麦当劳公司

MCD
🏛️ 德国 →
258.85
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 259.40 259.40 259.40 259.40 0.0K
08:15 258.80 258.80 258.80 258.80 0.0K
08:35 258.75 258.75 258.75 258.75 0.1K
08:40 258.75 258.75 258.75 258.75 0.0K
09:00 259.00 259.00 259.00 259.00 0.0K
09:05 259.00 259.00 259.00 259.00 0.0K
09:10 259.00 259.00 259.00 259.00 0.0K
09:15 259.45 259.45 259.45 259.45 0.0K
09:25 259.05 259.05 259.05 259.05 0.0K
09:30 259.45 259.45 259.45 259.45 0.0K
09:45 259.25 259.25 259.25 259.25 0.1K
09:55 259.00 259.00 259.00 259.00 0.0K
10:05 259.00 259.00 259.00 259.00 0.0K
10:15 259.00 259.25 259.00 259.25 0.0K
10:25 259.25 259.25 259.25 259.25 0.0K
10:45 259.05 259.05 259.00 259.00 0.2K
10:50 259.30 259.30 259.30 259.30 0.1K
11:05 259.30 259.30 259.30 259.30 0.0K
11:10 259.50 259.50 259.50 259.50 0.0K
11:15 259.50 259.50 259.50 259.50 0.0K
11:20 259.50 259.50 259.50 259.50 0.1K
11:25 259.95 259.95 259.75 259.75 0.1K
12:10 259.45 259.45 259.45 259.45 0.0K
12:15 259.50 259.50 259.50 259.50 0.1K
12:25 259.50 259.50 259.50 259.50 0.0K
12:50 259.50 260.10 259.50 260.10 0.0K
12:55 260.05 260.05 260.05 260.05 0.2K
13:15 260.00 260.00 260.00 260.00 0.0K
13:35 259.80 259.80 259.35 259.35 0.0K
13:40 259.80 259.80 259.35 259.35 0.1K
14:00 259.75 259.75 259.75 259.75 0.0K
14:15 259.20 259.20 259.20 259.20 0.0K
14:25 259.80 259.80 259.05 259.05 0.1K
14:45 259.05 259.05 259.05 259.05 0.1K
14:55 259.55 259.55 259.55 259.55 0.0K
15:00 259.70 259.70 259.10 259.10 0.0K
15:05 259.45 259.45 259.45 259.45 0.0K
15:15 259.60 259.60 259.60 259.60 0.0K
15:20 259.05 259.05 259.05 259.05 0.0K
15:30 259.25 259.25 259.25 259.25 0.0K
15:35 259.55 259.55 258.95 259.20 0.2K
15:40 259.05 259.05 259.05 259.05 0.0K
15:45 260.10 260.15 260.05 260.15 0.0K
15:55 259.85 259.85 259.50 259.50 0.0K
16:00 259.75 259.75 259.50 259.50 0.0K
16:10 259.25 259.25 259.25 259.25 0.0K
16:20 259.15 259.15 259.15 259.15 0.0K
16:25 260.15 260.15 260.15 260.15 0.0K
16:40 259.75 259.75 259.75 259.75 0.0K
17:10 260.20 260.20 260.20 260.20 0.0K
17:15 260.30 260.30 260.30 260.30 0.0K
17:30 260.15 260.15 260.15 260.15 0.0K
17:35 260.35 260.35 260.35 260.35 0.0K
17:40 260.40 260.40 260.40 260.40 0.0K
17:45 260.50 260.50 260.50 260.50 0.0K
17:50 260.40 260.40 260.00 260.00 0.0K
17:55 260.40 260.40 260.25 260.25 0.1K
18:00 260.65 260.65 260.65 260.65 0.1K
18:10 260.45 260.45 260.45 260.45 0.0K
18:15 260.55 260.55 260.50 260.50 0.0K
18:20 260.35 260.35 260.25 260.25 0.0K
18:40 260.45 260.45 260.45 260.45 0.0K
18:55 260.75 260.75 260.75 260.75 0.1K
19:05 260.90 260.90 260.90 260.90 0.0K
19:15 260.90 260.90 260.90 260.90 0.0K
19:35 260.70 260.70 260.65 260.65 0.0K
20:05 260.80 260.80 260.80 260.80 0.0K
20:15 260.75 260.75 260.75 260.75 0.4K
21:05 261.05 261.05 261.00 261.00 0.0K
21:10 260.65 260.65 260.65 260.65 0.0K
21:30 260.95 260.95 260.95 260.95 0.0K
