美光科技公司

MU
🏛️ 德国 →
157.36
最后更新: 2025-10-02
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
2025-10-02 155.98 157.72 154.94 157.36 0.0M
2025-10-01 141.00 153.82 138.00 153.58 0.0M
2025-09-30 139.68 142.08 139.58 140.70 0.0M
2025-09-29 135.22 141.00 135.22 139.54 0.0M
2025-09-26 134.78 136.04 133.00 133.00 0.0M
2025-09-25 136.82 137.44 133.00 133.94 0.0M
2025-09-24 142.12 144.40 135.00 137.72 0.0M
2025-09-23 140.32 142.78 140.32 141.32 0.0M
2025-09-22 138.72 141.70 137.62 140.82 0.0M
2025-09-19 143.66 144.20 136.62 138.54 0.0M
2025-09-18 137.00 144.20 136.70 142.56 0.0M
2025-09-17 133.74 135.54 131.00 135.40 0.0M
2025-09-16 134.52 136.12 133.02 133.02 0.0M
2025-09-15 134.98 135.78 132.20 133.32 0.0M
2025-09-12 128.80 134.70 128.66 134.14 0.0M
2025-09-11 118.32 133.00 118.32 128.74 0.0M
2025-09-10 116.38 120.90 116.38 119.62 0.0M
2025-09-09 111.86 116.20 111.86 115.38 0.0M
2025-09-08 112.78 113.06 111.04 111.70 0.0M
2025-09-05 106.62 111.48 106.62 111.48 0.0M
2025-09-04 101.70 105.48 101.70 105.48 0.0M
2025-09-03 101.30 102.18 101.30 101.68 0.0M
2025-09-02 101.28 101.76 98.54 101.76 0.0M
2025-09-01 102.38 102.38 101.76 101.76 0.0M
2025-08-29 104.62 106.50 101.24 101.48 0.0M
2025-08-28 100.32 104.78 100.32 104.40 0.0M
2025-08-27 100.56 100.66 100.56 100.66 0.0M
2025-08-26 99.69 101.14 99.69 100.46 0.0M
2025-08-25 100.88 100.88 100.10 100.26 0.0M
2025-08-22 99.73 103.06 99.73 102.02 0.0M
2025-08-21 100.60 100.82 100.10 100.30 0.0M
2025-08-20 103.58 104.10 98.25 100.66 0.0M
2025-08-19 106.10 106.10 104.46 105.42 0.0M
2025-08-18 103.48 105.44 102.82 105.40 0.0M
2025-08-15 107.94 107.94 102.70 103.48 0.0M
2025-08-14 105.64 106.54 105.60 106.50 0.0M
2025-08-13 109.16 109.92 106.16 106.16 0.0M
2025-08-12 106.38 110.00 105.84 109.16 0.0M
2025-08-11 102.50 107.42 101.98 105.96 0.0M
2025-08-08 96.21 102.18 96.21 102.18 0.0M
2025-08-07 96.76 97.92 96.45 97.41 0.0M
2025-08-06 93.89 94.29 92.31 93.10 0.0M
2025-08-05 93.56 95.53 92.94 94.31 0.0M
2025-08-04 91.25 92.73 91.12 92.50 0.0M
2025-08-01 94.43 94.43 89.86 90.46 0.0M
2025-07-31 100.68 101.56 95.00 96.00 0.0M
2025-07-30 96.99 99.46 96.97 99.17 0.0M
2025-07-29 95.76 98.04 95.76 96.95 0.0M
2025-07-28 95.47 96.56 95.47 95.78 0.0M
2025-07-25 95.16 95.16 94.35 94.44 0.0M
2025-07-24 93.89 95.41 93.89 95.41 0.0M
2025-07-23 93.61 93.66 92.84 93.00 0.0M
2025-07-22 96.50 96.80 92.13 93.14 0.0M
2025-07-21 98.47 98.90 96.77 96.77 0.0M
2025-07-18 97.46 98.50 97.24 98.50 0.0M
2025-07-17 99.80 100.72 95.99 97.40 0.0M
2025-07-16 102.90 102.90 98.60 99.26 0.0M
2025-07-15 102.20 103.74 102.20 103.54 0.0M
2025-07-14 105.86 106.06 100.42 101.62 0.0M
2025-07-11 104.84 104.96 103.92 104.96 0.0M
2025-07-10 104.20 105.52 104.20 104.88 0.0M
