莫霍克工业公司

MHK
🏛️ 美国 →
129.17
最后更新: 2025-10-03
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
2024-12-31 118.96 119.40 117.84 119.13 0.4M
2024-12-30 117.97 119.01 116.31 118.54 0.4M
2024-12-27 118.57 120.48 118.00 118.82 0.4M
2024-12-26 118.90 120.08 118.36 119.66 0.3M
2024-12-24 118.55 120.19 118.24 120.19 0.2M
2024-12-23 118.00 120.07 117.25 119.54 0.6M
2024-12-20 116.82 120.90 116.74 119.16 1.7M
2024-12-19 119.15 120.23 115.82 116.82 1.0M
2024-12-18 125.72 126.34 118.98 119.10 0.6M
2024-12-17 125.79 127.04 124.36 124.70 0.5M
2024-12-16 128.58 128.70 125.83 126.71 0.7M
2024-12-13 129.53 129.91 127.49 127.81 0.5M
2024-12-12 131.51 131.53 129.55 130.40 0.5M
2024-12-11 132.11 133.00 130.18 130.97 0.5M
2024-12-10 131.52 132.74 128.91 130.97 0.5M
2024-12-09 130.88 134.79 130.23 132.97 0.8M
2024-12-06 132.50 133.32 129.60 130.92 1.0M
2024-12-05 132.14 133.57 130.90 131.43 0.8M
2024-12-04 133.68 134.38 129.90 131.22 1.4M
2024-12-03 136.90 137.22 133.79 135.43 0.9M
2024-12-02 138.50 138.72 136.00 136.33 1.0M
2024-11-29 140.54 141.30 138.29 138.83 0.3M
2024-11-27 140.82 142.88 138.45 139.10 0.4M
2024-11-26 142.64 143.47 139.26 139.92 0.5M
2024-11-25 140.92 146.93 140.84 145.03 0.8M
2024-11-22 138.31 139.69 138.08 138.77 0.4M
2024-11-21 136.67 139.45 135.83 137.49 0.4M
2024-11-20 135.50 136.67 134.84 135.73 0.6M
2024-11-19 137.17 137.17 135.51 135.64 0.5M
2024-11-18 139.68 140.29 138.23 138.47 0.6M
2024-11-15 140.94 142.08 139.48 140.33 0.6M
2024-11-14 142.32 142.97 139.99 140.34 0.5M
2024-11-13 144.44 144.44 140.53 141.48 0.5M
2024-11-12 144.41 144.73 141.72 141.82 0.6M
2024-11-11 147.71 148.30 145.05 145.49 0.7M
2024-11-08 145.66 148.58 143.89 145.94 0.8M
2024-11-07 145.34 147.00 142.82 145.07 1.1M
2024-11-06 141.92 148.19 141.55 147.60 1.9M
2024-11-05 135.76 140.51 135.76 140.44 0.9M
2024-11-04 134.51 137.98 133.97 136.75 0.9M
2024-11-01 136.47 136.87 133.88 134.28 0.8M
2024-10-31 134.22 135.61 133.64 134.27 0.6M
2024-10-30 132.06 138.10 132.06 135.29 1.0M
2024-10-29 127.96 133.01 127.96 132.41 1.3M
2024-10-28 131.08 135.32 131.00 131.71 1.6M
2024-10-25 134.90 139.11 130.42 130.88 3.2M
2024-10-24 151.98 152.89 150.45 151.87 1.1M
2024-10-23 151.96 153.72 150.87 151.70 0.6M
2024-10-22 155.00 155.56 151.19 152.93 1.0M
2024-10-21 163.85 164.29 159.56 161.25 0.6M
2024-10-18 160.30 161.43 158.52 161.05 0.6M
2024-10-17 160.67 160.75 158.55 159.20 0.5M
2024-10-16 161.76 162.94 160.31 160.96 0.7M
2024-10-15 158.55 162.40 157.67 159.85 0.7M
2024-10-14 157.30 158.52 155.10 158.18 0.4M
2024-10-11 156.87 157.92 156.31 157.30 0.3M
2024-10-10 156.89 157.75 155.43 156.78 0.5M
2024-10-09 156.19 159.61 156.13 159.00 0.8M
2024-10-08 155.20 157.36 152.13 155.54 0.5M
2024-10-07 152.94 155.22 151.39 155.20 0.8M
2024-10-04 160.08 161.38 153.49 154.44 0.7M
