默沙东集团

MRK
🏛️ 英国 →
78.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:14 80.00 80.00 80.00 80.00 0.0K
08:17 79.89 79.89 79.89 79.89 0.0K
08:26 79.89 79.89 79.89 79.89 0.0K
08:28 79.89 79.89 79.68 79.68 0.0K
08:35 79.69 79.69 79.69 79.69 0.0K
08:36 79.88 79.88 79.88 79.88 0.0K
08:38 79.69 79.69 79.69 79.69 0.0K
08:43 79.69 79.69 79.69 79.69 0.0K
08:51 79.88 79.88 79.88 79.88 0.0K
09:05 80.13 80.13 80.13 80.13 0.0K
09:16 79.96 79.96 79.96 79.96 0.0K
09:21 79.80 79.80 79.80 79.80 0.0K
09:26 79.96 79.96 79.96 79.96 0.0K
09:43 79.96 79.96 79.96 79.96 0.0K
10:00 79.80 79.80 79.80 79.80 0.0K
10:04 79.80 79.80 79.80 79.80 0.0K
10:13 80.26 80.26 80.26 80.26 0.0K
10:16 80.21 80.25 80.21 80.25 0.0K
10:26 80.23 80.23 80.23 80.23 0.0K
10:31 80.21 80.21 80.21 80.21 0.0K
10:37 80.21 80.21 80.21 80.21 0.0K
10:47 79.98 79.98 79.98 79.98 0.0K
10:51 79.98 79.98 79.98 79.98 0.0K
10:53 80.25 80.25 80.25 80.25 0.0K
11:07 79.96 79.96 79.96 79.96 0.0K
11:16 79.95 79.95 79.95 79.95 0.0K
11:42 79.95 79.95 79.95 79.95 0.0K
11:54 79.80 79.80 79.80 79.80 0.0K
12:05 79.70 79.70 79.70 79.70 0.0K
12:19 79.87 79.87 79.87 79.87 0.0K
12:50 79.78 79.78 79.78 79.78 0.0K
13:34 79.78 79.78 79.78 79.78 0.1K
13:38 79.77 79.77 79.77 79.77 0.0K
13:57 79.73 79.73 79.73 79.73 0.0K
14:00 79.62 79.79 79.62 79.79 0.9K
14:17 79.65 79.65 79.65 79.65 0.1K
14:21 79.50 79.50 79.50 79.50 0.0K
14:29 79.50 79.50 79.50 79.50 0.0K
14:30 79.59 79.70 79.59 79.70 0.0K
14:31 79.54 79.54 79.54 79.54 0.0K
14:33 79.84 79.84 79.84 79.84 0.0K
14:40 79.65 79.65 79.46 79.49 0.2K
14:41 79.54 79.55 79.52 79.52 0.1K
14:42 79.50 79.50 79.50 79.50 0.0K
14:49 79.41 79.41 79.41 79.41 0.0K
14:50 79.26 79.27 79.26 79.27 0.3K
14:51 79.28 79.30 79.28 79.30 0.1K
14:52 79.35 79.43 79.35 79.43 0.5K
14:53 79.45 79.45 79.45 79.45 1.2K
14:55 79.30 79.30 79.30 79.30 0.0K
14:56 79.25 79.25 79.25 79.25 0.0K
14:57 79.24 79.24 79.21 79.22 0.3K
14:58 79.27 79.27 79.27 79.27 0.0K
14:59 79.24 79.24 79.24 79.24 0.0K
15:00 79.31 79.34 79.31 79.34 0.2K
15:01 79.34 79.34 79.34 79.34 0.2K
15:02 79.48 79.48 79.42 79.42 0.3K
15:03 79.31 79.31 79.31 79.31 0.0K
15:05 79.29 79.29 79.29 79.29 0.0K
15:10 79.30 79.30 79.25 79.28 0.0K
15:12 79.17 79.17 79.12 79.12 1.0K
15:13 79.10 79.14 79.10 79.14 0.3K
15:14 79.13 79.13 79.13 79.13 0.1K
15:15 79.05 79.05 78.98 78.98 0.3K