21:50 260.70 260.70 260.70 260.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 258.55 258.95 257.05 258.85 0.0M
2025-09-29 260.90 260.95 257.60 258.00 0.0M
2025-09-26 258.35 261.05 258.35 260.70 0.0M
2025-09-25 259.05 261.25 255.55 259.65 0.0M
2025-09-24 256.80 260.70 256.40 259.50 0.0M
2025-09-23 257.35 258.45 254.60 256.35 0.0M
2025-09-22 258.05 258.15 255.45 257.30 0.0M
2025-09-19 255.35 258.95 255.35 258.35 0.0M
2025-09-18 258.50 259.00 253.40 255.20 0.0M
2025-09-17 256.15 258.70 255.35 257.85 0.0M
2025-09-16 257.10 258.05 255.05 256.35 0.0M
2025-09-15 260.95 261.65 255.30 256.75 0.0M
2025-09-12 262.60 263.60 260.45 260.45 0.0M
2025-09-11 261.55 263.30 260.20 262.00 0.0M
2025-09-10 267.10 267.95 260.40 261.55 0.0M
2025-09-09 265.15 267.65 264.95 267.00 0.0M
2025-09-08 268.05 269.15 264.15 266.20 0.0M
2025-09-05 271.55 273.25 267.10 268.20 0.0M
2025-09-04 271.75 274.45 270.70 272.65 0.0M
2025-09-03 269.55 271.95 268.45 271.30 0.0M
2025-09-02 268.00 271.65 266.50 271.00 0.0M
2025-09-01 268.45 269.40 265.05 267.00 0.0M
2025-08-29 267.05 269.05 266.25 267.50 0.0M
2025-08-28 268.40 269.25 265.05 267.00 0.0M
2025-08-27 269.95 272.25 267.80 267.95 0.0M
2025-08-26 268.75 270.45 267.95 269.15 0.0M
2025-08-25 267.65 270.30 267.00 269.55 0.0M
2025-08-22 270.90 272.45 267.35 267.80 0.0M
2025-08-21 268.05 270.00 267.25 269.60 0.0M
2025-08-20 267.15 271.00 266.10 268.55 0.0M
2025-08-19 264.05 269.20 264.05 266.55 0.0M
2025-08-18 264.00 265.15 262.95 264.60 0.0M
2025-08-15 266.30 266.30 261.70 264.05 0.0M
2025-08-14 260.10 265.30 259.75 264.90 0.0M
2025-08-13 258.65 260.85 257.45 260.65 0.0M
2025-08-12 262.10 262.75 257.35 258.65 0.0M
2025-08-11 262.65 264.90 261.55 262.30 0.0M
2025-08-08 265.05 265.40 260.80 262.75 0.0M
2025-08-07 264.10 265.75 262.00 264.05 0.0M
2025-08-06 258.85 269.00 258.10 264.20 0.0M
2025-08-05 263.70 264.45 257.75 258.30 0.0M
2025-08-04 262.45 264.95 260.00 263.05 0.0M
2025-08-01 262.75 263.40 259.50 261.55 0.0M
2025-07-31 266.60 266.60 262.65 262.65 0.0M
2025-07-30 262.45 266.00 261.60 265.20 0.0M
2025-07-29 258.25 262.20 257.30 262.20 0.0M
2025-07-28 255.00 258.80 253.65 258.80 0.0M
2025-07-25 252.05 254.55 251.05 254.15 0.0M
2025-07-24 252.55 254.25 250.30 251.10 0.0M
2025-07-23 256.10 256.60 252.50 253.00 0.0M
2025-07-22 252.55 256.20 251.80 254.20 0.0M
2025-07-21 255.95 256.95 253.00 253.45 0.0M
2025-07-18 259.60 259.70 254.85 255.55 0.0M
2025-07-17 257.15 261.10 256.45 258.80 0.0M
2025-07-16 259.00 259.60 253.90 256.55 0.0M
2025-07-15 258.25 260.00 257.40 258.50 0.0M
2025-07-14 256.45 258.80 252.80 258.80 0.0M
2025-07-11 255.30 258.95 254.50 256.85 0.0M
2025-07-10 249.60 257.25 249.55 255.15 0.0M
2025-07-09 249.00 250.90 248.55 250.25 0.0M
2025-07-08 250.25 251.10 247.85 248.80 0.0M
2025-07-07 250.05 251.85 249.60 250.40 0.0M
