Medpace Holdings Inc

MEDP
🏛️ 美国 →
514.16
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
09:30 487.12 491.72 487.12 491.72 2.4K
09:31 491.42 491.42 491.42 491.42 0.3K
09:32 488.71 488.71 488.71 488.71 0.6K
09:34 487.14 487.23 487.14 487.23 0.9K
09:39 486.65 486.65 486.65 486.65 1.3K
09:40 488.80 488.80 488.80 488.80 0.5K
09:42 489.41 489.41 489.41 489.41 0.2K
09:44 487.61 487.61 487.61 487.61 0.2K
09:45 489.23 489.23 487.61 487.61 0.6K
09:47 487.70 487.70 487.70 487.70 0.9K
09:51 488.84 488.84 488.84 488.84 3.8K
09:56 487.80 487.80 487.80 487.80 2.6K
09:57 489.66 489.66 489.66 489.66 1.2K
09:59 489.79 489.79 489.79 489.79 1.3K
10:04 492.44 492.44 492.44 492.44 1.9K
10:13 489.82 489.82 489.82 489.82 1.0K
10:15 487.55 487.55 487.55 487.55 0.5K
10:19 490.01 490.01 490.01 490.01 0.3K
10:24 489.29 489.29 489.29 489.29 0.3K
10:25 489.40 489.40 488.80 489.39 1.9K
10:26 488.79 488.93 488.79 488.93 1.2K
10:27 488.93 488.93 488.63 488.63 2.7K
10:38 491.40 491.40 491.40 491.40 2.3K
10:43 492.27 492.27 491.92 491.92 4.2K
11:04 490.39 490.48 490.39 490.48 0.4K
11:05 490.70 490.70 490.70 490.70 0.9K
11:10 490.51 490.51 490.51 490.51 1.2K
11:18 490.30 490.30 490.18 490.18 2.0K
11:22 490.44 490.44 490.44 490.44 1.1K
11:30 491.31 491.31 491.16 491.16 9.4K
11:32 491.39 491.39 491.39 491.39 1.4K
11:35 491.39 491.39 491.39 491.39 0.3K
11:37 489.85 489.85 489.85 489.85 0.8K
11:39 490.65 490.65 490.65 490.65 3.7K
11:56 491.06 491.06 491.06 491.06 0.9K
11:59 490.89 491.15 490.89 491.15 1.2K
12:00 490.89 490.89 490.89 490.89 1.4K
12:12 491.81 491.81 491.81 491.81 1.1K
12:20 491.96 491.96 491.96 491.96 1.7K
12:26 493.32 493.32 493.32 493.32 1.8K
12:33 493.45 493.45 493.45 493.45 6.8K
13:25 494.17 494.17 494.17 494.17 1.2K
13:29 494.56 494.56 494.56 494.56 0.7K
13:39 493.44 493.44 493.44 493.44 3.5K
13:42 494.85 494.85 494.85 494.85 1.3K
13:54 495.40 495.40 495.40 495.40 3.0K
14:05 495.51 495.51 495.39 495.39 3.7K
14:27 495.09 495.09 495.09 495.09 0.3K
14:28 495.09 495.09 495.09 495.09 0.6K
14:32 494.71 494.71 494.71 494.71 1.3K
14:39 494.01 494.01 494.01 494.01 1.4K
14:48 494.37 494.37 494.37 494.37 0.6K
14:49 494.13 494.13 493.90 493.90 2.7K
14:51 492.86 493.35 492.86 493.35 1.9K
14:53 493.05 493.05 493.05 493.05 0.3K
14:55 493.62 493.62 493.60 493.60 1.5K
14:56 493.75 495.06 493.75 495.06 3.9K
14:57 494.79 494.79 494.79 494.79 2.7K
15:03 495.27 495.27 495.27 495.27 0.5K
15:06 496.65 496.65 496.65 496.65 1.4K
15:08 496.66 497.12 496.66 497.12 2.4K
15:15 496.88 496.88 496.88 496.88 0.2K
15:17 495.79 495.79 495.79 495.79 3.2K
15:19 495.99 495.99 495.99 495.99 0.2K
15:20 496.44 496.44 496.44 496.44 0.4K
15:21 495.93 495.93 495.93 495.93 1.7K
15:24 495.49 495.49 495.49 495.49 0.6K
15:26 495.43 495.43 495.43 495.42 0.5K
15:28 494.55 494.55 494.55 494.55 0.3K
15:29 494.49 494.49 494.49 494.49 0.9K
15:30 494.58 494.58 494.58 494.58 0.5K
15:31 494.26 494.58 494.26 494.58 0.6K
15:34 493.83 493.88 493.83 493.88 2.8K
