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
2021-12-30 240.80 243.60 240.80 241.90 0.0M
2021-12-29 240.30 240.30 237.80 240.10 0.0M
2021-12-28 238.60 241.10 237.70 237.70 0.0M
2021-12-27 235.40 236.00 235.10 236.00 0.0M
2021-12-23 234.30 235.00 231.70 231.70 0.0M
2021-12-22 230.30 233.90 229.90 233.90 0.0M
2021-12-21 228.10 232.40 227.90 232.40 0.0M
2021-12-20 227.30 227.30 224.30 224.30 0.0M
2021-12-17 228.20 231.40 227.50 231.40 0.0M
2021-12-16 233.60 235.40 231.20 235.40 0.0M
2021-12-15 230.40 231.00 230.30 230.80 0.0M
2021-12-14 231.20 231.20 228.50 228.50 0.0M
2021-12-13 235.00 236.20 232.40 233.00 0.0M
2021-12-10 230.30 233.50 230.30 233.50 0.0M
2021-12-09 224.00 226.40 224.00 226.40 0.0M
2021-12-08 227.50 227.50 223.70 223.70 0.0M
2021-12-07 223.60 226.80 223.60 225.90 0.0M
2021-12-06 218.80 220.50 218.80 218.90 0.0M
2021-12-03 223.30 223.60 217.70 217.70 0.0M
2021-12-02 218.30 219.50 216.00 219.50 0.0M
2021-12-01 225.40 225.40 220.90 220.90 0.0M
2021-11-30 227.80 228.30 226.00 227.90 0.0M
2021-11-29 226.90 230.50 226.40 230.50 0.0M
2021-11-26 227.80 228.50 226.40 228.50 0.0M
2021-11-25 233.30 233.60 233.20 233.60 0.0M
2021-11-24 229.10 233.50 227.70 233.50 0.0M
2021-11-23 225.80 227.20 225.20 227.20 0.0M
2021-11-22 225.00 229.20 224.40 228.80 0.0M
2021-11-19 228.40 230.90 226.50 226.50 0.0M
2021-11-18 223.20 225.00 223.20 225.00 0.0M
2021-11-17 224.30 224.90 222.40 222.40 0.0M
2021-11-16 221.00 223.70 221.00 223.70 0.0M
2021-11-15 220.00 220.70 219.50 220.70 0.0M
2021-11-12 217.10 220.00 216.50 220.00 0.0M
2021-11-11 215.70 217.70 215.70 215.70 0.0M
2021-11-10 214.70 216.10 214.70 216.10 0.0M
2021-11-09 215.70 215.70 215.20 215.20 0.0M
2021-11-08 212.80 215.00 211.00 215.00 0.0M
2021-11-05 213.80 215.90 213.80 214.90 0.0M
2021-11-04 219.40 219.80 217.90 218.20 0.0M
2021-11-03 217.60 217.70 217.60 217.70 0.0M
2021-11-02 210.50 216.70 210.40 216.30 0.0M
2021-11-01 213.40 213.50 212.60 212.60 0.0M
2021-10-29 210.80 210.80 210.80 210.80 0.0M
2021-10-28 215.70 216.10 212.00 212.10 0.0M
2021-10-27 211.60 216.20 211.60 216.20 0.0M
2021-10-26 213.30 213.90 212.90 212.90 0.0M
2021-10-25 215.00 216.00 215.00 215.50 0.0M
2021-10-22 212.20 212.70 212.20 212.70 0.0M
2021-10-21 211.00 212.00 211.00 212.00 0.0M
2021-10-20 211.00 211.90 210.50 211.00 0.0M
2021-10-19 209.30 210.80 209.30 210.80 0.0M
2021-10-18 206.10 208.60 205.10 208.60 0.0M
2021-10-15 211.80 212.10 209.70 209.70 0.0M
2021-10-14 209.70 211.00 209.70 211.00 0.0M
2021-10-12 202.80 204.60 202.80 204.60 0.0M
2021-10-11 203.40 205.20 203.40 205.20 0.0M
2021-10-08 205.40 205.40 204.50 205.10 0.0M
2021-10-07 204.80 205.00 204.80 205.00 0.0M
2021-10-06 199.95 199.95 199.30 199.30 0.0M
2021-10-05 201.00 202.10 200.30 200.30 0.0M