2025-07-04 249.30 251.10 248.75 250.55 0.0M
2025-07-03 250.50 251.95 248.70 250.75 0.0M
2025-07-02 253.10 254.20 248.90 249.75 0.0M
2025-07-01 248.20 254.65 247.50 252.50 0.0M
2025-06-30 252.00 252.40 247.50 248.55 0.0M
2025-06-27 244.85 249.60 243.90 249.60 0.0M
2025-06-26 245.50 245.50 242.15 243.90 0.0M
2025-06-25 251.55 252.50 244.15 245.30 0.0M
2025-06-24 251.15 251.60 248.70 250.90 0.0M
2025-06-23 248.00 251.35 247.80 249.20 0.0M
2025-06-20 252.00 253.15 248.00 249.05 0.0M
2025-06-19 252.00 253.55 251.05 251.05 0.0M
2025-06-18 254.20 254.95 251.05 252.45 0.0M
2025-06-17 255.75 256.70 254.15 254.15 0.0M
2025-06-16 262.05 262.15 256.00 256.30 0.0M
2025-06-13 261.00 264.40 260.25 261.20 0.0M
2025-06-12 260.60 262.45 259.15 261.25 0.0M
2025-06-11 261.90 264.00 259.55 263.30 0.0M
2025-06-10 266.15 266.85 262.05 262.50 0.0M
2025-06-09 268.00 268.00 263.10 266.40 0.0M
2025-06-06 271.75 272.00 269.05 269.80 0.0M
2025-06-05 272.50 274.00 269.15 270.15 0.0M
2025-06-04 274.95 275.75 271.55 273.25 0.0M
2025-06-03 272.50 276.40 272.00 275.00 0.0M
2025-06-02 274.05 276.00 270.65 273.30 0.0M
2025-05-30 275.80 278.15 274.05 276.95 0.0M
2025-05-29 280.00 280.25 272.85 274.00 0.0M
2025-05-28 278.00 279.05 276.00 276.65 0.0M
2025-05-27 277.00 279.20 274.70 277.65 0.0M
2025-05-26 278.75 278.80 276.05 277.60 0.0M
2025-05-23 277.75 278.30 275.20 277.85 0.0M
2025-05-22 278.85 280.65 277.15 279.50 0.0M
2025-05-21 281.45 282.05 277.75 279.80 0.0M
2025-05-20 285.50 286.00 282.75 283.40 0.0M
2025-05-19 285.50 286.05 281.70 285.90 0.0M
2025-05-16 281.10 285.70 279.75 285.70 0.0M
2025-05-15 273.95 281.65 273.70 280.90 0.0M
2025-05-14 276.60 276.65 272.75 275.35 0.0M
2025-05-13 280.55 281.45 276.05 276.20 0.0M
2025-05-12 280.25 283.70 274.55 280.70 0.0M
2025-05-09 279.70 280.10 276.50 279.20 0.0M
2025-05-08 282.80 282.95 278.95 279.15 0.0M
2025-05-07 279.95 282.10 278.35 282.10 0.0M
2025-05-06 277.70 279.10 276.15 278.60 0.0M
2025-05-05 274.95 280.55 273.25 280.05 0.0M
2025-05-02 276.50 279.95 273.70 275.65 0.0M
2025-04-30 276.60 283.05 275.80 282.80 0.0M
2025-04-29 277.85 279.70 274.40 277.80 0.0M
2025-04-28 277.85 280.00 275.50 277.40 0.0M
2025-04-25 279.55 282.95 277.10 278.50 0.0M
2025-04-24 280.50 280.95 275.70 277.85 0.0M
2025-04-23 280.00 282.50 277.20 282.00 0.0M
2025-04-22 271.00 279.45 268.05 279.10 0.0M
2025-04-17 273.10 275.10 270.60 273.55 0.0M
2025-04-16 273.60 276.50 269.65 271.15 0.0M
2025-04-15 278.70 281.00 276.25 277.10 0.0M
2025-04-14 274.00 280.20 270.90 278.50 0.0M
2025-04-11 271.90 274.00 267.15 273.90 0.0M
2025-04-10 276.90 277.80 265.05 273.85 0.0M
2025-04-09 269.00 282.00 265.85 276.45 0.0M
2025-04-08 276.10 282.20 269.55 273.15 0.0M
2025-04-07 262.00 276.45 260.20 274.30 0.0M
2025-04-04 284.75 288.55 273.60 274.05 0.0M
2025-04-03 281.00 290.00 277.05 288.80 0.0M
2025-04-02 289.70 290.95 286.00 286.95 0.0M