15:18 78.97 78.97 78.93 78.93 0.0K
15:19 78.93 78.94 78.93 78.93 0.0K
15:20 79.00 79.00 79.00 79.00 0.0K
15:22 79.00 79.00 79.00 79.00 0.0K
15:24 78.90 78.90 78.90 78.90 0.1K
15:25 78.85 78.85 78.85 78.85 0.4K
15:26 78.79 78.79 78.66 78.66 0.4K
15:27 78.60 78.60 78.55 78.55 0.1K
15:28 78.54 78.54 78.54 78.54 0.0K
15:29 78.49 78.49 78.49 78.49 0.1K
15:30 78.44 78.44 78.44 78.44 0.0K
15:31 78.51 78.52 78.51 78.52 0.0K
15:32 78.46 78.46 78.46 78.46 0.0K
15:34 78.61 78.61 78.61 78.61 0.1K
15:35 78.57 78.57 78.57 78.57 0.0K
15:36 78.51 78.52 78.51 78.52 0.0K
15:38 78.58 78.58 78.58 78.58 0.7K
15:41 78.55 78.55 78.55 78.55 0.0K
15:44 78.58 78.58 78.54 78.54 0.1K
15:45 78.55 78.55 78.54 78.54 0.0K
15:46 78.50 78.50 78.50 78.50 0.0K
15:49 78.57 78.57 78.57 78.57 0.0K
15:50 78.47 78.49 78.40 78.40 0.2K
15:51 78.40 78.45 78.40 78.45 0.4K
15:53 78.54 78.56 78.54 78.56 0.0K
15:55 78.56 78.56 78.56 78.56 0.1K
15:56 78.51 78.51 78.51 78.51 0.4K
15:58 78.51 78.51 78.51 78.51 0.0K
16:05 78.45 78.45 78.45 78.45 0.0K
16:06 78.42 78.42 78.42 78.42 0.0K
16:08 78.38 78.38 78.38 78.38 0.0K
16:10 78.42 78.42 78.40 78.40 0.0K
16:11 78.37 78.37 78.37 78.37 0.0K
16:12 78.32 78.32 78.30 78.30 0.2K
16:15 78.40 78.40 78.39 78.39 0.0K
16:19 78.42 78.42 78.42 78.42 0.0K
16:20 78.41 78.41 78.40 78.40 0.1K
16:21 78.37 78.37 78.37 78.37 0.0K
16:22 78.36 78.36 78.36 78.36 0.0K
16:23 78.28 78.28 78.19 78.19 0.1K
16:24 78.19 78.25 78.19 78.23 0.3K
16:25 78.22 78.22 78.13 78.15 0.0K
16:27 78.19 78.19 78.19 78.19 0.0K
16:28 78.11 78.11 78.11 78.11 0.0K
16:29 78.14 78.14 78.14 78.14 0.0K
16:30 78.13 78.13 78.13 78.13 0.0K
16:31 78.20 78.20 78.13 78.13 0.1K
16:33 78.06 78.06 78.03 78.03 0.1K
16:35 78.08 78.08 77.92 77.92 7.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 78.11 78.90 77.72 78.41 0.0M
2025-09-25 79.81 80.26 77.84 77.92 0.0M
2025-09-24 80.04 80.36 79.35 79.55 0.0M
2025-09-23 80.60 81.05 79.73 80.05 0.0M
2025-09-22 82.01 82.25 80.00 80.36 0.0M
2025-09-19 81.74 82.40 81.00 81.39 0.0M
2025-09-18 81.50 81.79 80.80 81.47 0.0M
2025-09-17 80.93 82.25 80.62 81.89 0.0M
2025-09-16 81.28 81.55 80.54 80.92 0.0M
2025-09-15 82.48 82.62 80.95 81.35 0.0M
2025-09-12 85.50 86.00 83.29 83.41 0.0M
2025-09-11 84.26 85.50 83.70 85.30 0.0M
2025-09-10 84.70 85.00 83.59 83.71 0.0M
2025-09-09 84.45 84.78 84.09 84.42 0.0M
