强生公司

JNJ
🏛️ 德国 →
155.00
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
07:55 149.68 149.68 149.68 149.68 0.1K
08:00 150.24 150.24 149.68 149.68 0.0K
08:35 149.68 149.68 149.68 149.68 0.1K
09:00 149.68 149.68 149.68 149.68 0.0K
09:05 149.68 149.68 149.68 149.68 0.0K
09:15 150.14 150.14 150.14 150.14 0.0K
09:25 149.86 149.86 149.86 149.86 0.0K
09:30 149.68 149.68 149.68 149.68 0.1K
09:40 149.68 149.68 149.68 149.68 0.0K
09:45 149.68 149.68 149.68 149.68 0.0K
10:00 149.68 150.20 149.68 150.20 0.1K
10:10 150.38 150.38 150.38 150.38 0.0K
10:15 150.40 150.40 150.40 150.40 0.0K
10:20 150.38 150.38 150.38 150.38 0.0K
10:25 150.38 150.38 150.22 150.22 0.2K
10:45 150.48 150.48 150.48 150.48 0.0K
11:00 149.94 149.94 149.94 149.94 0.0K
11:10 149.72 150.30 149.72 150.30 0.1K
11:25 150.10 150.10 150.10 150.10 0.0K
11:30 149.92 149.92 149.92 149.92 0.0K
11:35 149.92 149.92 149.92 149.92 0.0K
11:40 149.92 149.92 149.92 149.92 0.0K
11:45 150.18 150.18 150.18 150.18 0.0K
11:50 149.92 149.92 149.92 149.92 0.2K
11:55 149.92 149.92 149.92 149.92 0.1K
12:00 149.68 149.68 149.68 149.68 0.0K
12:05 150.14 150.14 150.14 150.14 0.0K
12:10 149.68 149.68 149.68 149.68 0.0K
12:15 149.78 149.78 149.68 149.68 0.0K
12:20 149.78 149.78 149.78 149.78 0.0K
12:25 149.68 149.68 149.68 149.68 0.0K
12:35 149.68 149.68 149.68 149.68 0.0K
12:40 149.78 149.78 149.78 149.78 0.0K
12:55 149.88 149.88 149.88 149.88 0.0K
13:00 150.28 150.28 150.16 150.16 0.2K
13:05 149.68 149.68 149.68 149.68 0.0K
13:10 149.68 149.68 149.68 149.68 0.0K
13:15 150.16 150.16 150.16 150.16 0.0K
13:25 149.94 149.94 149.94 149.94 0.1K
13:30 149.68 149.68 149.68 149.68 0.0K
13:35 149.78 149.78 149.78 149.78 0.0K
13:40 150.16 150.16 150.16 150.16 0.0K
13:45 149.78 149.78 149.78 149.78 0.0K
14:25 149.94 149.94 149.94 149.94 0.1K
14:35 149.92 149.92 149.92 149.92 0.0K
14:40 149.68 149.86 149.68 149.86 0.1K
14:45 149.86 150.00 149.76 150.00 0.1K
14:55 150.00 150.00 150.00 150.00 0.1K
15:20 149.82 149.86 149.82 149.86 0.0K
15:25 149.94 150.20 149.94 150.20 0.0K
15:30 150.00 150.00 150.00 150.00 0.6K
15:35 150.14 150.14 150.04 150.04 0.2K
15:45 150.26 150.26 150.26 150.26 0.0K
15:50 149.98 149.98 149.96 149.96 0.0K
16:10 150.02 150.02 150.02 150.02 0.0K
16:15 150.58 150.58 150.58 150.58 0.0K
16:25 150.30 150.58 150.16 150.46 0.3K
16:35 150.42 150.42 150.42 150.42 0.1K
16:45 150.30 150.30 150.28 150.28 0.1K
17:10 150.50 150.50 150.50 150.50 0.0K
17:15 150.14 150.42 150.14 150.16 0.1K
17:20 150.34 150.34 150.10 150.10 0.2K
17:25 150.00 150.24 150.00 150.04 0.0K
17:30 150.38 150.38 150.16 150.16 0.1K
17:40 150.40 150.40 150.40 150.40 0.2K
17:50 150.30 150.30 150.30 150.30 0.0K
18:00 150.40 150.40 150.40 150.40 0.0K
18:10 150.50 150.50 150.40 150.40 0.1K
18:25 150.42 150.42 150.42 150.42 0.0K
18:30 150.46 150.56 150.46 150.56 0.0K
18:35 150.32 150.52 150.32 150.52 0.0K
18:50 150.68 150.68 150.68 150.68 0.1K
