拜玛林制药

BMRN
🏛️ 德国 →
46.26
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 78.80 78.80 77.98 77.98 0.0M
2021-12-29 79.24 79.24 78.02 78.02 0.0M
2021-12-28 80.38 80.38 79.10 79.10 0.0M
2021-12-23 79.48 80.24 79.48 80.24 0.0M
2021-12-22 78.94 79.50 78.76 79.14 0.0M
2021-12-21 77.64 79.42 77.64 79.42 0.0M
2021-12-16 75.26 75.26 73.52 73.52 0.0M
2021-12-15 73.76 73.90 73.02 73.02 0.0M
2021-12-14 73.48 73.48 73.48 73.48 0.0M
2021-12-13 74.00 74.00 74.00 74.00 0.0M
2021-12-09 77.82 77.82 76.00 76.00 0.0M
2021-12-08 76.32 76.32 76.32 76.32 0.0M
2021-12-07 76.00 76.00 76.00 76.00 0.0M
2021-12-06 73.42 74.18 72.08 74.18 0.0M
2021-12-02 74.08 75.46 74.08 74.78 0.0M
2021-12-01 77.26 77.26 77.26 77.26 0.0M
2021-11-30 76.18 76.18 76.18 76.18 0.0M
2021-11-29 77.02 78.38 77.00 78.38 0.0M
2021-11-26 77.66 79.00 75.26 75.26 0.0M
2021-11-25 79.90 79.90 79.90 79.90 0.0M
2021-11-24 79.60 80.28 79.48 80.28 0.0M
2021-11-23 79.00 80.24 78.08 80.24 0.0M
2021-11-22 81.26 82.84 79.26 81.20 0.0M
2021-11-19 73.66 81.00 72.50 80.60 0.0M
2021-11-18 71.28 72.54 71.28 72.54 0.0M
2021-11-17 71.66 72.16 71.50 71.50 0.0M
2021-11-16 71.62 72.62 71.62 72.62 0.0M
2021-11-15 71.64 72.26 71.24 72.26 0.0M
2021-11-12 71.12 71.12 71.12 71.12 0.0M
2021-11-11 71.16 71.38 71.04 71.38 0.0M
2021-11-10 71.08 71.72 71.08 71.72 0.0M
2021-11-09 71.90 72.00 71.60 71.60 0.0M
2021-11-08 71.98 72.82 71.94 71.94 0.0M
2021-11-05 71.96 73.34 71.92 73.34 0.0M
2021-11-04 72.54 72.54 71.46 71.70 0.0M
2021-11-03 72.00 72.24 72.00 72.22 0.0M
2021-11-02 70.60 71.70 69.86 71.26 0.0M
2021-11-01 68.52 70.36 68.52 70.24 0.0M
2021-10-29 65.98 68.62 65.78 68.56 0.0M
2021-10-28 62.50 65.24 62.50 65.02 0.0M
2021-10-27 63.24 63.24 61.88 61.88 0.0M
2021-10-26 63.40 63.40 63.00 63.40 0.0M
2021-10-25 63.38 63.38 63.26 63.26 0.0M
2021-10-22 64.52 64.52 63.40 63.48 0.0M
2021-10-21 64.12 64.12 64.12 64.12 0.0M
2021-10-20 63.58 64.54 63.48 64.50 0.0M
2021-10-19 63.98 64.40 63.48 63.58 0.0M
2021-10-18 65.46 65.46 63.38 63.38 0.0M
2021-10-15 66.96 66.96 66.38 66.38 0.0M
2021-10-14 66.46 67.02 66.46 67.02 0.0M
2021-10-12 68.44 68.44 68.32 68.32 0.0M
2021-10-07 68.68 68.80 68.20 68.20 0.0M
2021-10-06 65.70 68.00 65.42 68.00 0.0M
2021-10-05 65.50 65.50 65.50 65.50 0.0M
2021-10-04 66.16 66.16 65.02 65.82 0.0M
2021-10-01 66.50 67.00 65.88 66.74 0.0M
2021-09-29 66.68 66.68 66.62 66.66 0.0M
2021-09-28 66.10 66.10 66.10 66.10 0.0M
2021-09-27 66.90 66.90 66.90 66.90 0.0M
2021-09-24 67.08 67.44 67.08 67.44 0.0M
2021-09-23 68.00 68.00 68.00 68.00 0.0M
2021-09-21 66.60 66.86 66.60 66.86 0.0M
2021-09-20 65.46 66.74 65.46 66.74 0.0M
2021-09-17 64.76 66.14 64.76 66.14 0.0M
2021-09-16 65.36 65.36 65.00 65.34 0.0M
2021-09-15 64.80 64.80 64.80 64.80 0.0M
2021-09-14 65.30 65.30 64.98 65.12 0.0M
2021-09-13 66.52 66.56 66.24 66.24 0.0M
2021-09-10 67.58 67.94 66.06 66.06 0.0M
2021-09-09 66.50 67.56 66.06 67.56 0.0M
2021-09-08 66.24 66.42 65.60 65.70 0.0M
2021-09-07 65.32 68.00 65.32 65.74 0.0M
2021-09-06 71.02 71.02 65.00 66.46 0.0M
2021-09-03 71.68 71.68 71.00 71.22 0.0M