15:38 493.24 493.24 493.24 493.24 0.3K
15:39 493.10 493.10 493.10 493.10 1.1K
15:40 494.10 494.10 493.40 493.40 1.7K
15:43 493.41 493.41 493.41 493.41 0.8K
15:44 493.41 493.41 493.41 493.41 0.7K
15:46 494.11 494.11 494.11 494.11 2.6K
15:49 494.86 494.89 494.86 494.89 1.6K
15:51 494.98 494.98 494.98 494.98 1.2K
15:53 495.09 495.09 495.09 495.09 2.4K
15:55 494.33 494.77 494.33 494.77 2.6K
15:56 494.33 494.33 494.33 494.33 2.0K
15:57 494.64 494.83 494.47 494.75 5.0K
15:58 495.50 496.29 495.50 496.25 5.4K
15:59 496.28 496.83 496.18 496.79 26.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 500.90 514.90 500.13 514.16 0.3M
2025-09-29 499.15 501.03 495.06 500.98 0.2M
2025-09-26 487.12 497.12 484.50 496.79 0.2M
2025-09-25 496.72 496.72 484.00 487.95 0.2M
2025-09-24 498.61 506.55 495.77 497.32 0.2M
2025-09-23 495.86 501.90 494.71 496.14 0.2M
2025-09-22 498.60 501.37 492.79 498.09 0.2M
2025-09-19 505.88 505.88 492.52 498.60 0.7M
2025-09-18 502.32 505.15 497.17 501.94 0.3M
2025-09-17 488.47 506.55 485.54 497.83 0.3M
2025-09-16 495.79 499.65 487.33 490.77 0.2M
2025-09-15 488.71 497.55 485.33 496.41 0.3M
2025-09-12 492.39 497.43 486.27 490.64 0.4M
2025-09-11 477.72 498.15 474.93 497.59 0.3M
2025-09-10 483.04 483.04 473.52 476.69 0.3M
2025-09-09 491.37 494.22 481.96 485.59 0.5M
2025-09-08 490.04 494.17 483.48 492.09 0.5M
2025-09-05 484.91 489.68 484.91 486.98 0.2M
2025-09-04 478.72 482.88 462.06 482.34 0.3M
2025-09-03 468.09 481.45 468.09 481.23 0.3M
2025-09-02 474.41 477.49 465.62 473.34 0.4M
2025-08-29 473.65 477.48 470.54 475.51 0.4M
2025-08-28 473.48 473.51 467.52 472.94 0.2M
2025-08-27 469.30 475.77 468.47 473.48 0.3M
2025-08-26 467.99 469.74 464.07 469.29 0.2M
2025-08-25 464.71 468.61 462.03 466.80 0.2M
2025-08-22 453.98 467.88 453.98 463.64 0.3M
2025-08-21 465.72 465.72 452.77 453.34 0.4M
2025-08-20 461.53 467.14 459.53 465.72 0.4M
2025-08-19 462.62 469.41 462.01 462.14 0.3M
2025-08-18 460.84 464.98 457.62 462.91 0.2M
2025-08-15 460.98 462.81 456.81 457.85 0.2M
2025-08-14 460.83 468.17 456.07 458.66 0.3M
2025-08-13 461.70 470.79 460.83 468.00 0.5M
2025-08-12 450.00 459.80 448.01 459.29 0.3M
2025-08-11 436.78 451.07 436.78 449.77 0.6M
2025-08-08 429.01 435.40 428.50 434.35 0.3M
2025-08-07 432.46 434.74 424.63 428.79 0.3M
2025-08-06 436.93 439.99 424.56 430.37 0.4M
2025-08-05 432.15 438.01 429.33 436.30 0.4M
2025-08-04 420.63 432.43 420.47 432.43 0.3M
2025-08-01 424.21 425.88 412.35 423.09 0.5M
2025-07-31 435.52 440.00 426.48 427.20 0.5M
2025-07-30 448.11 451.31 433.33 437.78 0.5M
2025-07-29 431.89 448.81 430.55 447.92 0.6M
2025-07-28 451.33 455.15 444.82 453.05 0.5M
2025-07-25 445.00 449.78 427.27 447.49 0.8M
2025-07-24 444.99 464.43 442.51 455.68 0.9M
2025-07-23 470.70 470.70 426.50 437.41 1.8M
2025-07-22 445.59 501.30 436.01 477.73 4.5M
2025-07-21 313.36 316.41 306.70 308.88 1.1M
2025-07-18 323.00 323.00 310.42 311.87 0.4M
2025-07-17 315.09 320.98 314.73 319.16 0.3M