19:40 150.48 150.48 150.48 150.48 0.2K
20:05 150.32 150.32 150.32 150.32 0.0K
20:50 150.42 150.42 150.42 150.42 0.0K
21:10 150.30 150.30 150.30 150.30 0.0K
21:25 150.26 150.30 150.26 150.30 0.1K
21:40 150.32 150.32 150.32 150.32 0.0K
21:55 150.28 150.28 150.28 150.28 0.0K
22:00 150.28 150.28 150.28 150.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 153.10 155.00 153.04 155.00 0.0M
2025-09-26 151.86 153.64 151.86 153.60 0.0M
2025-09-25 150.26 152.48 150.02 152.28 0.0M
2025-09-24 150.14 150.68 149.68 150.28 0.0M
2025-09-23 148.80 150.02 148.28 149.00 0.0M
2025-09-22 149.72 149.98 147.80 147.88 0.0M
2025-09-19 147.66 150.38 147.62 150.00 0.0M
2025-09-18 149.78 150.26 147.50 147.76 0.0M
2025-09-17 148.54 150.42 148.20 149.50 0.0M
2025-09-16 150.38 151.02 148.28 148.68 0.0M
2025-09-15 152.02 152.26 150.40 150.90 0.0M
2025-09-12 151.98 152.48 151.38 151.82 0.0M
2025-09-11 149.38 152.16 149.38 151.88 0.0M
2025-09-10 150.94 151.38 148.74 150.06 0.0M
2025-09-09 151.50 151.94 150.34 151.14 0.0M
2025-09-08 152.08 152.68 150.26 151.06 0.0M
2025-09-05 152.76 153.36 150.78 151.72 0.0M
2025-09-04 152.32 153.46 151.88 152.64 0.0M
2025-09-03 152.22 152.98 151.30 152.14 0.0M
2025-09-02 151.04 153.84 150.60 153.08 0.0M
2025-09-01 151.38 151.98 149.98 150.00 0.0M
2025-08-29 149.88 151.46 149.24 151.46 0.0M
2025-08-28 151.90 152.74 149.80 150.32 0.0M
2025-08-27 151.98 153.24 151.56 151.98 0.0M
2025-08-26 152.30 152.88 150.96 151.38 0.0M
2025-08-25 153.00 154.20 152.44 153.92 0.0M
2025-08-22 154.12 155.90 151.52 152.98 0.0M
2025-08-21 153.60 155.00 152.52 154.68 0.0M
2025-08-20 152.22 154.88 152.22 153.80 0.0M
2025-08-19 150.62 152.96 150.40 152.36 0.0M
2025-08-18 151.36 152.16 150.56 151.36 0.0M
2025-08-15 150.30 151.46 149.58 151.18 0.0M
2025-08-14 149.08 150.90 148.76 150.20 0.0M
2025-08-13 147.78 149.10 147.26 148.90 0.0M
2025-08-12 149.64 150.38 147.32 147.82 0.0M
2025-08-11 148.70 150.16 148.48 149.88 0.0M
2025-08-08 147.02 149.20 146.52 148.80 0.0M
2025-08-07 146.02 147.46 145.52 147.00 0.0M
2025-08-06 148.18 148.18 146.08 146.50 0.0M
2025-08-05 148.26 148.58 146.70 147.14 0.0M
2025-08-04 144.76 147.90 143.44 147.88 0.0M
2025-08-01 143.68 145.12 142.52 144.48 0.0M
2025-07-31 145.46 146.16 143.88 144.28 0.0M
2025-07-30 145.96 146.88 144.90 145.96 0.0M
2025-07-29 144.18 146.20 143.42 145.26 0.0M
2025-07-28 143.48 144.46 142.64 143.26 0.0M
2025-07-25 144.56 144.86 142.80 143.16 0.0M
2025-07-24 143.38 144.36 143.08 144.18 0.0M
2025-07-23 143.70 144.18 142.14 143.36 0.0M
2025-07-22 140.52 143.26 139.96 142.84 0.0M
2025-07-21 141.24 141.28 139.50 140.36 0.0M
2025-07-18 141.00 141.78 139.74 140.94 0.0M
2025-07-17 141.90 142.30 140.14 140.74 0.0M
2025-07-16 133.62 142.90 133.60 141.52 0.0M
2025-07-15 134.74 134.78 133.42 133.92 0.0M
2025-07-14 133.64 134.78 133.26 134.58 0.0M
2025-07-11 135.10 135.24 132.72 134.04 0.0M
2025-07-10 133.12 136.22 133.04 134.72 0.0M
