Medical Facilities Corp

DR
🏛️ 美国 →
10.20
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 10.25 10.25 10.20 10.20 0.0M
2025-09-29 10.37 10.37 10.32 10.32 0.0M
2025-09-26 10.42 10.42 10.42 10.42 0.0M
2025-09-25 10.25 10.25 10.25 10.25 0.0M
2025-09-24 10.12 10.12 10.12 10.12 0.0M
2025-09-22 10.75 10.75 10.67 10.67 0.0M
2025-09-19 10.71 10.71 10.71 10.71 0.0M
2025-09-18 10.67 10.67 10.59 10.61 0.0M
2025-09-17 10.66 10.66 10.56 10.56 0.0M
2025-09-16 10.75 10.75 10.59 10.69 0.0M
2025-09-15 10.72 10.72 10.72 10.72 0.0M
2025-09-12 10.74 10.74 10.69 10.69 0.0M
2025-09-10 10.68 10.68 10.68 10.68 0.0M
2025-09-09 10.83 10.83 10.83 10.83 0.0M
2025-09-08 10.88 10.88 10.88 10.88 0.0M
2025-09-05 10.81 10.81 10.78 10.79 0.0M
2025-09-04 10.70 10.76 10.70 10.72 0.0M
2025-09-03 10.42 10.59 10.40 10.49 0.0M
2025-09-02 10.52 10.52 10.48 10.48 0.0M
2025-08-29 10.58 10.63 10.50 10.63 0.0M
2025-08-28 10.46 10.46 10.44 10.44 0.0M
2025-08-27 10.47 10.47 10.44 10.44 0.0M
2025-08-26 10.45 10.45 10.45 10.45 0.0M
2025-08-25 10.52 10.52 10.52 10.52 0.0M
2025-08-22 10.60 10.60 10.60 10.60 0.0M
2025-08-21 10.51 10.53 10.51 10.53 0.0M
2025-08-20 10.57 10.57 10.57 10.57 0.0M
2025-08-19 10.78 10.78 10.58 10.58 0.0M
2025-08-18 10.31 10.73 10.31 10.64 0.0M
2025-08-15 10.57 10.62 10.57 10.60 0.0M
2025-08-14 10.65 10.65 10.59 10.59 0.0M
2025-08-13 10.68 10.71 10.67 10.67 0.0M
2025-08-12 10.74 10.75 10.64 10.75 0.0M
2025-08-11 10.44 10.73 10.44 10.64 0.0M
2025-08-08 10.35 10.35 10.35 10.35 0.0M
2025-08-07 10.81 10.81 10.26 10.42 0.0M
2025-08-06 10.85 10.87 10.85 10.87 0.0M
2025-08-04 11.07 11.07 11.07 11.07 0.0M
2025-08-01 10.47 10.51 10.47 10.51 0.0M
2025-07-31 10.60 10.60 10.60 10.60 0.0M
2025-07-30 10.71 10.71 10.71 10.71 0.0M
2025-07-29 10.87 10.87 10.87 10.87 0.0M
2025-07-28 10.91 10.91 10.87 10.89 0.0M
2025-07-25 10.99 10.99 10.91 10.91 0.0M
2025-07-24 11.00 11.00 11.00 11.00 0.0M
2025-07-21 10.34 10.34 10.34 10.34 0.0M
2025-07-18 11.09 11.13 11.04 11.13 0.0M
2025-07-17 11.26 11.26 11.10 11.10 0.0M
2025-07-16 11.35 11.37 10.78 11.29 0.0M
2025-07-15 11.41 11.41 11.41 11.41 0.0M
2025-07-14 11.46 11.46 11.43 11.43 0.0M
2025-07-11 11.57 11.59 11.50 11.50 0.0M
2025-07-10 11.18 11.78 11.18 11.78 0.0M
2025-07-08 12.03 12.07 11.94 11.94 0.0M
2025-07-03 12.00 12.02 12.00 12.02 0.0M
2025-07-02 11.63 11.92 11.63 11.88 0.0M
2025-07-01 11.63 11.82 11.63 11.82 0.0M
2025-06-30 11.50 11.54 11.42 11.51 0.0M
2025-06-27 10.85 11.58 10.85 11.51 0.0M
2025-06-25 11.30 11.30 11.30 11.30 0.0M
2025-06-24 11.31 11.31 11.30 11.31 0.0M
2025-06-23 11.21 11.21 11.21 11.21 0.0M
2025-06-18 11.54 11.54 11.51 11.51 0.0M
2025-06-17 11.66 11.67 11.66 11.67 0.0M
2025-06-16 11.65 11.75 11.65 11.74 0.0M
2025-06-12 11.33 11.60 11.33 11.60 0.0M
2025-06-10 11.33 11.35 11.31 11.33 0.0M
2025-06-09 11.28 11.36 11.23 11.33 0.0M
2025-06-03 11.33 11.33 11.33 11.33 0.0M
2025-06-02 11.37 11.43 11.37 11.43 0.0M
2025-05-30 11.44 11.49 11.44 11.49 0.0M
2025-05-29 11.43 11.43 11.27 11.29 0.0M
2025-05-28 11.43 11.46 11.43 11.46 0.0M
2025-05-27 11.47 11.47 11.47 11.47 0.0M
2025-05-23 11.01 11.33 11.00 11.31 0.0M
