强生公司

JNJ
🏛️ 德国 →
159.96
最后更新: 2025-10-07
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
2025-10-07 160.26 160.52 156.98 159.96 0.0M
2025-10-06 160.50 162.00 160.50 160.70 0.0M
2025-10-03 158.70 161.10 158.70 161.10 0.0M
2025-10-02 158.00 158.50 157.60 158.40 0.0M
2025-10-01 156.50 158.04 156.22 157.08 0.0M
2025-09-30 154.42 158.28 153.94 158.28 0.0M
2025-09-29 154.00 154.40 152.98 154.04 0.0M
2025-09-26 152.08 153.06 152.08 153.06 0.0M
2025-09-25 150.42 152.16 150.42 151.52 0.0M
2025-09-24 149.70 150.64 149.62 150.26 0.0M
2025-09-23 148.34 150.14 148.32 150.14 0.0M
2025-09-22 150.52 150.52 148.70 149.54 0.0M
2025-09-19 148.52 149.02 148.00 149.02 0.0M
2025-09-18 150.40 150.40 148.58 148.58 0.0M
2025-09-17 149.00 150.34 148.76 150.34 0.0M
2025-09-16 150.06 150.06 148.50 148.50 0.0M
2025-09-15 151.00 151.58 150.32 150.70 0.0M
2025-09-12 151.72 152.54 151.10 152.30 0.0M
2025-09-11 150.00 152.24 149.96 152.24 0.0M
2025-09-10 150.36 151.70 149.40 149.42 0.0M
2025-09-09 150.84 150.84 150.48 150.48 0.0M
2025-09-08 152.50 152.50 150.94 150.96 0.0M
2025-09-05 152.60 152.60 151.16 152.58 0.0M
2025-09-04 152.02 153.20 151.94 153.20 0.0M
2025-09-03 152.34 152.82 151.46 151.46 0.0M
2025-09-02 150.86 152.46 150.44 152.46 0.0M
2025-09-01 151.00 151.62 150.58 151.62 0.0M
2025-08-29 149.66 150.94 149.44 150.94 0.0M
2025-08-28 151.50 152.00 150.20 150.62 0.0M
2025-08-27 151.00 152.96 151.00 152.96 0.0M
2025-08-26 151.74 152.56 151.34 151.34 0.0M
2025-08-25 153.00 153.68 152.72 152.72 0.0M
2025-08-22 154.14 155.56 152.66 152.70 0.0M
2025-08-21 153.10 153.96 152.48 153.96 0.0M
2025-08-20 152.40 154.22 151.98 153.54 0.0M
2025-08-19 150.36 152.50 150.12 152.50 0.0M
2025-08-18 151.58 151.96 150.40 151.80 0.0M
2025-08-15 149.42 150.60 149.42 150.04 0.0M
2025-08-14 149.26 150.06 148.54 150.06 0.0M
2025-08-13 147.96 148.54 147.68 147.86 0.0M
2025-08-12 150.60 150.60 147.24 147.24 0.0M
2025-08-11 148.00 149.90 148.00 149.80 0.0M
2025-08-08 146.66 148.60 146.48 148.60 0.0M
2025-08-07 145.80 147.20 145.50 146.74 0.0M
2025-08-06 147.22 148.36 146.16 147.12 0.0M
2025-08-05 148.00 148.48 146.76 147.04 0.0M
2025-08-04 145.00 147.00 144.38 147.00 0.0M
2025-08-01 143.08 144.18 142.94 143.30 0.0M
2025-07-31 145.50 146.00 144.92 146.00 0.0M
2025-07-30 145.02 146.44 144.86 146.44 0.0M
2025-07-29 143.44 146.04 143.26 145.54 0.0M
2025-07-28 144.50 144.50 142.88 144.12 0.0M
2025-07-25 143.90 144.58 143.18 143.18 0.0M
2025-07-24 142.88 144.20 142.88 144.00 0.0M
2025-07-23 142.86 143.66 142.80 142.80 0.0M
2025-07-22 140.12 142.60 140.12 141.90 0.0M
2025-07-21 140.30 140.80 139.66 140.68 0.0M
2025-07-18 141.02 141.42 139.64 141.38 0.0M
2025-07-17 140.94 142.32 140.24 141.22 0.0M
2025-07-16 132.82 140.00 132.82 139.84 0.0M
2025-07-15 135.00 135.00 133.52 133.64 0.0M
2025-07-14 134.36 134.86 132.96 134.14 0.0M
2025-07-11 134.18 134.68 132.62 132.62 0.0M
2025-07-10 132.40 135.82 132.40 134.72 0.0M