2025-07-09 133.28 133.74 132.62 133.44 0.0M
2025-07-08 132.32 133.90 131.70 132.48 0.0M
2025-07-07 133.00 133.58 132.20 132.38 0.0M
2025-07-04 132.12 132.68 131.70 132.64 0.0M
2025-07-03 132.32 133.10 131.68 132.86 0.0M
2025-07-02 132.72 133.32 131.76 132.08 0.0M
2025-07-01 129.62 133.84 129.08 132.06 0.0M
2025-06-30 130.34 130.74 128.62 129.54 0.0M
2025-06-27 130.50 130.88 129.10 130.22 0.0M
2025-06-26 130.72 130.98 129.32 129.74 0.0M
2025-06-25 130.96 131.66 130.22 130.80 0.0M
2025-06-24 131.28 131.44 130.06 131.22 0.0M
2025-06-23 129.66 131.62 129.52 130.78 0.0M
2025-06-20 131.20 131.66 129.32 130.14 0.0M
2025-06-19 131.52 131.98 130.82 131.14 0.0M
2025-06-18 132.70 132.96 131.02 131.48 0.0M
2025-06-17 133.44 134.78 132.54 132.54 0.0M
2025-06-16 136.02 136.50 133.42 133.82 0.0M
2025-06-13 134.18 136.90 134.18 135.92 0.0M
2025-06-12 134.24 135.26 133.52 135.24 0.0M
2025-06-11 137.02 137.62 134.76 135.00 0.0M
2025-06-10 135.82 137.88 135.32 136.88 0.0M
2025-06-09 135.90 136.66 135.30 136.34 0.0M
2025-06-06 134.46 136.94 134.10 136.00 0.0M
2025-06-05 134.12 134.86 132.76 134.56 0.0M
2025-06-04 135.92 136.20 134.26 134.44 0.0M
2025-06-03 135.84 136.40 135.20 135.70 0.0M
2025-06-02 136.38 136.38 133.12 135.90 0.0M
2025-05-30 135.34 137.00 135.00 137.00 0.0M
2025-05-29 136.00 136.38 133.68 134.50 0.0M
2025-05-28 135.68 135.96 134.54 135.14 0.0M
2025-05-27 135.38 135.82 133.00 135.34 0.0M
2025-05-26 134.98 135.64 134.52 135.64 0.0M
2025-05-23 135.00 135.54 133.52 134.86 0.0M
2025-05-22 134.98 136.24 134.32 135.02 0.0M
2025-05-21 135.56 136.22 134.80 135.42 0.0M
2025-05-20 135.24 136.74 134.82 136.16 0.0M
2025-05-19 135.50 135.92 134.00 135.92 0.0M
2025-05-16 133.98 135.98 133.26 135.36 0.0M
2025-05-15 131.20 133.82 130.28 133.82 0.0M
2025-05-14 132.76 133.54 130.44 131.20 0.0M
2025-05-13 138.64 139.18 132.52 132.80 0.0M
2025-05-12 136.00 139.98 134.68 138.82 0.0M
2025-05-09 138.44 138.88 136.72 136.72 0.0M
2025-05-08 138.42 139.62 136.96 138.54 0.0M
2025-05-07 136.98 139.34 135.98 139.12 0.0M
2025-05-06 137.26 137.48 135.36 135.78 0.0M
2025-05-05 137.68 138.10 136.42 137.00 0.0M
2025-05-02 136.72 138.56 136.52 138.12 0.0M
2025-04-30 136.48 139.12 136.40 137.54 0.0M
2025-04-29 136.82 137.98 135.50 137.18 0.0M
2025-04-28 135.12 136.78 135.12 136.32 0.0M
2025-04-25 136.22 137.38 134.36 135.80 0.0M
2025-04-24 136.22 137.14 135.02 136.16 0.0M
2025-04-23 138.60 139.98 136.30 136.78 0.0M
2025-04-22 135.98 138.18 135.76 137.94 0.0M
2025-04-17 136.04 140.50 134.68 138.48 0.0M
2025-04-16 134.52 136.90 134.00 135.20 0.0M
2025-04-15 135.40 138.28 132.92 136.04 0.0M
2025-04-14 134.02 136.16 133.42 135.88 0.0M
2025-04-11 132.76 134.50 130.12 133.82 0.0M
2025-04-10 138.80 139.60 129.76 133.00 0.0M
2025-04-09 133.80 139.38 128.02 138.00 0.0M
2025-04-08 139.06 142.18 135.28 136.44 0.0M
2025-04-07 137.00 139.40 133.52 137.80 0.1M
2025-04-04 142.82 145.42 139.66 139.70 0.0M