2024-10-03 158.13 160.00 156.65 158.50 0.7M
2024-10-02 158.00 160.34 157.76 159.49 0.5M
2024-10-01 160.68 160.71 157.44 159.49 0.4M
2024-09-30 157.65 161.38 157.35 160.68 0.6M
2024-09-27 157.91 159.80 156.51 158.81 0.4M
2024-09-26 156.03 157.80 155.70 156.50 0.4M
2024-09-25 157.03 157.03 152.95 154.34 0.5M
2024-09-24 157.76 158.77 156.26 157.08 0.4M
2024-09-23 158.85 160.52 157.51 157.91 0.4M
2024-09-20 153.84 159.15 153.37 157.60 2.8M
2024-09-19 160.17 160.17 156.07 158.17 0.7M
2024-09-18 155.40 160.00 153.12 156.61 0.6M
2024-09-17 156.73 157.66 154.58 154.95 0.5M
2024-09-16 157.21 158.52 154.43 155.82 0.6M
2024-09-13 151.24 156.70 151.06 156.55 0.7M
2024-09-12 148.38 150.56 147.61 150.08 0.5M
2024-09-11 148.41 149.51 145.00 148.38 0.6M
2024-09-10 149.26 150.18 147.25 149.86 0.4M
2024-09-09 148.04 151.87 147.44 149.14 0.9M
2024-09-06 148.68 152.06 147.09 147.92 0.5M
2024-09-05 151.19 151.29 147.60 148.73 0.6M
2024-09-04 150.29 151.31 148.91 150.63 0.6M
2024-09-03 154.17 155.25 149.35 150.84 0.5M
2024-08-30 155.14 155.38 153.00 155.14 0.4M
2024-08-29 154.41 155.82 152.00 153.68 0.3M
2024-08-28 152.95 155.47 152.75 154.54 0.5M
2024-08-27 153.97 154.20 152.46 154.07 0.3M
2024-08-26 159.15 159.49 155.08 155.13 0.6M
2024-08-23 151.00 157.77 149.39 157.75 0.7M
2024-08-22 150.42 150.42 147.98 149.88 0.4M
2024-08-21 149.41 150.58 147.56 150.32 0.6M
2024-08-20 149.11 150.04 145.95 147.84 0.4M
2024-08-19 147.14 150.09 146.56 149.38 0.5M
2024-08-16 146.57 148.46 146.15 146.42 0.5M
2024-08-15 146.48 147.39 143.75 146.71 0.5M
2024-08-14 147.55 147.58 143.68 144.03 0.8M
2024-08-13 144.87 148.00 144.68 146.88 0.5M
2024-08-12 146.14 146.14 142.68 144.28 0.5M
2024-08-09 145.70 147.59 143.96 146.45 0.6M
2024-08-08 144.70 146.78 143.72 145.53 0.5M
2024-08-07 148.33 149.60 143.27 143.44 0.6M
2024-08-06 146.22 149.92 145.58 146.67 0.5M
2024-08-05 142.89 149.57 141.82 147.00 1.1M
2024-08-02 152.96 153.07 149.70 152.31 1.2M
2024-08-01 161.85 163.99 154.65 156.48 1.1M
2024-07-31 162.53 164.06 160.16 161.07 0.9M
2024-07-30 162.89 163.84 158.77 162.10 1.1M
2024-07-29 161.02 163.59 158.64 162.70 1.4M
2024-07-26 150.81 162.87 148.51 160.71 3.4M
2024-07-25 127.16 136.75 127.04 134.50 1.5M
2024-07-24 127.65 129.47 126.74 127.18 0.7M
2024-07-23 126.06 128.38 125.33 128.06 0.8M
2024-07-22 128.97 129.44 125.62 127.32 1.1M
2024-07-19 130.97 131.87 128.55 129.04 0.6M
2024-07-18 132.27 136.40 130.61 131.18 0.9M
2024-07-17 131.06 133.32 129.95 131.97 0.7M
2024-07-16 128.85 132.96 128.85 132.70 0.9M
2024-07-15 126.69 129.30 126.13 127.83 0.8M
2024-07-12 122.09 126.40 122.00 124.97 0.8M
2024-07-11 116.15 121.62 115.35 121.30 1.1M
2024-07-10 110.95 113.96 110.95 112.94 0.9M
2024-07-09 111.64 111.83 109.90 109.98 0.6M
2024-07-08 110.30 111.92 109.97 111.85 0.7M
2024-07-05 109.64 110.17 107.88 108.83 1.0M