2025-07-09 133.06 133.58 132.62 132.68 0.0M
2025-07-08 131.70 133.44 131.70 133.44 0.0M
2025-07-07 132.98 133.38 132.20 132.70 0.0M
2025-07-04 131.72 132.38 131.14 132.38 0.0M
2025-07-03 132.60 132.60 131.76 132.08 0.0M
2025-07-02 132.64 133.22 131.72 131.72 0.0M
2025-07-01 129.02 133.14 129.00 133.14 0.0M
2025-06-30 131.00 131.02 129.06 129.06 0.0M
2025-06-27 130.00 130.70 129.20 129.20 0.0M
2025-06-26 130.28 130.40 129.80 130.16 0.0M
2025-06-25 131.50 131.50 130.00 130.80 0.0M
2025-06-24 131.00 131.50 130.34 130.96 0.0M
2025-06-23 130.20 130.78 129.66 130.60 0.0M
2025-06-20 132.28 132.36 129.44 129.82 0.0M
2025-06-19 131.14 132.14 130.38 131.34 0.0M
2025-06-18 132.40 132.94 131.32 131.36 0.0M
2025-06-17 133.50 134.40 133.32 133.38 0.0M
2025-06-16 135.42 136.10 133.50 133.50 0.0M
2025-06-13 134.50 136.34 134.50 135.78 0.0M
2025-06-12 134.24 134.96 133.58 134.68 0.0M
2025-06-11 137.14 137.24 134.98 134.98 0.0M
2025-06-10 135.84 136.42 135.46 136.42 0.0M
2025-06-09 136.06 136.20 135.60 135.60 0.0M
2025-06-06 134.24 136.18 134.24 135.66 0.0M
2025-06-05 134.70 134.88 132.84 134.40 0.0M
2025-06-04 135.74 136.14 134.42 134.94 0.0M
2025-06-03 135.68 136.88 135.68 136.18 0.0M
2025-06-02 135.84 135.84 133.14 135.50 0.0M
2025-05-30 135.80 136.22 135.04 136.22 0.0M
2025-05-29 135.88 136.48 133.88 135.22 0.0M
2025-05-28 135.52 135.96 134.74 135.08 0.0M
2025-05-27 136.00 136.00 133.92 135.30 0.0M
2025-05-26 134.00 136.12 134.00 135.80 0.0M
2025-05-23 135.60 135.60 134.00 134.96 0.0M
2025-05-22 134.94 136.06 134.56 135.06 0.0M
2025-05-21 136.00 136.08 134.90 136.08 0.0M
2025-05-20 136.00 136.38 135.02 136.38 0.0M
2025-05-19 135.50 135.50 134.02 134.48 0.0M
2025-05-16 134.00 134.50 133.52 134.50 0.0M
2025-05-15 130.50 133.74 130.20 133.74 0.0M
2025-05-14 133.52 133.52 130.60 130.90 0.0M
2025-05-13 139.00 139.00 132.68 133.86 0.0M
2025-05-12 135.50 139.56 134.60 139.32 0.0M
2025-05-09 138.44 139.12 137.84 137.84 0.0M
2025-05-08 140.00 140.00 137.32 137.32 0.0M
2025-05-07 136.32 139.16 136.08 139.16 0.0M
2025-05-06 137.50 137.50 135.30 136.04 0.0M
2025-05-05 137.80 138.10 136.34 136.96 0.0M
2025-05-02 136.54 138.48 136.54 138.48 0.0M
2025-04-30 137.00 137.72 136.68 137.52 0.0M
2025-04-29 137.50 137.50 136.18 136.96 0.0M
2025-04-28 136.00 136.58 135.46 135.50 0.0M
2025-04-25 136.40 137.60 134.68 134.68 0.0M
2025-04-24 136.24 136.92 135.06 136.00 0.0M
2025-04-23 139.36 140.08 137.44 137.44 0.0M
2025-04-22 136.80 138.16 136.00 137.24 0.0M
2025-04-17 135.90 140.02 135.00 140.02 0.0M
2025-04-16 136.00 136.68 134.32 134.72 0.0M
2025-04-15 135.98 136.34 134.38 136.30 0.0M
2025-04-14 133.00 135.50 133.00 135.50 0.0M
2025-04-11 133.50 133.98 130.54 133.98 0.0M
2025-04-10 138.00 138.50 129.88 129.88 0.0M
2025-04-09 135.00 139.18 129.50 137.44 0.0M
2025-04-08 138.00 142.04 135.50 135.50 0.0M
2025-04-07 138.80 139.90 133.50 137.86 0.0M
2025-04-04 142.50 145.24 140.68 140.68 0.0M