2025-04-03 141.02 145.70 139.52 145.40 0.0M
2025-04-02 142.44 143.56 141.20 143.28 0.0M
2025-04-01 149.78 150.80 142.00 142.00 0.1M
2025-03-31 151.34 154.10 150.10 153.30 0.0M
2025-03-28 151.08 152.14 150.56 150.86 0.0M
2025-03-27 150.90 151.88 149.72 150.86 0.0M
2025-03-26 148.98 150.78 148.62 150.68 0.0M
2025-03-25 150.76 151.76 148.84 149.44 0.0M
2025-03-24 151.76 152.34 150.22 151.36 0.0M
2025-03-21 150.18 151.44 149.80 151.06 0.0M
2025-03-20 150.24 150.98 149.58 150.42 0.0M
2025-03-19 150.26 150.98 148.78 149.78 0.0M
2025-03-18 149.30 151.12 148.52 150.32 0.0M
2025-03-17 149.22 149.96 148.42 149.34 0.0M
2025-03-14 150.56 150.98 148.38 149.44 0.0M
2025-03-13 149.12 151.64 149.12 150.00 0.0M
2025-03-12 152.98 152.98 148.76 149.32 0.0M
2025-03-11 155.24 155.26 151.02 151.68 0.0M
2025-03-10 153.44 156.32 152.88 154.58 0.0M
2025-03-07 153.60 155.18 151.52 154.06 0.0M
2025-03-06 152.52 153.76 151.02 153.76 0.0M
2025-03-05 155.96 156.34 151.74 152.80 0.0M
2025-03-04 159.14 161.48 155.90 156.00 0.0M
2025-03-03 157.50 159.72 156.72 159.28 0.0M
2025-02-28 157.86 159.12 156.54 159.00 0.0M
2025-02-27 155.84 157.54 155.02 157.02 0.0M
2025-02-26 158.12 158.48 155.02 155.24 0.0M
2025-02-25 155.88 158.24 155.86 158.24 0.0M
2025-02-24 154.20 158.00 154.08 156.62 0.0M
2025-02-21 151.88 156.10 151.70 155.22 0.0M
2025-02-20 150.86 152.82 150.38 151.94 0.0M
2025-02-19 148.76 151.66 147.78 151.58 0.0M
2025-02-18 148.78 148.78 146.58 148.38 0.0M
2025-02-17 148.86 149.98 148.86 149.94 0.0M
2025-02-14 150.60 150.78 148.68 149.38 0.0M
2025-02-13 149.02 151.50 148.86 150.22 0.0M
2025-02-12 150.98 150.98 148.64 149.44 0.0M
2025-02-11 149.60 151.18 148.78 150.62 0.0M
2025-02-10 148.86 149.62 147.62 149.60 0.0M
2025-02-07 147.94 149.20 147.08 148.50 0.0M
2025-02-06 148.82 149.88 148.00 148.00 0.0M
2025-02-05 147.58 148.74 147.02 148.70 0.0M
2025-02-04 148.18 148.50 146.04 147.86 0.0M
2025-02-03 147.24 148.46 146.72 147.54 0.0M
2025-01-31 147.14 147.64 146.30 147.00 0.0M
2025-01-30 145.78 147.84 145.02 147.16 0.0M
2025-01-29 144.02 145.82 143.70 145.70 0.0M
2025-01-28 146.42 146.90 144.06 144.90 0.0M
2025-01-27 139.60 146.26 139.52 145.72 0.0M
2025-01-24 140.76 141.02 139.24 139.98 0.0M
2025-01-23 139.82 142.14 139.02 140.94 0.0M
2025-01-22 143.28 144.68 136.32 139.50 0.0M
2025-01-21 142.78 143.20 141.52 141.94 0.0M
2025-01-20 142.64 143.60 142.02 143.60 0.0M
2025-01-17 143.74 144.30 142.64 143.28 0.0M
2025-01-16 141.18 143.66 140.32 143.56 0.0M
2025-01-15 140.82 141.40 139.98 140.84 0.0M
2025-01-14 140.86 141.60 138.98 140.44 0.0M
2025-01-13 139.40 141.88 138.52 141.48 0.0M
2025-01-10 138.06 140.20 137.72 138.76 0.0M
2025-01-09 138.58 138.58 137.86 138.04 0.0M
2025-01-08 141.24 142.54 137.32 137.84 0.0M
2025-01-07 138.02 141.90 137.64 141.40 0.0M
2025-01-06 140.46 140.48 137.76 137.88 0.0M
2025-01-03 140.66 140.82 139.54 139.84 0.0M
2025-01-02 140.34 141.50 139.60 140.16 0.0M