00 3,697.00 3,697.00 0.0M
2022-04-21 3,700.00 3,728.00 3,698.55 3,698.55 0.0M
2022-04-20 3,680.00 3,683.00 3,672.00 3,676.65 0.0M
2022-04-19 3,570.00 3,677.00 3,570.00 3,668.00 0.0M
2022-04-18 3,538.50 3,538.50 3,512.00 3,512.00 0.0M
2022-04-13 3,551.00 3,551.00 3,551.00 3,551.00 0.0M
2022-04-11 3,665.00 3,665.00 3,589.00 3,589.00 0.0M
2022-04-08 3,642.51 3,657.00 3,642.51 3,657.00 0.0M
2022-04-07 3,689.97 3,689.97 3,616.21 3,616.21 0.0M
2022-04-06 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2022-04-05 3,532.73 3,579.99 3,532.25 3,532.25 0.0M
2022-04-04 3,480.00 3,495.00 3,480.00 3,495.00 0.0M
2022-04-01 3,500.00 3,520.56 3,500.00 3,520.56 0.0M
2022-03-31 3,501.00 3,572.00 3,501.00 3,565.00 0.0M
2022-03-30 3,535.00 3,552.98 3,535.00 3,552.98 0.0M
2022-03-29 3,542.41 3,545.00 3,525.00 3,545.00 0.0M
2022-03-28 3,561.00 3,561.00 3,559.99 3,561.00 0.0M
2022-03-25 3,450.00 3,521.34 3,450.00 3,490.21 0.0M
2022-03-24 3,520.00 3,549.99 3,500.00 3,549.99 0.0M
2022-03-23 3,540.00 3,564.99 3,515.00 3,564.99 0.0M
2022-03-22 3,550.99 3,550.99 3,514.64 3,537.23 0.0M
2022-03-18 3,563.56 3,563.56 3,563.56 3,563.56 0.0M
2022-03-17 3,619.02 3,630.00 3,619.02 3,623.56 0.0M
2022-03-16 3,600.00 3,600.00 3,594.23 3,594.23 0.0M
2022-03-15 3,585.46 3,664.00 3,585.46 3,664.00 0.0M
2022-03-14 3,600.00 3,606.03 3,600.00 3,606.03 0.0M
2022-03-11 3,545.01 3,550.00 3,545.00 3,548.18 0.0M
2022-03-10 3,545.00 3,545.00 3,545.00 3,545.00 0.0M
2022-03-09 3,500.11 3,500.11 3,500.11 3,500.11 0.0M
2022-03-08 3,686.00 3,686.00 3,639.00 3,639.00 0.0M
2022-03-07 3,610.00 3,688.00 3,610.00 3,660.00 0.0M
2022-03-04 3,495.00 3,546.00 3,458.43 3,546.00 0.0M
2022-03-03 3,452.00 3,498.00 3,452.00 3,498.00 0.0M
2022-03-02 3,400.00 3,450.00 3,400.00 3,437.03 0.0M
2022-03-01 3,348.00 3,371.54 3,341.00 3,371.54 0.0M
2022-02-28 3,321.01 3,360.00 3,321.01 3,360.00 0.0M
2022-02-25 3,367.00 3,399.90 3,367.00 3,399.90 0.0M
2022-02-24 3,250.01 3,278.00 3,221.17 3,221.17 0.0M
2022-02-23 3,265.00 3,265.00 3,249.01 3,254.11 0.0M
2022-02-22 3,301.00 3,301.00 3,286.99 3,286.99 0.0M
2022-02-18 3,330.00 3,330.00 3,330.00 3,330.00 0.0M
2022-02-17 3,334.97 3,356.44 3,334.97 3,356.44 0.0M
2022-02-16 3,365.01 3,367.01 3,365.01 3,367.01 0.0M
2022-02-15 3,400.00 3,410.00 3,400.00 3,410.00 0.0M
2022-02-14 3,380.00 3,380.00 3,350.00 3,350.00 0.0M
2022-02-11 3,470.00 3,470.00 3,445.24 3,470.00 0.0M
2022-02-10 3,476.55 3,476.56 3,476.55 3,476.56 0.0M
2022-02-09 3,531.00 3,531.00 3,500.01 3,519.98 0.0M
2022-02-08 3,540.00 3,546.04 3,500.00 3,546.04 0.0M
2022-02-04 3,565.00 3,571.00 3,565.00 3,571.00 0.0M
2022-02-03 3,568.00 3,568.00 3,538.00 3,555.00 0.0M
2022-02-02 3,521.00 3,535.00 3,521.00 3,535.00 0.0M
2022-02-01 3,530.00 3,530.00 3,436.41 3,500.00 0.0M
2022-01-31 3,547.18 3,557.18 3,547.18 3,553.00 0.0M
2022-01-28 3,538.00 3,565.00 3,538.00 3,547.18 0.0M
2022-01-27 3,482.00 3,550.00 3,482.00 3,550.00 0.0M
2022-01-26 3,461.00 3,461.00 3,437.22 3,460.94 0.0M
2022-01-25 3,365.00 3,454.25 3,365.00 3,453.49 0.0M
2022-01-24 3,350.00 3,350.00 3,284.64 3,300.53 0.0M
2022-01-21 3,411.10 3,434.99 3,370.00 3,375.00 0.0M
2022-01-20 3,435.00 3,435.00 3,435.00 3,435.00 0.0M
2022-01-19 3,439.91 3,452.00 3,439.91 3,442.00 0.0M
2022-01-18 3,413.00 3,415.90 3,404.00 3,415.90 0.0M
2022-01-17 3,413.00 3,413.00 3,413.00 3,413.00 0.0M
2022-01-14 3,405.00 3,413.00 3,405.00 3,413.00 0.0M
2022-01-13 3,402.10 3,438.01 3,402.10 3,430.00 0.0M
2022-01-12 3,440.00 3,460.00 3,440.00 3,450.00 0.0M
2022-01-11 3,466.71 3,493.00 3,466.71 3,493.00 0.0M
2022-01-10 3,493.21 3,525.00 3,493.21 3,525.00 0.0M
2022-01-07 3,475.09 3,552.00 3,475.09 3,552.00 0.0M
2022-01-06 3,452.61 3,569.98 3,452.61 3,568.99 0.0M
2022-01-05 3,513.66 3,539.98 3,495.00 3,539.98 0.0M
2022-01-04 3,490.00 3,581.39 3,490.00 3,581.39 0.0M
2022-01-03 3,490.00 3,510.00 3,490.00 3,510.00 0.0M