百时美施贵宝公司

BMY
🏛️ 德国 →
37.60
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
08:15 37.00 37.00 37.00 37.00 0.0K
09:15 37.41 37.41 37.41 37.41 0.1K
11:45 37.73 37.73 37.73 37.73 0.2K
19:30 37.30 37.30 37.30 37.30 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 37.67 37.67 37.49 37.60 0.0M
2025-09-26 37.00 37.73 37.00 37.58 0.0M
2025-09-25 37.61 38.00 37.10 37.23 0.0M
2025-09-24 37.98 38.31 37.90 37.90 0.0M
2025-09-23 37.93 38.57 37.93 37.98 0.0M
2025-09-22 38.51 38.51 38.51 38.51 0.0M
2025-09-19 38.62 38.78 38.43 38.43 0.0M
2025-09-18 39.17 39.17 38.74 38.74 0.0M
2025-09-17 38.94 39.48 38.94 39.11 0.0M
2025-09-16 39.25 39.62 39.25 39.28 0.0M
2025-09-15 39.51 39.51 39.25 39.42 0.0M
2025-09-12 40.48 40.87 40.34 40.34 0.0M
2025-09-11 40.23 40.63 40.23 40.63 0.0M
2025-09-10 40.26 40.31 40.14 40.14 0.0M
2025-09-09 40.20 40.20 40.08 40.16 0.0M
2025-09-08 40.25 40.56 40.25 40.56 0.0M
2025-09-05 40.45 40.45 39.85 39.85 0.0M
2025-09-04 40.65 40.69 40.29 40.29 0.0M
2025-09-03 40.56 40.56 40.50 40.50 0.0M
2025-09-02 40.25 40.74 40.25 40.74 0.0M
2025-09-01 40.01 40.38 40.01 40.09 0.0M
2025-08-29 39.95 40.44 39.95 40.44 0.0M
2025-08-28 40.88 40.88 39.94 39.94 0.0M
2025-08-27 40.44 40.92 40.44 40.92 0.0M
2025-08-26 40.46 40.71 40.46 40.49 0.0M
2025-08-25 40.72 41.15 40.27 40.27 0.0M
2025-08-22 41.58 41.80 41.58 41.80 0.0M
2025-08-21 41.24 41.87 41.24 41.64 0.0M
2025-08-20 41.22 42.21 41.22 41.90 0.0M
2025-08-19 41.27 41.64 41.27 41.56 0.0M
2025-08-18 41.20 41.89 41.20 41.25 0.0M
2025-08-15 41.00 41.25 41.00 41.15 0.0M
2025-08-14 40.65 41.17 40.36 40.77 0.0M
2025-08-13 39.81 40.25 39.62 40.25 0.0M
2025-08-12 39.37 39.84 39.37 39.84 0.0M
2025-08-11 39.80 39.99 39.36 39.36 0.0M
2025-08-08 38.90 39.10 38.52 39.10 0.0M
2025-08-07 38.48 39.32 38.48 39.32 0.0M
2025-08-06 39.61 39.61 38.34 38.34 0.0M
2025-08-05 39.29 39.76 39.01 39.39 0.0M
2025-08-04 38.45 38.73 38.26 38.26 0.0M
2025-08-01 37.69 38.45 37.35 37.92 0.0M
2025-07-31 40.25 41.16 38.02 38.02 0.0M
2025-07-30 40.64 41.11 40.34 40.34 0.0M
2025-07-29 41.40 41.40 40.47 40.83 0.0M
2025-07-28 41.80 42.30 41.16 41.35 0.0M
2025-07-25 41.79 42.20 40.57 40.57 0.0M
2025-07-24 41.72 41.97 41.54 41.74 0.0M
2025-07-23 41.32 41.53 41.08 41.53 0.0M
2025-07-22 39.91 40.90 39.91 40.90 0.0M
2025-07-21 41.06 41.06 39.90 39.90 0.0M
2025-07-18 41.30 41.30 40.70 40.70 0.0M
2025-07-17 40.63 41.33 40.60 40.90 0.0M
2025-07-16 39.81 40.68 39.81 40.53 0.0M
2025-07-15 40.59 41.00 40.03 40.03 0.0M
2025-07-14 39.79 40.97 39.79 40.97 0.0M
2025-07-11 41.35 41.46 40.48 40.48 0.0M
2025-07-10 40.90 41.51 40.81 41.40 0.0M
2025-07-09 40.30 40.65 40.30 40.64 0.0M