2021-10-04 200.10 200.10 198.35 198.35 0.0M
2021-10-01 198.75 200.70 198.75 200.70 0.0M
2021-09-30 205.30 205.30 202.00 202.00 0.0M
2021-09-29 202.20 202.20 201.80 202.20 0.0M
2021-09-28 203.10 203.10 200.60 200.60 0.0M
2021-09-27 204.30 204.30 204.30 204.30 0.0M
2021-09-24 205.80 205.80 205.80 205.80 0.0M
2021-09-23 205.60 205.60 205.60 205.60 0.0M
2021-09-22 201.60 201.60 201.30 201.30 0.0M
2021-09-21 200.10 201.10 200.10 201.00 0.0M
2021-09-20 201.70 201.70 198.35 198.70 0.0M
2021-09-17 205.70 205.70 202.60 202.60 0.0M
2021-09-16 206.60 206.60 205.40 205.40 0.0M
2021-09-15 204.00 204.00 203.90 203.90 0.0M
2021-09-14 204.90 204.90 202.80 203.30 0.0M
2021-09-13 206.70 207.30 204.40 205.00 0.0M
2021-09-10 207.00 207.30 205.40 205.40 0.0M
2021-09-09 208.20 209.30 208.00 208.40 0.0M
2021-09-08 207.20 207.20 206.60 206.60 0.0M
2021-09-07 208.70 208.70 207.70 208.10 0.0M
2021-09-06 207.00 209.10 206.60 209.00 0.0M
2021-09-03 207.00 207.20 206.00 206.00 0.0M
2021-09-02 206.00 206.80 206.00 206.80 0.0M
2021-09-01 207.50 207.70 205.10 206.00 0.0M
2021-08-31 208.00 208.60 206.20 206.20 0.0M
2021-08-30 206.10 206.10 205.40 205.90 0.0M
2021-08-27 206.80 206.80 206.60 206.60 0.0M
2021-08-26 202.80 202.80 202.80 202.80 0.0M
2021-08-25 203.40 206.30 203.40 206.30 0.0M
2021-08-24 204.70 204.70 204.60 204.60 0.0M
2021-08-23 205.80 205.80 205.10 205.10 0.0M
2021-08-20 203.10 203.80 203.10 203.80 0.0M
2021-08-19 198.80 202.00 198.70 202.00 0.0M
2021-08-18 200.50 200.70 200.00 200.70 0.0M
2021-08-17 199.45 200.00 198.85 198.85 0.0M
2021-08-16 197.75 199.85 197.15 199.85 0.0M
2021-08-13 196.55 197.45 196.55 197.45 0.0M
2021-08-12 192.85 192.85 192.85 192.85 0.0M
2021-08-11 195.65 195.70 193.75 193.75 0.0M
2021-08-10 194.55 194.55 194.55 194.55 0.0M
2021-08-09 193.90 196.20 193.90 196.20 0.0M
2021-08-06 192.10 195.95 192.10 195.95 0.0M
2021-08-05 188.15 188.15 186.65 186.65 0.0M
2021-08-04 188.65 189.25 188.65 189.25 0.0M
2021-08-03 188.80 188.80 188.80 188.80 0.0M
2021-08-02 189.25 190.00 189.10 189.10 0.0M
2021-07-30 186.00 189.20 185.55 189.20 0.0M
2021-07-29 186.45 188.05 186.45 188.05 0.0M
2021-07-28 187.00 187.00 187.00 187.00 0.0M
2021-07-26 187.45 187.45 187.45 187.45 0.0M
2021-07-23 188.05 188.05 187.55 187.55 0.0M
2021-07-22 186.10 186.55 184.35 186.00 0.0M
2021-07-21 185.15 186.00 185.15 185.65 0.0M
2021-07-20 186.00 186.00 186.00 186.00 0.0M
2021-07-19 186.30 186.30 184.30 184.30 0.0M
2021-07-16 189.00 189.00 187.00 187.00 0.0M
2021-07-15 188.10 189.40 187.10 189.40 0.0M
2021-07-14 188.65 190.75 188.60 188.60 0.0M
2021-07-13 188.90 190.35 188.40 188.90 0.0M
2021-07-12 189.35 190.00 188.60 188.60 0.0M
2021-07-09 187.55 187.75 187.40 187.40 0.0M