2025-07-09 106.14 107.38 103.80 104.40 0.0M
2025-07-08 102.28 107.00 102.28 106.38 0.0M
2025-07-07 102.44 103.26 101.60 102.30 0.0M
2025-07-04 103.52 103.52 102.82 102.90 0.0M
2025-07-03 103.80 104.82 103.62 103.88 0.0M
2025-07-02 103.12 104.14 100.50 103.00 0.0M
2025-07-01 104.08 104.10 101.68 102.52 0.0M
2025-06-30 107.02 107.28 104.00 104.86 0.0M
2025-06-27 107.86 108.06 106.14 106.30 0.0M
2025-06-26 111.50 112.02 106.16 106.60 0.0M
2025-06-25 111.08 111.24 108.40 108.66 0.0M
2025-06-24 106.88 110.24 106.88 110.24 0.0M
2025-06-23 107.34 108.08 106.34 106.34 0.0M
2025-06-20 105.60 107.18 105.60 105.90 0.0M
2025-06-19 105.88 105.88 103.60 103.60 0.0M
2025-06-18 104.66 106.60 104.64 106.60 0.0M
2025-06-17 103.74 106.66 102.88 104.92 0.0M
2025-06-16 100.42 104.16 100.42 103.00 0.0M
2025-06-13 98.54 100.72 97.87 99.79 0.0M
2025-06-12 99.92 100.50 99.05 100.14 0.0M
2025-06-11 99.51 101.94 99.51 100.18 0.0M
2025-06-10 97.62 100.52 97.00 99.80 0.0M
2025-06-09 94.89 98.10 94.89 97.44 0.0M
2025-06-06 93.26 96.88 93.26 96.88 0.0M
2025-06-05 90.48 94.66 90.48 94.58 0.0M
2025-06-04 89.89 90.27 89.53 90.27 0.0M
2025-06-03 85.39 90.31 85.35 90.31 0.0M
2025-06-02 81.99 84.47 81.83 84.46 0.0M
2025-05-30 84.93 84.98 83.00 83.00 0.0M
2025-05-29 88.66 88.66 85.50 85.52 0.0M
2025-05-28 84.94 84.94 84.78 84.78 0.0M
2025-05-27 83.42 84.93 82.93 84.93 0.0M
2025-05-26 83.02 84.16 83.02 83.33 0.0M
2025-05-23 83.80 84.22 80.97 82.39 0.0M
2025-05-22 84.84 85.80 83.96 84.48 0.0M
2025-05-21 85.56 86.30 84.72 85.29 0.0M
2025-05-20 86.92 87.50 86.10 86.10 0.0M
2025-05-19 85.60 87.50 84.05 87.50 0.0M
2025-05-16 84.86 87.50 84.86 87.05 0.0M
2025-05-15 84.64 84.64 83.39 84.16 0.0M
2025-05-14 87.75 87.75 83.41 85.83 0.0M
2025-05-13 82.41 86.87 82.41 86.87 0.0M
2025-05-12 79.04 83.95 78.94 83.71 0.0M
2025-05-09 76.07 76.12 75.91 76.12 0.0M
2025-05-08 74.14 76.49 74.14 76.45 0.0M
2025-05-07 71.31 73.07 71.01 72.66 0.0M
2025-05-06 70.21 71.00 69.75 70.69 0.0M
2025-05-05 70.81 71.71 69.99 71.71 0.0M
2025-05-02 68.87 71.76 68.87 71.76 0.0M
2025-04-30 66.06 66.73 64.93 66.73 0.0M
2025-04-29 68.88 69.30 67.80 67.89 0.0M
2025-04-28 69.22 70.03 68.82 68.82 0.0M
2025-04-25 69.37 69.45 67.75 68.60 0.0M
2025-04-24 63.61 67.90 63.10 67.90 0.0M
2025-04-23 63.21 65.37 63.21 65.37 0.0M
2025-04-22 58.42 60.76 58.41 60.76 0.0M
2025-04-17 61.64 62.38 59.18 60.26 0.0M
2025-04-16 60.08 61.81 60.08 61.81 0.0M
2025-04-15 62.63 64.11 62.23 62.62 0.0M
2025-04-14 64.36 66.02 62.64 62.77 0.0M
2025-04-11 63.21 63.21 59.37 61.48 0.0M
2025-04-10 71.40 71.40 60.86 62.88 0.0M
2025-04-09 57.79 65.46 57.79 65.46 0.0M
2025-04-08 62.64 66.56 58.08 59.10 0.0M
2025-04-07 54.80 65.62 53.59 61.80 0.0M