2025-09-08 85.02 85.18 82.82 83.55 0.0M
2025-09-05 84.01 85.23 83.44 84.51 0.0M
2025-09-04 84.74 84.85 83.00 83.73 0.0M
2025-09-03 85.24 85.80 84.10 84.11 0.0M
2025-09-02 84.26 85.66 84.00 85.12 0.0M
2025-08-29 83.44 84.22 82.91 83.44 0.0M
2025-08-28 82.77 84.50 82.77 82.77 0.0M
2025-08-27 84.23 85.40 83.88 84.23 0.0M
2025-08-26 85.08 85.70 84.93 85.08 0.0M
2025-08-25 85.49 87.64 84.97 85.49 0.0M
2025-08-22 87.03 88.43 86.00 87.03 0.0M
2025-08-21 86.85 87.31 84.35 86.85 0.0M
2025-08-20 84.76 86.26 84.73 84.76 0.0M
2025-08-19 85.20 85.74 83.99 85.20 0.0M
2025-08-18 84.41 85.13 84.02 84.41 0.0M
2025-08-15 84.65 84.65 82.57 84.65 0.0M
2025-08-14 82.71 83.40 81.70 82.71 0.0M
2025-08-13 82.08 82.55 80.10 82.08 0.0M
2025-08-12 80.08 80.88 79.71 80.08 0.0M
2025-08-11 79.93 81.59 79.70 79.93 0.0M
2025-08-08 80.80 81.05 79.82 80.80 0.0M
2025-08-07 80.29 80.81 78.72 80.29 0.0M
2025-08-06 79.71 81.10 79.71 79.71 0.0M
2025-08-05 80.65 80.79 79.38 80.65 0.0M
2025-08-04 79.50 79.85 78.49 79.50 0.0M
2025-08-01 79.57 79.85 77.40 79.57 0.0M
2025-07-31 78.59 81.68 78.41 78.59 0.1M
2025-07-30 82.61 83.54 82.00 82.61 0.0M
2025-07-29 81.45 84.53 76.66 81.45 0.1M
2025-07-28 84.64 85.19 83.99 84.64 0.0M
2025-07-25 84.95 85.19 83.84 84.95 0.0M
2025-07-24 83.88 84.45 83.54 83.88 0.0M
2025-07-23 83.85 84.12 81.84 83.85 0.0M
2025-07-22 81.28 81.61 79.39 81.28 0.0M
2025-07-21 79.64 80.43 78.95 79.64 0.0M
2025-07-18 80.06 81.87 79.96 80.06 0.0M
2025-07-17 81.46 82.61 81.34 81.46 0.0M
2025-07-16 82.00 82.59 81.27 82.00 0.0M
2025-07-15 81.76 84.32 81.35 81.76 0.0M
2025-07-14 83.85 84.29 83.07 83.85 0.0M
2025-07-11 83.03 84.40 71.70 83.03 0.0M
2025-07-10 84.55 84.91 83.18 84.55 0.0M
2025-07-09 83.39 84.34 81.19 83.39 0.0M
2025-07-08 82.10 82.32 80.39 82.10 0.0M
2025-07-07 81.15 82.80 80.20 81.15 0.0M
2025-07-03 81.39 82.65 80.83 81.39 0.0M
2025-07-02 82.15 82.85 81.50 82.15 0.0M
2025-07-01 81.98 82.99 78.64 81.98 0.1M
2025-06-30 78.94 79.40 78.40 78.94 0.0M
2025-06-27 78.43 79.48 78.37 78.43 0.0M
2025-06-26 79.21 80.15 78.72 79.21 0.0M
2025-06-25 79.46 80.30 79.15 79.46 0.0M
2025-06-24 80.64 81.48 79.21 80.64 0.0M
2025-06-23 79.62 79.64 78.81 79.62 0.0M
2025-06-20 78.78 80.20 78.63 78.78 0.0M
2025-06-18 79.37 80.07 77.15 79.37 0.0M
2025-06-17 78.84 80.70 78.82 78.84 0.0M