2021-07-08 189.65 189.65 187.00 189.00 0.0M
2021-07-07 189.95 190.70 189.25 190.00 0.0M
2021-07-06 187.50 187.70 187.50 187.70 0.0M
2021-07-05 186.20 186.35 186.20 186.35 0.0M
2021-07-02 184.95 184.95 184.65 184.65 0.0M
2021-07-01 183.60 184.25 183.30 184.25 0.0M
2021-06-30 182.80 182.80 182.20 182.35 0.0M
2021-06-29 180.15 182.00 180.15 182.00 0.0M
2021-06-28 180.70 180.70 180.65 180.70 0.0M
2021-06-25 179.45 179.55 179.30 179.55 0.0M
2021-06-24 179.95 179.95 179.30 179.30 0.0M
2021-06-23 179.25 179.25 178.85 178.85 0.0M
2021-06-22 177.40 178.45 176.65 178.45 0.0M
2021-06-21 174.45 177.00 174.45 177.00 0.0M
2021-06-18 177.55 177.55 176.85 176.85 0.0M
2021-06-17 174.00 178.55 174.00 177.45 0.0M
2021-06-16 173.85 174.45 173.75 174.45 0.0M
2021-06-15 174.65 174.65 174.65 174.65 0.0M
2021-06-14 174.75 175.80 173.20 173.30 0.0M
2021-06-11 174.00 175.90 174.00 175.55 0.0M
2021-06-10 172.15 173.35 171.15 173.35 0.0M
2021-06-09 172.60 173.20 171.60 171.60 0.0M
2021-06-08 171.10 172.65 170.40 172.65 0.0M
2021-06-07 172.55 172.55 171.80 171.80 0.0M
2021-06-04 172.90 173.10 172.10 172.10 0.0M
2021-06-03 170.35 173.00 170.35 172.60 0.0M
2021-06-02 170.00 170.15 169.85 169.85 0.0M
2021-05-31 167.95 168.05 167.35 168.05 0.0M
2021-05-28 167.50 167.50 167.50 167.50 0.0M
2021-05-27 165.70 165.85 165.10 165.30 0.0M
2021-05-26 166.55 167.80 166.05 166.25 0.0M
2021-05-25 165.90 167.55 165.90 167.55 0.0M
2021-05-21 166.10 167.10 166.00 166.00 0.0M
2021-05-20 163.05 165.65 162.25 165.65 0.0M
2021-05-19 161.45 161.45 160.60 160.60 0.0M
2021-05-18 165.65 165.80 164.40 164.40 0.0M
2021-05-17 164.70 164.70 164.70 164.70 0.0M
2021-05-14 165.05 165.10 165.05 165.10 0.0M
2021-05-13 160.20 161.65 160.20 161.65 0.0M
2021-05-12 165.30 165.30 160.95 160.95 0.0M
2021-05-11 161.90 164.70 161.05 164.70 0.0M
2021-05-10 163.15 166.50 162.25 166.50 0.0M
2021-05-07 159.25 163.00 159.25 163.00 0.0M
2021-05-06 153.70 153.70 153.70 153.70 0.0M
2021-05-05 155.65 155.65 155.65 155.65 0.0M
2021-05-04 156.50 156.50 154.70 154.70 0.0M
2021-05-03 156.95 157.15 155.70 155.70 0.0M
2021-04-30 155.35 155.35 155.35 155.35 0.0M
2021-04-28 155.35 155.35 155.35 155.35 0.0M
2021-04-27 157.55 158.00 157.25 157.25 0.0M
2021-04-26 156.50 156.75 156.40 156.40 0.0M
2021-04-23 155.95 158.00 155.95 158.00 0.0M
2021-04-22 154.45 154.45 154.25 154.25 0.0M
2021-04-20 153.30 153.30 153.30 153.30 0.0M
2021-04-19 157.75 157.75 157.50 157.50 0.0M
2021-04-16 157.10 157.35 157.10 157.35 0.0M
2021-04-15 157.25 157.25 157.25 157.25 0.0M
2021-04-14 157.35 157.35 157.35 157.35 0.0M
2021-04-13 158.00 158.30 157.00 157.00 0.0M
2021-04-12 159.00 159.00 157.40 157.40 0.0M
2021-04-09 160.20 160.20 159.65 159.65 0.0M
2021-04-08 161.85 161.85 161.85 161.85 0.0M
