美敦力公司

MDT
🏛️ 德国 →
82.85
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
2025-10-03 81.50 82.87 81.50 82.85 0.0M
2025-10-02 80.69 81.45 80.49 81.33 0.0M
2025-10-01 80.53 81.15 78.31 79.89 0.0M
2025-09-30 79.92 80.64 79.91 80.64 0.0M
2025-09-29 80.43 80.66 79.82 80.07 0.0M
2025-09-26 80.06 80.06 80.06 80.06 0.0M
2025-09-25 81.42 81.87 80.96 81.50 0.0M
2025-09-24 80.52 80.88 80.16 80.80 0.0M
2025-09-23 80.09 80.74 80.09 80.50 0.0M
2025-09-22 81.25 81.28 80.26 80.30 0.0M
2025-09-19 81.05 81.91 80.44 80.44 0.0M
2025-09-18 80.30 80.30 79.74 79.74 0.0M
2025-09-17 79.25 79.81 79.22 79.29 0.0M
2025-09-16 79.23 79.41 79.11 79.11 0.0M
2025-09-15 80.36 80.40 79.44 79.44 0.0M
2025-09-12 80.21 80.52 80.21 80.48 0.0M
2025-09-11 78.87 79.85 78.87 79.85 0.0M
2025-09-10 80.58 80.58 79.42 79.42 0.0M
2025-09-09 78.92 79.83 78.80 79.69 0.0M
2025-09-08 79.22 79.74 79.22 79.38 0.0M
2025-09-05 79.53 79.71 79.40 79.49 0.0M
2025-09-04 78.96 80.14 78.96 79.81 0.0M
2025-09-03 80.06 80.30 78.82 78.82 0.0M
2025-09-02 78.96 80.31 78.96 80.29 0.0M
2025-09-01 78.91 79.93 78.91 79.50 0.0M
2025-08-29 78.56 79.08 78.50 78.93 0.0M
2025-08-28 79.07 79.07 78.41 78.41 0.0M
2025-08-27 79.24 79.69 79.01 79.01 0.0M
2025-08-26 79.46 79.78 78.77 78.93 0.0M
2025-08-25 78.75 79.39 78.70 78.95 0.0M
2025-08-22 78.44 78.44 78.44 78.44 0.0M
2025-08-21 79.92 79.92 79.49 79.49 0.0M
2025-08-20 77.02 80.38 76.90 80.38 0.0M
2025-08-19 80.10 85.47 75.53 76.64 0.0M
2025-08-18 79.32 79.80 79.32 79.80 0.0M
2025-08-15 79.00 79.10 78.50 78.89 0.0M
2025-08-14 79.16 79.62 79.16 79.30 0.0M
2025-08-13 78.63 78.63 78.61 78.61 0.0M
2025-08-12 79.78 79.78 79.05 79.05 0.0M
2025-08-11 79.57 79.82 79.56 79.82 0.0M
2025-08-08 78.31 78.88 78.10 78.88 0.0M
2025-08-07 76.44 78.38 76.44 78.38 0.0M
2025-08-06 77.60 77.86 77.32 77.67 0.0M
2025-08-05 77.63 77.95 77.63 77.63 0.0M
2025-08-04 77.28 77.64 77.01 77.54 0.0M
2025-08-01 78.82 79.33 78.68 79.33 0.0M
2025-07-31 80.50 80.60 79.50 79.60 0.0M
2025-07-30 80.00 80.50 79.68 80.31 0.0M
2025-07-29 79.43 80.11 79.43 80.11 0.0M
2025-07-28 79.47 79.66 79.22 79.57 0.0M
2025-07-25 78.63 78.63 78.41 78.41 0.0M
2025-07-24 78.06 78.53 77.92 78.24 0.0M
2025-07-23 78.21 78.95 77.16 78.16 0.0M
2025-07-22 76.62 77.13 76.21 77.13 0.0M
2025-07-21 77.00 77.04 76.72 76.97 0.0M
2025-07-18 77.08 77.08 76.78 77.06 0.0M
2025-07-17 77.25 77.29 76.75 76.75 0.0M
2025-07-16 76.70 77.15 76.70 77.15 0.0M
2025-07-15 76.73 77.19 76.50 76.64 0.0M
2025-07-14 76.54 77.20 76.54 77.12 0.0M
2025-07-11 77.00 79.18 76.55 76.82 0.0M
2025-07-10 75.44 77.31 75.42 77.31 0.0M
2025-07-09 75.40 76.00 75.16 76.00 0.0M
