摩托罗拉系统公司

MSI
🏛️ 德国 →
386.60
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
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
2025-09-29 390.40 391.00 386.10 386.60 0.0M
2025-09-26 389.60 390.60 389.00 389.10 0.0M
2025-09-25 386.70 391.30 386.30 390.70 0.0M
2025-09-24 398.60 401.10 389.00 389.00 0.0M
2025-09-23 400.40 401.30 397.10 397.10 0.0M
2025-09-22 405.90 405.90 400.00 400.00 0.0M
2025-09-19 404.40 405.00 401.40 402.90 0.0M
2025-09-18 405.10 407.50 402.00 402.00 0.0M
2025-09-17 402.20 404.20 402.20 403.50 0.0M
2025-09-16 410.70 410.70 402.50 403.10 0.0M
2025-09-15 409.10 412.40 409.10 410.60 0.0M
2025-09-12 419.00 419.50 411.40 413.70 0.0M
2025-09-11 413.40 419.50 409.00 419.50 0.0M
2025-09-10 408.30 410.80 408.30 410.80 0.0M
2025-09-09 407.40 408.40 405.00 407.70 0.0M
2025-09-08 408.30 410.00 404.20 405.30 0.0M
2025-09-05 410.90 411.70 404.90 407.50 0.0M
2025-09-04 408.20 409.80 408.20 409.50 0.0M
2025-09-03 413.30 413.70 404.20 405.10 0.0M
2025-09-02 403.10 411.40 402.00 411.40 0.0M
2025-09-01 403.20 404.90 402.40 404.10 0.0M
2025-08-29 402.40 404.80 401.00 404.80 0.0M
2025-08-28 399.30 400.30 397.10 400.30 0.0M
2025-08-27 392.90 398.60 392.40 398.60 0.0M
2025-08-26 394.90 394.90 388.90 391.90 0.0M
2025-08-25 395.10 396.40 392.50 394.80 0.0M
2025-08-22 397.90 400.10 393.10 393.10 0.0M
2025-08-21 395.80 397.70 393.00 397.60 0.0M
2025-08-20 394.20 395.70 394.10 394.80 0.0M
2025-08-19 393.20 398.00 393.20 397.80 0.0M
2025-08-18 392.90 394.80 392.00 394.80 0.0M
2025-08-15 395.80 396.90 390.80 391.80 0.0M
2025-08-14 402.00 402.90 397.10 397.90 0.0M
2025-08-13 403.80 403.90 399.00 400.80 0.0M
2025-08-12 397.50 405.00 397.50 405.00 0.0M
2025-08-11 389.60 399.00 389.20 396.00 0.0M
2025-08-08 386.60 391.70 380.00 391.70 0.0M
2025-08-07 380.00 383.30 379.10 379.70 0.0M
2025-08-06 375.50 379.30 375.00 379.20 0.0M
2025-08-05 382.50 382.90 381.50 382.20 0.0M
2025-08-04 377.80 385.90 377.80 383.30 0.0M
2025-08-01 382.30 386.00 375.40 376.20 0.0M
2025-07-31 385.30 386.70 382.80 386.70 0.0M
2025-07-30 377.10 381.40 375.00 381.20 0.0M
2025-07-29 372.70 375.60 371.60 375.60 0.0M
2025-07-28 366.90 370.90 366.90 370.90 0.0M
2025-07-25 361.10 364.50 360.40 364.50 0.0M
2025-07-24 358.10 361.00 358.10 360.50 0.0M
2025-07-23 359.40 360.50 358.30 358.30 0.0M
2025-07-22 358.00 358.00 358.00 358.00 0.0M
2025-07-21 361.30 362.60 360.10 360.30 0.0M
2025-07-18 362.40 363.00 361.00 363.00 0.0M
2025-07-17 358.50 358.90 357.70 358.90 0.0M
2025-07-16 351.80 358.80 351.00 354.90 0.0M
2025-07-15 354.40 356.30 353.00 353.00 0.0M
2025-07-14 355.50 356.40 353.60 355.00 0.0M
2025-07-11 355.80 357.10 354.60 356.00 0.0M
2025-07-10 354.50 357.40 354.50 357.40 0.0M
2025-07-09 355.90 358.20 355.00 356.20 0.0M
2025-07-08 363.00 364.90 356.50 357.00 0.0M
2025-07-07 360.40 364.60 360.40 363.80 0.0M