2025-04-03 140.00 145.68 139.00 144.62 0.0M
2025-04-02 143.00 143.38 141.64 142.80 0.0M
2025-04-01 150.00 150.32 143.02 143.02 0.0M
2025-03-31 150.98 153.98 150.98 153.14 0.0M
2025-03-28 150.54 151.60 150.54 151.58 0.0M
2025-03-27 150.04 151.32 150.04 151.06 0.0M
2025-03-26 149.00 150.18 148.66 150.10 0.0M
2025-03-25 150.00 151.56 149.98 149.98 0.0M
2025-03-24 151.10 152.02 149.80 151.44 0.0M
2025-03-21 150.04 151.42 149.82 151.42 0.0M
2025-03-20 150.50 150.84 149.82 150.02 0.0M
2025-03-19 150.32 151.20 149.22 149.22 0.0M
2025-03-18 148.36 150.60 148.36 150.00 0.0M
2025-03-17 149.10 149.92 148.68 149.16 0.0M
2025-03-14 150.02 150.90 148.00 149.08 0.0M
2025-03-13 149.12 151.40 148.58 149.76 0.0M
2025-03-12 151.80 152.04 148.78 149.14 0.0M
2025-03-11 154.08 154.08 151.26 152.22 0.0M
2025-03-10 153.12 156.46 152.90 155.02 0.0M
2025-03-07 152.54 155.00 151.20 154.46 0.0M
2025-03-06 153.00 153.00 151.00 152.24 0.0M
2025-03-05 156.50 156.50 152.80 153.50 0.0M
2025-03-04 158.50 161.60 157.50 157.50 0.0M
2025-03-03 157.00 158.80 156.90 158.70 0.0M
2025-02-28 157.50 158.36 156.60 157.40 0.0M
2025-02-27 155.00 157.06 155.00 156.64 0.0M
2025-02-26 157.72 158.82 155.16 155.16 0.0M
2025-02-25 155.58 157.98 155.58 157.88 0.0M
2025-02-24 154.00 157.60 154.00 156.16 0.0M
2025-02-21 151.58 155.18 151.58 155.18 0.0M
2025-02-20 152.50 152.50 150.34 151.58 0.0M
2025-02-19 147.82 151.74 147.70 151.74 0.0M
2025-02-18 148.80 148.80 147.30 147.98 0.0M
2025-02-17 149.00 149.96 148.96 149.00 0.0M
2025-02-14 151.00 151.00 148.86 149.24 0.0M
2025-02-13 148.80 150.50 148.64 150.22 0.0M
2025-02-12 152.00 152.00 149.12 149.12 0.0M
2025-02-11 148.90 150.92 148.50 150.92 0.0M
2025-02-10 149.12 149.48 147.50 148.38 0.0M
2025-02-07 148.20 148.74 147.26 148.74 0.0M
2025-02-06 148.50 149.86 148.50 148.58 0.0M
2025-02-05 146.20 148.50 146.20 148.50 0.0M
2025-02-04 146.72 147.94 146.00 147.70 0.0M
2025-02-03 146.60 147.96 146.60 147.52 0.0M
2025-01-31 146.34 147.50 146.30 146.94 0.0M
2025-01-30 145.70 147.00 144.80 147.00 0.0M
2025-01-29 144.04 145.50 143.64 145.50 0.0M
2025-01-28 146.98 146.98 144.84 144.98 0.0M
2025-01-27 140.00 146.16 139.64 145.88 0.0M
2025-01-24 140.86 140.86 139.22 139.70 0.0M
2025-01-23 140.20 142.10 139.02 141.34 0.0M
2025-01-22 142.74 143.64 136.80 138.54 0.0M
2025-01-21 143.04 143.18 141.20 141.52 0.0M
2025-01-20 143.50 143.66 142.54 142.72 0.0M
2025-01-17 143.30 144.20 142.64 143.14 0.0M
2025-01-16 140.90 143.50 140.62 143.34 0.0M
2025-01-15 140.84 141.10 140.22 140.42 0.0M
2025-01-14 140.88 141.66 138.90 139.68 0.0M
2025-01-13 139.00 141.70 139.00 141.50 0.0M
2025-01-10 138.04 139.32 137.42 139.32 0.0M
2025-01-09 138.00 138.68 137.94 138.40 0.0M
2025-01-08 141.98 142.30 137.30 137.84 0.0M
2025-01-07 137.90 141.96 137.64 141.60 0.0M
2025-01-06 140.48 140.48 138.16 138.68 0.0M
2025-01-03 140.88 140.90 139.52 139.86 0.0M
2025-01-02 140.50 141.60 139.76 140.78 0.0M