2025-07-08 39.70 40.54 39.70 40.54 0.0M
2025-07-07 40.20 40.26 39.86 40.25 0.0M
2025-07-04 40.10 40.10 39.70 39.70 0.0M
2025-07-03 39.81 40.50 39.81 40.41 0.0M
2025-07-02 40.33 40.90 40.33 40.44 0.0M
2025-07-01 39.21 39.51 39.00 39.51 0.0M
2025-06-30 39.61 40.10 39.40 39.40 0.0M
2025-06-27 39.88 40.29 39.85 39.85 0.0M
2025-06-26 39.80 40.38 39.73 39.95 0.0M
2025-06-25 40.58 40.87 40.00 40.00 0.0M
2025-06-24 40.52 40.80 40.52 40.68 0.0M
2025-06-23 40.61 41.15 40.25 40.25 0.0M
2025-06-20 40.39 41.05 40.39 40.79 0.0M
2025-06-19 40.66 40.89 40.66 40.85 0.0M
2025-06-18 40.89 41.53 40.77 40.77 0.0M
2025-06-17 41.77 41.77 41.29 41.29 0.0M
2025-06-16 42.91 43.30 41.68 41.68 0.0M
2025-06-13 43.23 43.78 43.00 43.00 0.0M
2025-06-12 43.20 43.75 43.20 43.75 0.0M
2025-06-11 43.86 43.91 43.69 43.69 0.0M
2025-06-10 43.19 44.21 42.77 44.21 0.0M
2025-06-09 42.50 42.50 42.50 42.50 0.0M
2025-06-06 41.84 42.41 41.84 42.41 0.0M
2025-06-05 41.91 42.13 41.91 42.13 0.0M
2025-06-04 42.32 42.70 42.19 42.20 0.0M
2025-06-03 42.81 43.16 42.23 42.23 0.0M
2025-06-02 42.46 42.97 42.19 42.82 0.0M
2025-05-30 42.80 42.80 42.06 42.06 0.0M
2025-05-29 42.09 42.09 42.06 42.06 0.0M
2025-05-28 41.35 41.55 41.00 41.00 0.0M
2025-05-27 41.50 41.58 41.25 41.58 0.0M
2025-05-26 42.00 42.00 41.69 42.00 0.0M
2025-05-23 41.47 41.71 41.28 41.50 0.0M
2025-05-22 41.26 41.30 41.26 41.30 0.0M
2025-05-21 42.20 42.35 41.97 41.97 0.0M
2025-05-20 41.82 42.61 41.82 42.48 0.0M
2025-05-19 41.10 41.73 41.10 41.62 0.0M
2025-05-16 40.77 41.51 40.77 41.51 0.0M
2025-05-15 39.52 40.24 39.52 40.20 0.0M
2025-05-14 41.20 41.65 39.52 39.52 0.0M
2025-05-13 43.13 43.52 42.09 42.09 0.0M
2025-05-12 40.20 42.38 40.20 42.38 0.0M
2025-05-09 41.71 41.80 41.43 41.43 0.0M
2025-05-08 41.87 42.09 41.70 42.09 0.0M
2025-05-07 42.60 42.60 41.97 41.97 0.0M
2025-05-06 43.96 43.96 42.00 42.00 0.0M
2025-05-05 44.28 44.28 43.92 44.18 0.0M
2025-05-02 44.50 44.50 44.00 44.23 0.0M
2025-04-30 43.27 43.61 43.27 43.61 0.0M
2025-04-29 42.43 42.92 42.43 42.66 0.0M
2025-04-28 42.30 42.34 42.30 42.34 0.0M
2025-04-25 43.30 43.30 41.52 41.97 0.0M
2025-04-24 42.50 42.82 42.17 42.82 0.0M
2025-04-23 42.70 42.80 41.98 42.80 0.0M
2025-04-22 42.71 43.50 42.50 43.50 0.0M
2025-04-17 43.69 43.69 43.30 43.30 0.0M
2025-04-16 43.80 43.80 43.62 43.62 0.0M
2025-04-15 45.25 45.25 44.18 44.30 0.0M
2025-04-14 44.80 45.28 44.35 45.28 0.0M
2025-04-11 45.07 45.07 43.42 44.77 0.0M
2025-04-10 48.80 49.50 44.49 45.39 0.0M
2025-04-09 47.86 47.86 45.72 47.80 0.0M
2025-04-08 50.50 50.92 48.88 48.88 0.0M
2025-04-07 48.20 49.84 47.90 49.84 0.0M
2025-04-04 51.34 51.52 50.05 50.42 0.0M