2025-07-04 360.10 360.10 357.10 359.00 0.0M
2025-07-03 358.80 362.90 358.80 359.90 0.0M
2025-07-02 361.00 362.70 361.00 362.70 0.0M
2025-07-01 356.90 361.70 355.60 361.50 0.0M
2025-06-30 357.50 358.00 356.00 356.40 0.0M
2025-06-27 354.80 357.20 353.90 357.00 0.0M
2025-06-26 359.40 359.40 353.10 353.10 0.0M
2025-06-25 360.30 361.40 359.20 359.20 0.0M
2025-06-24 358.30 361.00 354.70 361.00 0.0M
2025-06-23 352.40 356.50 350.90 351.60 0.0M
2025-06-20 349.80 357.40 349.80 355.20 0.0M
2025-06-19 350.70 351.00 349.40 350.40 0.0M
2025-06-18 354.40 354.40 352.40 353.50 0.0M
2025-06-17 349.40 354.20 348.80 354.20 0.0M
2025-06-16 354.60 356.00 352.00 353.50 0.0M
2025-06-13 351.60 358.50 348.00 358.50 0.0M
2025-06-12 355.40 356.80 351.80 355.80 0.0M
2025-06-11 360.90 360.90 356.00 356.60 0.0M
2025-06-10 359.90 361.40 359.70 360.80 0.0M
2025-06-09 366.10 368.70 361.90 363.00 0.0M
2025-06-06 365.80 368.30 364.80 365.70 0.0M
2025-06-05 365.10 366.30 361.00 363.50 0.0M
2025-06-04 370.90 371.80 367.00 367.00 0.0M
2025-06-03 364.30 372.60 364.30 371.20 0.0M
2025-06-02 364.20 364.20 361.50 363.20 0.0M
2025-05-30 369.00 369.00 362.80 366.60 0.0M
2025-05-29 377.80 378.60 367.10 367.10 0.0M
2025-05-28 370.70 374.70 369.90 374.70 0.0M
2025-05-27 373.90 374.10 370.60 370.60 0.0M
2025-05-26 371.10 373.00 371.10 372.10 0.0M
2025-05-23 371.40 372.50 367.10 368.50 0.0M
2025-05-22 376.60 377.70 373.30 375.00 0.0M
2025-05-21 372.10 376.40 368.70 376.40 0.0M
2025-05-20 376.20 378.60 375.10 376.30 0.0M
2025-05-19 376.10 378.90 371.60 378.90 0.0M
2025-05-16 381.70 381.70 378.40 378.40 0.0M
2025-05-15 368.00 379.60 368.00 379.60 0.0M
2025-05-14 370.50 371.90 369.10 371.90 0.0M
2025-05-13 371.00 372.80 369.50 369.50 0.0M
2025-05-12 363.00 375.90 363.00 371.50 0.0M
2025-05-09 365.10 365.60 360.00 360.00 0.0M
2025-05-08 370.60 370.70 366.50 369.10 0.0M
2025-05-07 363.90 367.00 363.20 366.90 0.0M
2025-05-06 356.00 362.20 354.90 362.20 0.0M
2025-05-05 356.20 360.10 351.80 357.50 0.0M
2025-05-02 383.10 384.00 350.10 360.60 0.0M
2025-04-30 380.90 380.90 380.90 380.90 0.0M
2025-04-29 378.20 384.60 375.10 384.50 0.0M
2025-04-28 378.90 381.40 376.10 376.10 0.0M
2025-04-25 378.60 378.60 375.80 375.80 0.0M
2025-04-24 372.40 372.80 371.40 372.30 0.0M
2025-04-23 374.80 378.50 371.10 374.80 0.0M
2025-04-22 357.20 365.90 356.20 365.90 0.0M
2025-04-17 374.40 374.40 370.30 370.30 0.0M
2025-04-16 371.40 378.50 367.80 367.80 0.0M
2025-04-15 373.70 381.30 373.70 380.00 0.0M
2025-04-14 375.90 380.50 374.90 377.20 0.0M
2025-04-11 368.80 376.70 361.40 373.90 0.0M
2025-04-10 377.60 377.60 366.30 372.20 0.0M
2025-04-09 348.00 381.80 348.00 380.60 0.0M
2025-04-08 372.10 383.90 361.20 361.20 0.0M
2025-04-07 350.00 374.40 328.00 373.20 0.0M
2025-04-04 392.70 394.40 369.20 369.20 0.0M
2025-04-03 395.00 397.60 375.00 396.90 0.0M
2025-04-02 404.20 404.20 398.50 401.80 0.0M