2024-07-03 111.05 111.50 109.72 109.85 0.2M
2024-07-02 109.29 111.30 109.17 110.33 0.6M
2024-07-01 113.92 114.17 109.77 109.90 0.8M
2024-06-28 108.30 113.91 108.12 113.59 1.3M
2024-06-27 106.50 108.24 106.41 108.05 0.5M
2024-06-26 108.53 108.53 105.99 106.81 1.2M
2024-06-25 112.13 112.13 104.88 106.33 1.1M
2024-06-24 113.06 113.95 112.55 112.77 0.7M
2024-06-21 111.49 113.09 110.66 113.00 1.0M
2024-06-20 111.22 112.14 110.55 111.35 0.4M
2024-06-18 111.74 113.31 111.39 111.50 0.5M
2024-06-17 111.61 113.40 110.64 112.45 0.5M
2024-06-14 111.76 112.54 110.90 112.02 0.6M
2024-06-13 115.05 115.53 112.89 113.78 0.5M
2024-06-12 117.31 119.30 114.86 115.50 0.7M
2024-06-11 116.64 116.99 112.97 113.74 1.0M
2024-06-10 116.06 118.35 115.05 118.08 0.8M
2024-06-07 113.38 114.97 113.22 113.43 0.6M
2024-06-06 117.47 117.47 115.36 115.97 0.4M
2024-06-05 116.46 117.98 114.67 117.93 0.6M
2024-06-04 119.62 120.54 115.63 115.66 0.9M
2024-06-03 122.68 122.68 119.75 121.11 0.5M
2024-05-31 119.49 122.08 119.34 121.93 0.7M
2024-05-30 117.23 118.71 117.00 118.61 0.7M
2024-05-29 114.20 116.11 114.20 116.02 0.5M
2024-05-28 116.56 116.74 114.90 115.76 0.6M
2024-05-24 116.88 116.88 115.75 116.43 0.3M
2024-05-23 117.82 117.82 114.49 115.76 0.5M
2024-05-22 118.69 119.57 116.92 117.41 0.6M
2024-05-21 118.66 119.60 117.22 119.56 0.7M
2024-05-20 120.64 120.64 118.58 118.92 0.6M
2024-05-17 121.02 121.12 120.15 120.36 0.5M
2024-05-16 122.56 123.11 120.84 120.87 0.4M
2024-05-15 125.53 126.62 123.24 123.28 0.8M
2024-05-14 122.61 123.33 121.46 123.02 0.7M
2024-05-13 120.77 122.83 120.77 121.07 0.4M
2024-05-10 119.92 120.22 118.82 119.81 0.5M
2024-05-09 118.30 119.78 117.83 119.72 0.4M
2024-05-08 117.45 118.30 117.23 118.22 0.5M
2024-05-07 118.58 118.58 117.38 118.11 0.5M
2024-05-06 118.17 118.57 116.89 118.04 0.6M
2024-05-03 118.57 120.47 115.85 116.37 0.4M
2024-05-02 116.50 116.50 113.51 115.62 0.5M
2024-05-01 115.13 120.33 114.48 114.87 0.8M
2024-04-30 116.67 118.48 115.11 115.32 0.6M
2024-04-29 115.65 119.62 115.65 118.43 1.0M
2024-04-26 117.98 120.49 112.46 115.45 1.1M
2024-04-25 109.59 110.93 107.06 110.27 0.8M
2024-04-24 112.05 113.39 110.04 111.40 0.5M
2024-04-23 110.09 114.22 109.92 113.44 0.6M
2024-04-22 109.35 110.70 108.90 109.95 0.5M
2024-04-19 108.21 109.62 108.21 108.88 0.4M
2024-04-18 109.65 110.18 107.42 108.08 0.6M
2024-04-17 110.38 110.41 108.19 108.27 0.5M
2024-04-16 110.89 111.76 109.13 109.49 0.7M
2024-04-15 114.15 114.91 110.63 111.72 0.9M
2024-04-12 116.40 116.96 112.73 113.17 0.9M
2024-04-11 120.31 120.58 117.62 117.68 0.8M
2024-04-10 120.93 121.36 118.86 119.67 0.7M
2024-04-09 124.26 125.51 122.97 125.15 0.5M
2024-04-08 123.25 124.80 122.85 123.29 0.5M
2024-04-05 122.26 123.51 121.49 122.36 0.6M
2024-04-04 128.08 128.39 121.81 122.11 0.6M