2025-07-16 312.71 316.06 309.97 314.83 0.3M
2025-07-15 322.60 322.68 311.61 312.71 0.3M
2025-07-14 322.13 323.46 318.48 320.36 0.4M
2025-07-11 324.51 330.65 320.94 323.50 0.3M
2025-07-10 322.18 334.33 321.29 328.24 0.4M
2025-07-09 320.70 325.36 316.66 320.95 0.4M
2025-07-08 318.83 325.43 318.43 322.50 0.3M
2025-07-07 321.32 321.32 315.88 318.90 0.4M
2025-07-03 326.14 329.54 320.03 321.50 0.2M
2025-07-02 319.40 328.06 318.03 326.03 0.4M
2025-07-01 314.44 326.75 311.45 321.07 0.4M
2025-06-30 311.13 313.97 308.40 313.86 0.2M
2025-06-27 310.98 314.58 306.95 310.69 0.7M
2025-06-26 312.72 313.37 305.69 306.80 0.4M
2025-06-25 314.72 314.72 307.85 311.14 0.4M
2025-06-24 309.20 315.99 306.99 315.28 0.4M
2025-06-23 306.62 313.61 306.62 308.64 0.6M
2025-06-20 305.59 310.44 301.90 309.36 1.0M
2025-06-18 299.70 304.44 294.07 302.69 0.7M
2025-06-17 297.64 304.65 295.15 297.92 0.5M
2025-06-16 299.38 304.69 295.22 300.98 0.3M
2025-06-13 300.00 304.08 297.85 298.25 0.3M
2025-06-12 301.62 306.53 300.82 304.00 0.3M
2025-06-11 308.31 314.47 302.29 302.31 0.3M
2025-06-10 300.88 309.20 299.70 305.90 0.2M
2025-06-09 298.85 300.79 295.15 298.32 0.3M
2025-06-06 295.92 300.79 294.50 296.50 0.4M
2025-06-05 311.60 313.22 293.20 293.58 0.5M
2025-06-04 306.07 318.42 306.07 312.74 0.4M
2025-06-03 297.86 307.76 294.95 306.07 0.4M
2025-06-02 293.87 298.19 291.28 297.81 0.3M
2025-05-30 296.56 297.49 292.62 294.90 0.3M
2025-05-29 297.00 299.10 294.39 297.05 0.2M
2025-05-28 298.59 300.28 293.51 293.81 0.2M
2025-05-27 300.55 302.32 297.54 298.59 0.2M
2025-05-23 288.70 296.73 287.17 294.89 0.3M
2025-05-22 295.77 298.82 292.71 293.03 0.4M
2025-05-21 302.22 303.41 292.53 295.77 0.4M
2025-05-20 306.45 310.61 304.51 306.62 0.2M
2025-05-19 300.73 306.30 300.73 305.98 0.2M
2025-05-16 297.35 306.28 293.03 305.66 0.2M
2025-05-15 292.13 299.39 284.48 296.41 0.5M
2025-05-14 310.34 310.34 290.35 291.73 0.6M
2025-05-13 313.02 315.53 306.11 310.15 0.3M
2025-05-12 304.44 315.13 301.80 313.74 0.3M
2025-05-09 301.79 302.86 295.92 296.03 0.2M
2025-05-08 299.95 304.08 296.60 300.81 0.3M
2025-05-07 293.79 300.47 292.03 299.99 0.5M
2025-05-06 295.86 297.59 284.10 288.77 0.8M
2025-05-05 304.47 305.74 299.61 300.49 0.3M
2025-05-02 308.99 312.25 303.52 305.11 0.3M
2025-05-01 306.15 311.09 292.45 302.25 0.4M
2025-04-30 304.97 309.08 301.42 308.39 0.4M
2025-04-29 296.21 307.95 295.46 306.35 0.5M
2025-04-28 299.00 303.30 294.53 298.18 0.4M
2025-04-25 300.00 300.00 291.55 298.55 0.4M
2025-04-24 291.22 303.78 287.04 302.88 0.6M
2025-04-23 293.42 297.34 282.84 290.54 1.4M
2025-04-22 259.13 285.37 250.05 282.28 1.8M
2025-04-21 290.35 296.48 285.04 288.99 1.2M
2025-04-17 296.50 298.43 289.31 296.28 0.7M
2025-04-16 305.00 305.77 293.97 296.50 0.6M
2025-04-15 305.28 307.00 300.91 305.00 0.5M
2025-04-14 298.42 308.18 295.57 305.28 0.6M
2025-04-11 283.64 297.81 278.12 297.72 0.7M
2025-04-10 297.85 298.51 277.23 282.33 0.8M