2025-07-08 74.57 75.89 74.57 75.89 0.0M
2025-07-07 74.76 75.79 74.76 75.12 0.0M
2025-07-04 74.66 75.00 74.26 74.80 0.0M
2025-07-03 74.77 75.38 74.51 75.38 0.0M
2025-07-02 75.52 75.60 75.29 75.29 0.0M
2025-07-01 73.84 74.09 73.84 74.09 0.0M
2025-06-30 73.73 74.04 73.50 73.91 0.0M
2025-06-27 73.13 73.65 72.82 73.65 0.0M
2025-06-26 73.61 75.12 73.08 73.93 0.0M
2025-06-25 74.06 74.14 73.65 74.14 0.0M
2025-06-24 74.43 75.10 73.30 73.30 0.0M
2025-06-23 75.00 75.99 73.91 73.91 0.0M
2025-06-20 74.30 74.38 74.30 74.38 0.0M
2025-06-19 74.48 75.70 74.43 74.70 0.0M
2025-06-18 74.87 75.16 74.87 74.98 0.0M
2025-06-17 75.79 75.93 75.75 75.75 0.0M
2025-06-16 75.80 76.50 75.60 76.37 0.0M
2025-06-13 75.61 76.52 75.58 76.52 0.0M
2025-06-12 76.07 76.40 75.92 75.99 0.0M
2025-06-11 76.69 77.04 76.17 76.35 0.0M
2025-06-10 76.36 77.38 76.00 77.38 0.0M
2025-06-09 76.31 76.31 76.31 76.31 0.0M
2025-06-06 76.52 76.54 75.98 76.54 0.0M
2025-06-05 74.85 76.24 74.85 76.24 0.0M
2025-06-04 75.07 75.52 75.07 75.26 0.0M
2025-06-03 72.86 73.02 72.86 73.02 0.0M
2025-06-02 72.44 72.74 72.38 72.74 0.0M
2025-05-30 72.74 73.26 72.50 73.26 0.0M
2025-05-29 72.98 72.98 72.71 72.71 0.0M
2025-05-28 71.60 71.84 71.46 71.76 0.0M
2025-05-27 70.82 72.15 70.82 71.42 0.0M
2025-05-26 71.60 71.60 71.00 71.50 0.0M
2025-05-23 71.50 72.00 70.74 70.94 0.0M
2025-05-22 74.33 74.44 72.01 72.01 0.0M
2025-05-21 75.20 77.13 74.83 75.05 0.0M
2025-05-20 76.96 77.57 76.96 77.15 0.0M
2025-05-19 76.88 76.93 76.61 76.64 0.0M
2025-05-16 76.70 77.62 76.70 77.21 0.0M
2025-05-15 74.77 76.30 74.77 76.25 0.0M
2025-05-14 75.95 76.17 75.25 75.36 0.0M
2025-05-13 77.04 77.67 76.15 76.34 0.0M
2025-05-12 75.33 77.45 75.20 77.24 0.0M
2025-05-09 74.27 74.69 74.21 74.69 0.0M
2025-05-08 73.85 73.85 73.59 73.62 0.0M
2025-05-07 72.65 72.85 72.31 72.54 0.0M
2025-05-06 73.42 73.42 73.41 73.41 0.0M
2025-05-05 74.32 74.32 73.88 73.88 0.0M
2025-05-02 73.50 74.53 73.30 74.53 0.0M
2025-04-30 74.21 74.50 73.35 73.98 0.0M
2025-04-29 73.99 74.21 73.90 74.04 0.0M
2025-04-28 73.75 74.37 73.75 74.28 0.0M
2025-04-25 74.80 74.80 73.71 73.71 0.0M
2025-04-24 73.42 74.05 73.10 74.05 0.0M
2025-04-23 74.16 74.16 73.44 73.44 0.0M
2025-04-22 70.72 72.79 70.72 72.79 0.0M
2025-04-17 73.54 73.54 72.37 72.96 0.0M
2025-04-16 71.93 73.49 71.63 73.37 0.0M
2025-04-15 74.01 74.72 74.01 74.17 0.0M
2025-04-14 73.54 73.73 72.50 73.73 0.0M
2025-04-11 73.88 73.88 72.40 72.40 0.0M
2025-04-10 77.50 78.00 72.55 72.55 0.0M
2025-04-09 72.95 75.00 72.95 73.26 0.0M
2025-04-08 76.78 77.49 75.34 75.34 0.0M
2025-04-07 70.00 75.81 68.50 75.81 0.0M
2025-04-04 78.65 79.41 75.67 75.67 0.0M
2025-04-03 79.00 79.91 78.86 79.91 0.0M