2025-06-16 81.10 81.41 79.71 81.10 0.0M
2025-06-13 82.05 82.37 81.49 82.05 0.0M
2025-06-12 81.74 81.86 80.39 81.74 0.0M
2025-06-11 80.36 81.84 80.36 80.36 0.0M
2025-06-10 81.28 81.84 79.23 81.28 0.0M
2025-06-09 79.77 81.04 78.68 79.77 0.0M
2025-06-06 78.91 79.43 77.69 78.91 0.0M
2025-06-05 77.90 78.78 77.27 77.90 0.0M
2025-06-04 78.60 79.10 77.14 78.60 0.0M
2025-06-03 76.66 77.05 75.49 76.66 0.0M
2025-06-02 75.67 77.00 75.43 75.67 0.0M
2025-05-30 76.42 77.50 75.67 77.10 0.0M
2025-05-29 76.53 76.97 75.66 76.50 0.0M
2025-05-28 77.50 77.66 75.60 76.65 0.0M
2025-05-27 78.07 78.15 77.09 77.70 0.0M
2025-05-23 77.25 77.25 77.25 77.25 0.0M
2025-05-22 76.85 76.85 76.85 76.85 0.0M
2025-05-21 78.00 78.00 78.00 78.00 0.0M
2025-05-20 77.75 77.75 77.75 77.75 0.0M
2025-05-19 76.40 76.40 76.40 76.40 0.0M
2025-05-16 75.30 75.30 75.30 75.30 0.0M
2025-05-15 74.30 74.30 74.30 74.30 0.0M
2025-05-14 75.15 75.15 75.15 75.15 0.0M
2025-05-13 77.20 77.20 77.20 77.20 0.0M
2025-05-12 79.55 79.55 79.55 79.55 0.0M
2025-05-09 77.70 77.70 77.70 77.70 0.0M
2025-05-08 77.95 77.95 77.95 77.95 0.0M
2025-05-07 79.70 79.70 79.70 79.70 0.0M
2025-05-06 80.70 80.70 80.70 80.70 0.0M
2025-05-05 82.85 82.85 82.85 82.85 0.0M
2025-05-02 83.60 83.60 83.60 83.60 0.0M
2025-05-01 84.20 84.20 84.20 84.20 0.0M
2025-04-30 84.70 84.70 84.70 84.70 0.0M
2025-04-29 84.90 84.90 84.90 84.90 0.0M
2025-04-28 83.50 83.50 83.50 83.50 0.0M
2025-04-25 79.20 79.20 79.20 79.20 0.0M
2025-04-24 78.20 78.20 78.20 78.20 0.0M
2025-04-23 78.50 78.50 78.50 78.50 0.2M
2025-04-22 78.50 78.50 78.50 78.50 3.2M
2025-04-17 78.40 78.40 78.40 78.40 0.0M
2025-04-16 78.10 78.10 78.10 78.10 0.0M
2025-04-15 78.60 78.60 78.60 78.60 0.0M
2025-04-14 79.30 79.30 79.30 79.30 0.0M
2025-04-11 77.60 77.60 77.60 77.60 0.0M
2025-04-10 78.00 78.00 78.00 78.00 0.0M
2025-04-09 76.90 76.90 76.90 76.90 0.0M
2025-04-08 80.50 80.50 80.50 80.50 0.0M
2025-04-07 79.85 79.85 79.85 79.85 0.0M
2025-04-04 83.10 83.10 83.10 83.10 0.1M
2025-04-03 87.60 87.60 87.60 87.60 0.0M
2025-04-02 86.85 86.85 86.85 86.85 0.0M
2025-04-01 88.45 88.45 88.45 88.45 0.0M
2025-03-31 89.25 89.25 89.25 89.25 0.0M
2025-03-28 89.50 89.50 89.50 89.50 0.0M
2025-03-27 87.70 87.70 87.70 87.70 0.0M
2025-03-26 88.75 88.75 88.75 88.75 0.0M
2025-03-25 89.70 89.70 89.70 89.70 0.6M
2025-03-24 92.05 92.05 92.05 92.05 0.0M