2025-04-09 274.58 305.32 272.00 302.56 0.9M
2025-04-08 297.43 299.35 274.54 277.23 0.7M
2025-04-07 279.04 302.06 274.02 290.10 0.8M
2025-04-04 296.52 296.52 282.42 287.11 0.8M
2025-04-03 303.00 308.83 297.70 304.11 0.6M
2025-04-02 296.15 311.99 295.22 311.23 0.6M
2025-04-01 305.85 307.35 295.43 297.73 0.6M
2025-03-31 308.45 308.45 289.01 304.69 0.6M
2025-03-28 315.89 317.29 311.54 312.36 0.3M
2025-03-27 317.87 320.63 314.00 316.61 0.5M
2025-03-26 324.08 325.77 315.33 317.65 0.5M
2025-03-25 330.59 331.18 321.26 324.51 0.3M
2025-03-24 324.04 331.24 323.43 330.59 0.2M
2025-03-21 314.83 324.36 310.29 324.23 0.4M
2025-03-20 324.21 327.13 319.14 319.63 0.3M
2025-03-19 321.78 328.78 321.12 327.47 0.2M
2025-03-18 325.85 328.34 321.93 322.93 0.4M
2025-03-17 324.90 330.04 323.12 326.34 0.5M
2025-03-14 321.20 328.38 320.23 324.95 0.4M
2025-03-13 324.41 325.91 317.92 317.93 0.5M
2025-03-12 330.51 333.76 321.41 324.91 0.4M
2025-03-11 338.22 339.93 324.96 325.87 0.4M
2025-03-10 329.31 348.00 327.75 337.41 0.6M
2025-03-07 324.71 333.33 322.85 332.81 0.4M
2025-03-06 327.00 331.37 323.40 325.73 0.3M
2025-03-05 323.25 330.38 323.03 328.56 0.3M
2025-03-04 318.71 328.66 316.80 324.39 0.5M
2025-03-03 327.50 329.32 319.03 319.17 0.3M
2025-02-28 326.81 333.65 324.47 327.32 0.4M
2025-02-27 339.97 339.97 325.53 326.11 0.7M
2025-02-26 341.52 344.58 338.50 339.48 0.5M
2025-02-25 344.36 347.32 338.33 340.92 0.3M
2025-02-24 341.39 347.09 340.22 344.35 0.2M
2025-02-21 346.09 350.00 339.44 340.22 0.3M
2025-02-20 344.46 350.00 343.10 344.85 0.3M
2025-02-19 341.39 348.88 341.39 343.96 0.4M
2025-02-18 341.90 343.10 336.78 340.77 0.4M
2025-02-14 342.74 344.99 338.19 340.18 0.3M
2025-02-13 337.33 347.58 334.01 342.41 0.4M
2025-02-12 327.03 337.04 323.13 336.47 0.5M
2025-02-11 340.77 342.09 321.92 327.86 0.9M
2025-02-10 354.10 356.14 343.07 354.51 0.5M
2025-02-07 364.16 367.80 347.62 354.10 0.3M
2025-02-06 357.15 375.00 354.06 360.97 0.3M
2025-02-05 349.60 356.59 345.39 355.15 0.3M
2025-02-04 342.52 351.86 342.26 346.98 0.2M
2025-02-03 343.55 349.86 341.83 343.38 0.2M
2025-01-31 350.47 358.46 346.25 349.15 0.3M
2025-01-30 347.09 354.52 345.81 350.04 0.2M
2025-01-29 343.28 344.88 337.78 343.02 0.2M
2025-01-28 352.20 352.34 343.80 345.81 0.2M
2025-01-27 343.47 350.84 343.47 350.37 0.2M
2025-01-24 347.50 347.50 339.09 344.07 0.2M
2025-01-23 345.60 348.24 338.00 347.90 0.2M
2025-01-22 347.38 348.58 344.54 345.18 0.1M
2025-01-21 339.42 350.00 339.42 347.52 0.2M
2025-01-17 338.15 343.85 335.46 337.35 0.2M
2025-01-16 334.06 339.83 332.00 336.82 0.2M
2025-01-15 337.37 338.37 329.32 335.23 0.3M
2025-01-14 341.76 345.04 327.00 330.91 0.4M
2025-01-13 350.16 354.40 348.01 352.01 0.2M
2025-01-10 350.11 359.63 346.48 350.87 0.2M
2025-01-08 345.48 357.72 341.00 354.59 0.3M
2025-01-07 343.08 348.43 341.85 346.81 0.2M
2025-01-06 340.99 347.26 340.99 342.07 0.2M
2025-01-03 335.63 341.72 330.27 339.46 0.1M
2025-01-02 334.92 340.96 333.23 334.75 0.2M