2025-04-04 67.23 67.82 58.71 59.62 0.0M
2025-04-03 77.01 77.01 68.73 68.78 0.0M
2025-04-02 81.91 82.40 80.23 82.40 0.0M
2025-04-01 80.74 82.20 80.00 81.47 0.0M
2025-03-31 79.94 80.45 77.96 80.00 0.0M
2025-03-28 84.17 84.35 81.00 81.00 0.0M
2025-03-27 85.36 85.68 84.43 84.57 0.0M
2025-03-26 87.07 89.42 84.72 85.63 0.0M
2025-03-25 89.20 89.23 86.39 86.39 0.0M
2025-03-24 87.94 90.93 87.70 89.66 0.0M
2025-03-21 95.73 96.46 86.74 87.62 0.0M
2025-03-20 94.14 99.50 93.52 99.00 0.0M
2025-03-19 92.90 94.90 92.90 94.90 0.0M
2025-03-18 93.88 94.23 92.23 92.23 0.0M
2025-03-17 91.96 95.42 91.67 94.71 0.0M
2025-03-14 88.78 93.28 88.78 92.23 0.0M
2025-03-13 86.51 90.00 86.48 88.16 0.0M
2025-03-12 81.88 88.04 81.88 88.00 0.0M
2025-03-11 80.01 83.00 79.82 83.00 0.0M
2025-03-10 84.69 84.69 79.41 80.20 0.0M
2025-03-07 82.98 85.01 82.68 83.65 0.0M
2025-03-06 86.54 86.54 82.50 83.24 0.0M
2025-03-05 86.93 86.93 84.78 85.08 0.0M
2025-03-04 86.75 87.38 82.80 87.38 0.0M
2025-03-03 90.60 91.01 87.76 88.30 0.0M
2025-02-28 88.12 90.00 87.19 90.00 0.0M
2025-02-27 93.76 95.10 88.66 88.66 0.0M
2025-02-26 90.22 94.50 90.22 94.50 0.0M
2025-02-25 90.94 91.08 88.40 88.40 0.0M
2025-02-24 94.53 95.71 92.00 92.00 0.0M
2025-02-21 98.27 99.40 95.00 95.00 0.0M
2025-02-20 99.20 99.51 98.31 98.55 0.0M
2025-02-19 102.20 102.78 99.52 99.83 0.0M
2025-02-18 95.52 102.16 95.52 102.16 0.0M
2025-02-17 95.12 95.12 93.55 93.55 0.0M
2025-02-14 91.51 94.19 91.51 94.19 0.0M
2025-02-13 87.85 91.28 87.85 91.28 0.0M
2025-02-12 90.75 90.75 84.70 88.29 0.0M
2025-02-11 92.49 92.60 91.55 91.79 0.0M
2025-02-10 89.75 93.10 89.67 93.10 0.0M
2025-02-07 90.99 91.53 89.05 89.49 0.0M
2025-02-06 90.54 92.26 90.54 90.91 0.0M
2025-02-05 87.00 88.83 86.52 88.83 0.0M
2025-02-04 87.50 87.87 86.70 87.87 0.0M
2025-02-03 85.49 87.73 85.49 87.66 0.0M
2025-01-31 88.49 90.53 88.10 88.10 0.0M
2025-01-30 86.01 89.00 86.00 89.00 0.0M
2025-01-29 86.98 87.72 84.83 85.25 0.0M
2025-01-28 89.04 89.75 84.70 84.90 0.0M
2025-01-27 93.82 93.82 84.40 86.34 0.0M
2025-01-24 100.50 100.96 98.01 98.06 0.0M
2025-01-23 101.96 102.00 99.47 101.56 0.0M
2025-01-22 105.92 106.62 104.30 105.16 0.0M
2025-01-21 102.24 105.48 102.04 105.48 0.0M
2025-01-20 102.64 102.64 102.06 102.22 0.0M
2025-01-17 100.14 102.24 100.00 102.24 0.0M
2025-01-16 101.50 102.16 99.50 100.20 0.0M
2025-01-15 94.63 100.42 94.62 100.12 0.0M
2025-01-14 93.84 94.93 92.78 93.29 0.0M
2025-01-13 96.49 96.52 92.08 92.91 0.0M
2025-01-10 96.66 96.96 95.00 96.08 0.0M
2025-01-09 96.09 97.81 96.02 97.76 0.0M
2025-01-08 99.48 100.98 95.88 96.60 0.0M
2025-01-07 100.48 102.68 97.89 97.89 0.0M
2025-01-06 88.38 96.95 88.38 95.89 0.0M
2025-01-03 85.48 86.85 85.20 86.85 0.0M
2025-01-02 82.20 84.22 81.86 84.09 0.0M