2025-03-21 93.55 93.55 93.55 93.55 0.0M
2025-03-20 94.40 94.40 94.40 94.40 0.0M
2025-03-19 94.60 94.60 94.60 94.60 0.0M
2025-03-18 94.15 94.15 94.15 94.15 0.0M
2025-03-17 94.60 94.60 94.60 94.60 0.0M
2025-03-14 96.50 96.50 96.50 96.50 0.0M
2025-03-13 96.50 96.50 96.50 96.50 0.0M
2025-03-12 96.50 96.50 96.50 96.50 0.0M
2025-03-11 96.50 96.50 96.50 96.50 0.0M
2025-03-10 96.50 96.50 96.50 96.50 0.0M
2025-03-07 96.50 96.50 96.50 96.50 0.0M
2025-03-06 92.80 92.80 92.80 92.80 0.0M
2025-03-05 92.80 92.80 92.80 92.80 0.0M
2025-03-04 94.00 94.00 94.00 94.00 0.0M
2025-03-03 92.10 92.10 92.10 92.10 0.0M
2025-02-28 90.90 90.90 90.90 90.90 0.0M
2025-02-27 90.40 90.40 90.40 90.40 0.0M
2025-02-26 89.35 89.35 89.35 89.35 0.0M
2025-02-25 91.70 91.70 91.70 91.70 0.0M
2025-02-24 91.40 91.40 91.40 91.40 0.0M
2025-02-21 88.70 88.70 88.70 88.70 0.0M
2025-02-20 86.95 86.95 86.95 86.95 0.1M
2025-02-19 84.50 84.50 84.50 84.50 0.1M
2025-02-18 82.05 82.05 82.05 82.05 0.1M
2025-02-17 84.10 84.10 84.10 84.10 0.0M
2025-02-14 83.60 83.60 83.60 83.60 0.5M
2025-02-13 85.60 85.60 85.60 85.60 0.0M
2025-02-12 86.10 86.10 86.10 86.10 0.0M
2025-02-11 86.20 86.20 86.20 86.20 0.0M
2025-02-10 87.80 87.80 87.80 87.80 0.0M
2025-02-07 87.90 87.90 87.90 87.90 0.0M
2025-02-06 88.55 88.55 88.55 88.55 0.1M
2025-02-05 90.70 90.70 90.70 89.40 0.1M
2025-02-04 90.20 90.20 90.20 90.20 0.1M
2025-02-03 99.00 99.00 99.00 99.00 0.1M
2025-01-31 99.55 99.55 99.55 99.55 0.1M
2025-01-30 98.40 98.40 98.40 98.40 0.0M
2025-01-29 98.60 98.60 98.60 98.60 0.1M
2025-01-28 97.00 97.00 97.00 97.00 0.0M
2025-01-27 95.80 95.80 95.80 95.80 0.1M
2025-01-24 96.80 97.10 95.57 95.80 0.0M
2025-01-23 95.60 97.14 95.24 96.20 0.0M
2025-01-22 96.31 96.90 95.18 96.05 0.0M
2025-01-21 100.70 100.70 96.03 96.50 0.8M
2025-01-20 99.10 99.10 99.10 99.10 0.0M
2025-01-17 99.68 100.31 98.60 99.10 0.0M
2025-01-16 99.90 100.75 99.90 100.30 0.0M
2025-01-15 100.14 100.75 99.62 100.00 0.0M
2025-01-14 101.50 102.07 99.03 99.50 0.0M
2025-01-13 99.04 101.05 98.87 100.50 0.0M
2025-01-10 99.05 100.35 98.67 100.00 0.1M
2025-01-09 99.95 99.95 99.95 99.95 0.0M
2025-01-08 100.44 100.51 98.08 99.80 0.0M
2025-01-07 100.31 102.92 99.78 101.40 0.0M
2025-01-06 99.20 100.31 98.47 98.95 0.0M
2025-01-03 99.26 99.69 98.73 98.95 0.0M
2025-01-02 99.48 100.30 99.10 99.95 0.0M