2025-04-01 405.20 406.70 403.10 404.40 0.0M
2025-03-31 398.00 404.10 391.00 403.10 0.0M
2025-03-28 402.00 402.00 397.90 400.60 0.0M
2025-03-27 400.70 401.70 396.60 401.70 0.0M
2025-03-26 399.60 402.50 397.10 400.00 0.0M
2025-03-25 398.90 402.90 396.00 400.60 0.0M
2025-03-24 392.40 398.80 392.40 398.80 0.0M
2025-03-21 386.70 390.00 385.10 390.00 0.0M
2025-03-20 393.10 393.70 388.70 391.00 0.0M
2025-03-19 385.60 389.80 385.60 389.80 0.0M
2025-03-18 386.40 386.50 381.70 386.50 0.0M
2025-03-17 381.80 385.90 378.00 385.30 0.0M
2025-03-14 386.00 386.00 378.90 380.60 0.0M
2025-03-13 378.30 383.20 372.80 383.20 0.0M
2025-03-12 379.10 383.40 377.80 380.50 0.0M
2025-03-11 381.20 382.60 376.10 376.70 0.0M
2025-03-10 387.00 389.00 381.20 381.60 0.0M
2025-03-07 391.20 393.20 383.00 388.90 0.0M
2025-03-06 393.30 395.00 385.90 389.30 0.0M
2025-03-05 399.90 399.90 389.90 395.20 0.0M
2025-03-04 406.50 406.60 398.80 398.80 0.0M
2025-03-03 421.70 425.10 405.30 405.30 0.0M
2025-02-28 413.40 423.50 413.00 423.50 0.0M
2025-02-27 408.30 415.00 408.30 414.80 0.0M
2025-02-26 408.20 409.90 405.00 407.80 0.0M
2025-02-25 400.50 407.40 398.80 403.90 0.0M
2025-02-24 404.20 405.00 400.10 402.20 0.0M
2025-02-21 413.50 416.60 401.60 405.10 0.0M
2025-02-20 418.40 420.60 410.70 412.70 0.0M
2025-02-19 406.80 417.00 406.30 417.00 0.0M
2025-02-18 419.80 420.40 405.80 405.80 0.0M
2025-02-17 419.40 420.50 416.10 418.40 0.0M
2025-02-14 444.30 446.20 416.50 416.50 0.0M
2025-02-13 450.00 453.50 442.90 444.10 0.0M
2025-02-12 458.10 458.70 447.00 450.00 0.0M
2025-02-11 465.10 465.90 457.60 460.00 0.0M
2025-02-10 467.80 469.90 465.20 465.80 0.0M
2025-02-07 464.20 467.50 462.40 467.00 0.0M
2025-02-06 463.20 466.90 461.00 462.10 0.0M
2025-02-05 450.00 462.40 448.40 462.30 0.0M
2025-02-04 458.50 460.10 454.20 454.20 0.0M
2025-02-03 446.40 460.00 446.40 460.00 0.0M
2025-01-31 457.50 459.30 450.40 450.40 0.0M
2025-01-30 446.30 452.20 445.80 452.20 0.0M
2025-01-29 447.70 450.00 446.80 447.60 0.0M
2025-01-28 450.90 451.10 446.40 449.30 0.0M
2025-01-27 458.00 459.00 443.50 443.50 0.0M
2025-01-24 453.50 458.10 453.20 458.10 0.0M
2025-01-23 453.00 456.10 451.00 456.10 0.0M
2025-01-22 453.50 456.80 448.40 452.80 0.0M
2025-01-21 447.80 454.00 447.70 448.40 0.0M
2025-01-20 451.60 451.90 447.50 449.10 0.0M
2025-01-17 451.90 458.20 450.70 452.80 0.0M
2025-01-16 450.40 454.00 448.10 449.70 0.0M
2025-01-15 446.10 454.70 446.10 446.20 0.0M
2025-01-14 448.50 449.00 445.00 445.00 0.0M
2025-01-13 444.10 450.00 440.10 447.60 0.0M
2025-01-10 448.60 449.60 444.10 444.10 0.0M
2025-01-09 446.90 449.10 446.40 449.10 0.0M
2025-01-08 439.90 446.40 439.90 446.40 0.0M
2025-01-07 438.50 445.00 436.90 443.10 0.0M
2025-01-06 448.80 450.00 435.10 439.00 0.0M
2025-01-03 449.40 449.60 446.70 449.20 0.0M
2025-01-02 448.60 452.50 444.00 449.30 0.0M