2025-04-03 52.70 53.61 52.70 53.61 0.0M
2025-04-02 55.05 55.05 54.85 54.85 0.0M
2025-04-01 56.26 56.56 55.32 55.67 0.0M
2025-03-31 54.80 56.19 54.80 56.19 0.0M
2025-03-28 54.33 54.57 54.33 54.37 0.0M
2025-03-27 54.88 55.01 54.88 55.01 0.0M
2025-03-26 54.77 54.77 54.43 54.49 0.0M
2025-03-25 56.36 56.51 56.36 56.51 0.0M
2025-03-24 56.68 56.68 55.81 56.50 0.0M
2025-03-21 55.50 56.00 55.50 56.00 0.0M
2025-03-20 55.28 55.96 55.01 55.10 0.0M
2025-03-19 54.76 54.76 54.76 54.76 0.0M
2025-03-18 54.71 55.00 54.69 54.69 0.0M
2025-03-17 53.98 55.00 53.80 55.00 0.0M
2025-03-14 55.75 55.75 54.41 54.64 0.0M
2025-03-13 54.75 55.63 54.75 55.63 0.0M
2025-03-12 56.37 56.37 54.85 55.39 0.0M
2025-03-11 57.81 57.81 56.33 56.33 0.0M
2025-03-10 56.80 58.00 56.80 58.00 0.0M
2025-03-07 55.49 57.90 55.00 57.54 0.0M
2025-03-06 55.08 55.08 55.08 55.08 0.0M
2025-03-05 55.89 55.89 55.69 55.80 0.0M
2025-03-04 56.69 57.16 56.69 56.70 0.0M
2025-03-03 57.00 57.01 56.42 57.01 0.0M
2025-02-28 56.37 56.71 55.92 55.92 0.0M
2025-02-27 54.81 56.40 54.32 56.40 0.0M
2025-02-26 55.50 55.50 55.14 55.14 0.0M
2025-02-25 54.83 56.52 54.83 56.50 0.0M
2025-02-24 53.27 54.87 53.27 54.87 0.0M
2025-02-21 53.20 53.20 52.55 52.98 0.0M
2025-02-20 52.30 53.12 52.30 52.77 0.0M
2025-02-19 52.18 52.25 52.04 52.25 0.0M
2025-02-18 50.70 51.92 50.70 51.92 0.0M
2025-02-17 51.40 51.40 50.44 50.44 0.0M
2025-02-14 52.98 53.30 52.57 52.70 0.0M
2025-02-13 53.92 54.50 53.51 53.75 0.0M
2025-02-12 53.89 54.29 53.89 54.29 0.0M
2025-02-11 53.40 54.41 53.40 54.41 0.0M
2025-02-10 55.60 55.60 52.89 52.89 0.0M
2025-02-07 55.21 55.85 54.52 54.65 0.0M
2025-02-06 57.43 57.43 54.81 55.64 0.0M
2025-02-05 56.81 57.37 56.81 57.37 0.0M
2025-02-04 58.06 58.18 56.85 57.27 0.0M
2025-02-03 56.53 58.50 56.53 58.31 0.0M
2025-01-31 56.83 57.40 56.83 57.40 0.0M
2025-01-30 56.71 56.71 56.30 56.57 0.0M
2025-01-29 56.20 57.23 56.20 57.23 0.0M
2025-01-28 57.30 57.86 56.71 56.71 0.0M
2025-01-27 56.15 57.95 56.15 57.95 0.0M
2025-01-24 56.35 57.22 56.30 57.22 0.0M
2025-01-23 54.60 55.90 54.60 55.90 0.0M
2025-01-22 54.60 55.00 54.00 55.00 0.0M
2025-01-21 54.18 55.15 54.18 54.91 0.0M
2025-01-20 54.76 54.76 54.39 54.39 0.0M
2025-01-17 54.82 54.82 54.21 54.72 0.0M
2025-01-16 54.41 54.41 53.48 53.48 0.0M
2025-01-15 53.96 54.62 53.96 54.62 0.0M
2025-01-14 53.93 54.29 53.90 53.90 0.0M
2025-01-13 54.39 54.39 53.79 54.24 0.0M
2025-01-10 54.71 54.75 54.23 54.23 0.0M
2025-01-09 54.89 54.89 54.89 54.89 0.0M
2025-01-08 55.13 55.50 54.81 54.81 0.0M
2025-01-07 54.90 55.10 54.90 55.10 0.0M
2025-01-06 54.75 54.75 53.86 54.50 0.0M
2025-01-03 54.89 55.07 54.87 54.87 0.0M
2025-01-02 54.51 55.26 54.51 55.19 0.0M