2024-04-03 124.64 126.59 124.54 126.42 0.5M
2024-04-02 126.55 126.83 124.34 125.13 0.7M
2024-04-01 130.81 130.81 128.45 128.47 0.4M
2024-03-28 128.99 131.19 128.87 130.89 0.4M
2024-03-27 126.07 129.03 126.07 128.92 0.4M
2024-03-26 126.08 127.34 125.01 125.10 0.4M
2024-03-25 125.52 127.76 124.97 125.65 0.5M
2024-03-22 126.25 126.78 124.74 125.12 0.3M
2024-03-21 124.63 127.32 124.21 126.18 0.6M
2024-03-20 120.97 124.04 120.32 123.58 0.5M
2024-03-19 118.81 121.07 118.81 120.89 0.4M
2024-03-18 118.00 120.36 116.96 119.24 0.7M
2024-03-15 116.17 118.73 116.10 117.83 1.3M
2024-03-14 120.39 121.22 116.60 116.95 0.7M
2024-03-13 119.98 123.08 119.86 121.56 0.6M
2024-03-12 120.37 121.76 119.01 119.65 0.5M
2024-03-11 121.00 121.69 119.82 120.34 0.5M
2024-03-08 122.43 122.79 121.10 121.66 0.6M
2024-03-07 120.66 122.74 120.39 121.56 0.4M
2024-03-06 120.17 120.17 118.29 119.97 0.5M
2024-03-05 120.26 122.59 118.87 118.91 0.7M
2024-03-04 121.08 123.27 120.54 120.83 0.7M
2024-03-01 118.67 122.52 117.78 121.41 1.0M
2024-02-29 117.24 119.33 116.94 118.62 0.8M
2024-02-28 114.53 117.64 114.39 116.11 0.7M
2024-02-27 114.98 115.90 114.13 115.05 0.6M
2024-02-26 114.34 115.51 113.48 113.88 0.5M
2024-02-23 114.34 115.21 113.11 114.94 0.3M
2024-02-22 114.98 114.98 113.57 113.93 0.6M
2024-02-21 113.62 114.29 112.90 113.74 0.6M
2024-02-20 113.82 115.06 113.56 114.07 0.8M
2024-02-16 114.57 117.11 114.20 115.42 0.7M
2024-02-15 117.99 118.36 116.23 116.45 0.6M
2024-02-14 117.08 117.08 114.32 116.69 0.9M
2024-02-13 112.81 115.92 112.12 115.28 1.4M
2024-02-12 113.82 117.80 111.67 117.24 1.5M
2024-02-09 105.59 111.80 101.83 110.01 2.0M
2024-02-08 109.25 111.36 109.25 109.61 1.0M
2024-02-07 107.83 110.18 107.48 108.96 0.8M
2024-02-06 105.79 108.14 105.53 106.81 0.6M
2024-02-05 107.02 108.27 104.78 106.35 0.8M
2024-02-02 106.94 110.06 106.72 108.93 0.9M
2024-02-01 105.19 110.07 105.19 110.02 1.2M
2024-01-31 103.70 106.54 103.13 104.25 1.0M
2024-01-30 102.35 104.47 102.35 103.67 0.6M
2024-01-29 100.54 103.46 100.47 103.44 0.8M
2024-01-26 100.17 101.18 99.48 100.97 0.6M
2024-01-25 98.80 99.59 97.45 99.57 0.7M
2024-01-24 98.85 98.85 96.28 97.57 0.6M
2024-01-23 100.42 101.87 97.06 97.96 0.8M
2024-01-22 100.58 102.50 100.06 100.95 0.7M
2024-01-19 100.45 100.45 98.49 99.93 0.6M
2024-01-18 100.59 100.84 98.40 100.26 0.6M
2024-01-17 100.03 100.87 98.89 99.76 0.7M
2024-01-16 100.62 101.52 98.75 101.50 0.9M
2024-01-12 106.88 107.24 101.66 101.85 0.9M
2024-01-11 105.21 105.79 103.95 104.46 0.5M
2024-01-10 105.73 107.24 104.90 106.34 0.6M
2024-01-09 104.39 105.79 103.88 105.47 0.6M
2024-01-08 104.02 107.12 104.02 105.75 0.8M
2024-01-05 100.34 104.67 100.09 103.88 1.1M
2024-01-04 100.73 101.52 99.69 100.71 0.7M
2024-01-03 102.55 103.44 100.85 100.93 1.0M
2024-01-02 102.02 105.50 101.01 105.28 0.8M