2025-04-01 288.80 291.55 287.15 290.70 0.0M
2025-03-31 283.85 289.25 281.05 289.25 0.0M
2025-03-28 289.60 290.45 283.35 283.80 0.0M
2025-03-27 291.60 293.15 288.30 290.05 0.0M
2025-03-26 283.95 292.00 283.90 292.00 0.0M
2025-03-25 283.05 285.40 281.85 284.80 0.0M
2025-03-24 283.90 283.95 281.20 282.50 0.0M
2025-03-21 283.40 284.65 279.30 282.75 0.0M
2025-03-20 281.95 286.00 281.00 283.30 0.0M
2025-03-19 278.30 282.60 277.90 281.10 0.0M
2025-03-18 279.00 279.45 276.60 277.85 0.0M
2025-03-17 276.60 279.55 273.80 277.95 0.0M
2025-03-14 274.95 276.25 271.65 275.60 0.0M
2025-03-13 275.00 279.60 274.05 274.05 0.0M
2025-03-12 282.05 283.25 271.70 275.40 0.0M
2025-03-11 292.60 293.10 280.30 281.85 0.0M
2025-03-10 295.35 300.65 292.00 292.65 0.0M
2025-03-07 286.55 298.15 285.05 297.50 0.0M
2025-03-06 284.05 288.45 281.05 288.20 0.0M
2025-03-05 288.30 289.25 282.05 284.10 0.0M
2025-03-04 290.10 297.65 287.20 288.30 0.0M
2025-03-03 296.00 296.00 288.80 289.65 0.0M
2025-02-28 298.85 299.75 292.35 297.20 0.0M
2025-02-27 290.50 299.65 290.50 297.70 0.0M
2025-02-26 296.85 299.10 289.80 289.85 0.0M
2025-02-25 294.15 296.70 293.20 295.60 0.0M
2025-02-24 291.25 296.50 290.05 293.30 0.0M
2025-02-21 289.40 292.55 288.00 291.25 0.0M
2025-02-20 289.40 289.65 284.55 287.65 0.0M
2025-02-19 292.45 292.80 287.15 289.50 0.0M
2025-02-18 297.55 297.55 290.25 291.55 0.0M
2025-02-17 293.90 297.00 293.60 297.00 0.0M
2025-02-14 296.05 297.50 293.30 294.20 0.0M
2025-02-13 295.35 298.40 294.05 296.75 0.0M
2025-02-12 299.15 299.45 294.10 295.30 0.0M
2025-02-11 298.00 301.20 296.15 299.10 0.0M
2025-02-10 286.15 300.85 281.00 299.30 0.0M
2025-02-07 283.35 286.70 282.55 285.80 0.0M
2025-02-06 278.05 286.40 278.05 282.95 0.0M
2025-02-05 277.65 279.00 274.50 277.60 0.0M
2025-02-04 281.95 281.95 277.90 279.80 0.0M
2025-02-03 277.30 282.45 276.75 282.15 0.0M
2025-01-31 279.45 280.85 277.10 277.10 0.0M
2025-01-30 279.35 280.35 277.85 279.20 0.0M
2025-01-29 279.35 282.10 278.60 279.15 0.0M
2025-01-28 279.65 282.35 277.85 279.40 0.0M
2025-01-27 272.00 279.50 270.00 279.50 0.0M
2025-01-24 272.15 273.30 270.00 272.00 0.0M
2025-01-23 269.85 273.20 269.85 273.10 0.0M
2025-01-22 271.35 272.05 269.50 270.25 0.0M
2025-01-21 272.35 272.90 267.45 270.95 0.0M
2025-01-20 273.30 274.00 270.05 272.10 0.0M
2025-01-17 272.65 275.25 271.40 273.40 0.0M
2025-01-16 274.95 274.95 268.70 272.25 0.0M
2025-01-15 273.35 274.95 272.55 274.00 0.0M
2025-01-14 277.05 277.75 271.65 271.70 0.0M
2025-01-13 276.45 278.25 274.35 277.05 0.0M
2025-01-10 280.95 281.00 275.10 275.10 0.0M
2025-01-09 278.00 279.95 277.50 279.95 0.0M
2025-01-08 279.45 282.20 278.10 278.15 0.0M
2025-01-07 280.50 283.85 278.75 279.00 0.0M
2025-01-06 285.10 285.95 281.45 281.90 0.0M
2025-01-03 285.15 286.20 282.80 286.00 0.0M
2025-01-02 280.00 287.70 279.50 285.30 0.0M