2025-05-22 11.23 11.23 11.21 11.21 0.0M
2025-05-21 10.38 11.38 10.38 11.28 0.0M
2025-05-16 11.24 11.24 11.24 11.24 0.0M
2025-05-15 10.96 10.96 10.96 10.96 0.0M
2025-05-13 11.10 11.10 11.10 11.10 0.0M
2025-05-09 10.84 10.84 10.84 10.84 0.0M
2025-05-07 11.00 11.00 11.00 11.00 0.0M
2025-05-06 10.82 10.85 10.74 10.85 0.0M
2025-05-02 10.67 10.82 10.67 10.82 0.0M
2025-05-01 10.67 10.67 10.58 10.58 0.0M
2025-04-29 10.67 10.67 10.66 10.66 0.0M
2025-04-28 10.89 10.89 10.89 10.89 0.0M
2025-04-25 10.86 10.86 10.86 10.86 0.0M
2025-04-23 10.88 10.88 10.88 10.88 0.0M
2025-04-17 10.93 10.93 10.93 10.93 0.0M
2025-04-14 11.22 11.22 11.22 11.22 0.0M
2025-04-09 10.60 10.68 10.60 10.67 0.0M
2025-04-08 10.90 11.00 10.56 10.56 0.0M
2025-04-07 10.03 10.80 10.03 10.57 0.0M
2025-04-04 11.05 11.05 10.80 10.80 0.0M
2025-04-03 11.45 11.45 11.31 11.31 0.0M
2025-04-02 11.54 11.63 11.53 11.63 0.0M
2025-03-31 11.10 11.42 11.10 11.42 0.0M
2025-03-28 11.19 11.19 11.19 11.19 0.0M
2025-03-27 11.25 11.25 11.11 11.11 0.0M
2025-03-26 11.44 11.44 11.38 11.38 0.0M
2025-03-24 11.08 11.12 11.05 11.10 0.0M
2025-03-21 11.02 11.08 10.98 10.98 0.0M
2025-03-20 11.08 11.18 11.07 11.18 0.0M
2025-03-19 10.61 11.09 10.61 11.09 0.0M
2025-03-18 10.79 10.79 10.53 10.56 0.0M
2025-03-17 10.65 10.78 10.65 10.78 0.0M
2025-03-14 10.75 10.75 10.65 10.65 0.0M
2025-03-13 11.60 11.60 10.70 10.70 0.0M
2025-03-12 11.70 11.99 11.70 11.99 0.0M
2025-03-10 11.65 11.65 11.65 11.65 0.0M
2025-03-07 12.05 12.05 12.03 12.03 0.0M
2025-03-06 12.21 12.25 12.21 12.25 0.0M
2025-03-05 12.15 12.17 12.07 12.07 0.0M
2025-03-04 11.52 12.22 11.52 12.14 0.0M
2025-03-03 12.31 12.31 12.18 12.18 0.0M
2025-02-28 12.15 12.39 12.15 12.39 0.0M
2025-02-27 12.27 12.27 12.19 12.19 0.0M
2025-02-26 12.35 12.39 12.35 12.39 0.0M
2025-02-25 12.31 12.50 12.25 12.40 0.0M
2025-02-24 12.06 12.22 12.06 12.13 0.0M
2025-02-21 11.97 11.97 11.87 11.94 0.0M
2025-02-20 11.96 12.00 11.96 12.00 0.0M
2025-02-19 12.03 12.05 12.00 12.00 0.0M
2025-02-18 12.06 12.06 12.00 12.00 0.0M
2025-02-14 11.97 12.00 11.96 12.00 0.0M
2025-02-13 11.82 11.82 11.82 11.82 0.0M
2025-02-12 11.83 11.83 11.75 11.75 0.0M
2025-02-11 11.70 11.72 11.69 11.72 0.0M
2025-02-10 11.79 11.92 11.78 11.78 0.0M
2025-02-07 11.48 11.84 11.48 11.84 0.0M
2025-02-06 11.60 11.60 11.55 11.55 0.0M
2025-02-05 11.08 11.59 11.08 11.57 0.0M
2025-02-04 11.54 11.58 11.54 11.58 0.0M
2025-02-03 11.29 11.38 11.20 11.38 0.0M
2025-01-31 11.33 11.33 11.29 11.29 0.0M
2025-01-30 11.50 11.50 11.35 11.35 0.0M
2025-01-29 11.39 11.39 11.39 11.39 0.0M
2025-01-27 11.52 11.52 11.52 11.52 0.0M
2025-01-24 11.49 11.51 11.48 11.50 0.0M
2025-01-23 12.08 12.08 11.36 11.38 0.0M
2025-01-21 11.50 11.60 11.50 11.60 0.0M
2025-01-17 11.67 11.67 11.50 11.52 0.0M
2025-01-16 10.80 10.89 10.80 10.89 0.0M
2025-01-15 10.95 11.11 10.93 10.93 0.0M
2025-01-14 10.66 10.95 10.66 10.95 0.0M
2025-01-13 10.86 10.86 10.86 10.86 0.0M
2025-01-08 10.90 10.99 10.90 10.99 0.0M
2025-01-07 10.52 10.52 10.52 10.52 0.0M
2025-01-06 10.74 10.74 10.59 10.59 0.0M
2025-01-03 10.73 10.73 10.73 10.73 0.0M
2025-01-02 10.79 10.79 10.79 10.79 0.0M