2021-04-07 158.70 160.40 158.40 160.40 0.0M
2021-04-06 161.70 161.70 161.40 161.40 0.0M
2021-04-01 162.15 162.15 160.50 160.50 0.0M
2021-03-31 159.36 159.36 159.36 159.36 0.0M
2021-03-30 160.50 161.46 160.18 161.46 0.0M
2021-03-29 159.56 161.02 159.56 161.02 0.0M
2021-03-26 156.18 157.00 156.18 157.00 0.0M
2021-03-25 152.92 152.92 152.92 152.92 0.0M
2021-03-24 154.12 154.12 154.12 154.12 0.0M
2021-03-23 157.42 157.42 157.42 157.42 0.0M
2021-03-22 154.68 156.50 154.66 155.20 0.0M
2021-03-19 152.64 152.64 151.36 151.36 0.0M
2021-03-18 150.64 150.64 150.64 150.64 0.0M
2021-03-17 152.52 152.82 150.92 151.72 0.0M
2021-03-16 152.54 152.88 152.54 152.86 0.0M
2021-03-12 146.98 147.46 146.16 147.46 0.0M
2021-03-11 151.72 152.40 149.98 149.98 0.0M
2021-03-10 148.50 149.28 148.50 149.28 0.0M
2021-03-09 152.00 152.38 150.06 150.06 0.0M
2021-03-08 148.92 152.86 147.26 152.86 0.0M
2021-03-05 150.20 150.20 150.20 150.20 0.0M
2021-03-04 148.76 148.76 147.68 147.68 0.0M
2021-03-03 149.90 149.90 149.90 149.90 0.0M
2021-03-02 150.94 150.94 150.94 150.94 0.0M
2021-03-01 147.48 147.48 147.48 147.48 0.0M
2021-02-26 148.44 150.56 148.44 148.74 0.0M
2021-02-25 147.26 147.26 147.26 147.26 0.0M
2021-02-24 149.04 149.04 149.04 149.04 0.0M
2021-02-23 146.98 147.68 145.20 147.68 0.0M
2021-02-22 149.90 149.90 148.52 148.94 0.0M
2021-02-19 151.38 151.64 151.38 151.64 0.0M
2021-02-18 149.38 149.38 149.38 149.38 0.0M
2021-02-17 151.72 152.00 150.72 150.72 0.0M
2021-02-16 149.42 151.52 149.42 150.90 0.0M
2021-02-15 149.26 149.44 149.24 149.44 0.0M
2021-02-12 149.56 149.56 149.56 149.56 0.0M
2021-02-11 152.08 152.08 152.08 152.08 0.0M
2021-02-10 151.28 151.28 151.28 151.28 0.0M
2021-02-09 150.32 150.32 150.24 150.24 0.0M
2021-02-08 151.62 151.62 151.62 151.62 0.0M
2021-02-05 152.02 152.98 152.02 152.98 0.0M
2021-02-04 150.22 152.00 150.06 152.00 0.0M
2021-02-03 149.80 149.80 147.50 148.40 0.0M
2021-02-02 145.60 149.76 145.60 149.76 0.0M
2021-02-01 138.44 144.98 138.44 144.98 0.0M
2021-01-29 137.50 138.54 137.50 138.54 0.0M
2021-01-28 139.26 141.88 139.26 141.88 0.0M
2021-01-26 142.48 142.48 140.28 141.90 0.0M
2021-01-25 143.56 144.00 142.96 142.96 0.0M
2021-01-22 140.58 141.28 140.58 141.28 0.0M
2021-01-21 143.54 143.54 141.50 141.50 0.0M
2021-01-20 142.02 143.26 141.96 143.26 0.0M
2021-01-19 144.12 144.18 144.12 144.18 0.0M
2021-01-18 143.10 144.20 143.10 143.60 0.0M
2021-01-15 142.30 143.30 142.30 143.30 0.0M
2021-01-14 145.00 145.00 145.00 145.00 0.0M
2021-01-13 143.48 143.48 143.00 143.34 0.0M
2021-01-12 142.92 142.92 142.38 142.38 0.0M
2021-01-11 142.24 143.30 142.02 142.02 0.0M
2021-01-08 140.20 141.38 140.20 141.38 0.0M
2021-01-07 139.62 141.40 139.18 140.68 0.0M
2021-01-05 136.06 136.52 136.06 136.08 0.0M