2025-04-02 81.86 81.86 80.99 81.34 0.0M
2025-04-01 83.51 83.70 82.80 82.80 0.0M
2025-03-31 80.71 82.62 79.80 82.62 0.0M
2025-03-28 81.64 81.68 80.35 80.35 0.0M
2025-03-27 81.91 82.55 81.91 82.55 0.0M
2025-03-26 81.82 81.82 81.23 81.59 0.0M
2025-03-25 83.34 83.50 82.00 82.00 0.0M
2025-03-24 83.50 83.70 83.05 83.52 0.0M
2025-03-21 83.91 84.31 83.33 83.43 0.0M
2025-03-20 84.36 84.79 84.07 84.07 0.0M
2025-03-19 84.36 84.88 83.76 84.52 0.0M
2025-03-18 85.15 85.51 84.31 84.31 0.0M
2025-03-17 84.65 85.40 84.65 85.36 0.0M
2025-03-14 85.25 85.25 84.91 85.25 0.0M
2025-03-13 83.65 85.14 83.65 85.08 0.0M
2025-03-12 85.88 86.40 83.30 84.15 0.0M
2025-03-11 86.36 86.36 84.99 85.60 0.0M
2025-03-10 86.50 88.36 86.50 86.98 0.0M
2025-03-07 86.50 86.50 85.35 85.74 0.0M
2025-03-06 87.50 87.60 87.00 87.02 0.0M
2025-03-05 88.10 88.10 86.60 87.08 0.0M
2025-03-04 89.51 90.89 88.47 88.47 0.0M
2025-03-03 88.49 90.20 88.00 89.74 0.0M
2025-02-28 87.16 87.69 86.87 87.44 0.0M
2025-02-27 86.56 86.96 86.38 86.96 0.0M
2025-02-26 86.19 86.53 86.16 86.53 0.0M
2025-02-25 86.00 86.33 86.00 86.15 0.0M
2025-02-24 85.72 86.82 85.47 86.82 0.0M
2025-02-21 83.71 84.10 83.71 84.03 0.0M
2025-02-20 83.17 83.60 83.17 83.20 0.0M
2025-02-19 81.94 82.94 81.94 82.74 0.0M
2025-02-18 88.82 89.20 81.52 82.19 0.0M
2025-02-17 88.84 88.84 87.50 87.60 0.0M
2025-02-14 87.96 88.28 87.71 87.94 0.0M
2025-02-13 87.60 87.92 87.44 87.90 0.0M
2025-02-12 87.81 88.00 87.39 88.00 0.0M
2025-02-11 87.89 88.50 87.88 88.31 0.0M
2025-02-10 87.27 88.00 87.04 88.00 0.0M
2025-02-07 87.61 87.95 87.00 87.03 0.0M
2025-02-06 88.31 88.90 87.62 87.62 0.0M
2025-02-05 87.17 88.05 86.82 88.05 0.0M
2025-02-04 88.02 88.02 86.88 87.21 0.0M
2025-02-03 87.40 88.34 87.00 88.34 0.0M
2025-01-31 88.65 89.00 88.16 88.16 0.0M
2025-01-30 87.75 88.81 87.75 88.37 0.0M
2025-01-29 88.20 89.15 88.20 88.44 0.0M
2025-01-28 88.08 89.22 88.08 88.11 0.0M
2025-01-27 85.67 87.23 85.63 87.23 0.0M
2025-01-24 85.22 85.76 84.75 84.75 0.0M
2025-01-23 84.27 85.21 84.27 85.21 0.0M
2025-01-22 84.95 85.10 84.14 84.64 0.0M
2025-01-21 84.50 85.80 84.50 84.80 0.0M
2025-01-20 85.43 85.50 84.05 84.05 0.0M
2025-01-17 84.65 86.01 84.65 86.01 0.0M
2025-01-16 82.95 83.56 82.91 83.56 0.0M
2025-01-15 82.75 83.10 82.50 83.01 0.0M
2025-01-14 80.30 82.74 80.30 82.46 0.0M
2025-01-13 78.65 79.36 78.65 79.36 0.0M
2025-01-10 80.80 80.80 79.70 79.70 0.0M
2025-01-09 79.98 80.93 79.70 80.70 0.0M
2025-01-08 77.26 79.79 77.26 79.79 0.0M
2025-01-07 76.55 77.25 76.55 77.22 0.0M
2025-01-06 78.34 78.34 77.72 77.72 0.0M
2025-01-03 78.12 78.12 78.00 78.04 0.0M
2025-01-02 77.11 78.09 77.11 78.09 0.0M