2021-09-02 71.06 71.06 70.26 70.26 0.0M
2021-09-01 72.06 72.06 70.82 70.82 0.0M
2021-08-31 70.98 71.26 70.74 70.74 0.0M
2021-08-30 71.02 71.78 70.72 70.96 0.0M
2021-08-27 68.00 71.10 68.00 71.10 0.0M
2021-08-26 66.80 67.18 66.80 67.02 0.0M
2021-08-25 65.94 66.24 65.94 66.24 0.0M
2021-08-24 64.32 65.66 64.32 65.66 0.0M
2021-08-23 64.30 64.30 64.12 64.12 0.0M
2021-08-20 63.78 63.78 63.78 63.78 0.0M
2021-08-19 64.30 65.18 64.30 65.18 0.0M
2021-08-18 64.80 65.04 64.80 65.04 0.0M
2021-08-17 65.14 65.14 64.54 64.58 0.0M
2021-08-16 63.40 63.72 62.96 63.24 0.0M
2021-08-13 64.02 64.02 63.48 63.48 0.0M
2021-08-12 64.58 64.60 63.94 63.94 0.0M
2021-08-11 65.18 65.18 65.18 65.18 0.0M
2021-08-10 65.58 65.58 65.58 65.58 0.0M
2021-08-06 66.10 66.82 65.86 66.10 0.0M
2021-08-05 64.52 65.52 64.52 65.20 0.0M
2021-08-04 64.84 64.84 64.84 64.84 0.0M
2021-08-03 65.20 65.22 65.20 65.22 0.0M
2021-08-02 65.10 65.10 64.52 64.52 0.0M
2021-07-30 65.38 65.48 65.38 65.48 0.0M
2021-07-28 66.08 66.44 66.08 66.44 0.0M
2021-07-27 65.44 65.82 65.44 65.82 0.0M
2021-07-26 65.12 65.12 65.12 65.12 0.0M
2021-07-23 66.70 66.70 65.04 65.04 0.0M
2021-07-22 67.40 67.40 66.82 66.82 0.0M
2021-07-21 66.74 67.54 66.74 67.54 0.0M
2021-07-20 67.56 67.56 67.56 67.56 0.0M
2021-07-19 66.52 66.52 65.76 66.40 0.0M
2021-07-16 67.42 67.42 66.50 67.42 0.0M
2021-07-15 67.40 67.40 66.78 66.78 0.0M
2021-07-14 67.86 67.90 67.64 67.64 0.0M
2021-07-13 69.28 69.50 69.02 69.02 0.0M
2021-07-09 69.60 69.60 69.60 69.60 0.0M
2021-07-08 69.84 69.84 68.96 68.96 0.0M
2021-07-07 71.58 71.62 70.80 70.80 0.0M
2021-07-06 72.22 72.22 71.20 71.62 0.0M
2021-07-05 71.76 71.76 71.76 71.76 0.0M
2021-07-02 70.70 71.66 70.70 71.66 0.0M
2021-07-01 70.54 70.54 70.32 70.32 0.0M
2021-06-29 70.80 70.80 70.80 70.80 0.0M
2021-06-28 71.42 71.42 70.90 70.90 0.0M
2021-06-25 70.06 70.82 69.66 70.82 0.0M
2021-06-24 69.84 70.70 69.84 69.90 0.0M
2021-06-23 68.80 69.40 68.38 68.38 0.0M
2021-06-22 68.04 68.04 68.04 68.04 0.0M
2021-06-21 69.54 69.54 68.46 68.46 0.0M
2021-06-18 69.20 69.20 68.80 68.80 0.0M
2021-06-17 68.68 70.12 68.68 70.12 0.0M
2021-06-16 67.44 68.14 67.44 68.08 0.0M
2021-06-15 68.12 68.12 67.08 67.08 0.0M
2021-06-14 67.70 68.68 67.70 67.98 0.0M
2021-06-11 68.88 69.26 67.86 67.86 0.0M
2021-06-10 67.54 69.12 67.48 68.72 0.0M
2021-06-09 64.90 67.48 64.90 67.16 0.0M
2021-06-08 65.22 65.22 64.42 64.42 0.0M
2021-06-07 64.10 65.00 64.10 64.86 0.0M
2021-06-04 64.02 64.02 64.02 64.02 0.0M
2021-06-03 63.24 63.52 63.24 63.52 0.0M
2021-06-02 63.00 63.00 63.00 63.00 0.0M
2021-06-01 63.38 63.38 63.04 63.04 0.0M
2021-05-28 63.36 63.82 63.36 63.82 0.0M
2021-05-27 63.28 63.28 62.60 63.18 0.0M
2021-05-25 63.00 63.00 63.00 63.00 0.0M
2021-05-24 63.84 63.84 63.84 63.84 0.0M
2021-05-20 62.46 64.40 62.46 64.40 0.0M
2021-05-19 62.46 62.52 62.46 62.52 0.0M
2021-05-18 63.56 63.56 63.20 63.48 0.0M
2021-05-17 63.38 63.76 63.18 63.76 0.0M
2021-05-14 62.74 62.74 62.74 62.74 0.0M
2021-05-13 62.30 63.38 62.30 62.66 0.0M
2021-05-12 63.24 63.24 62.66 62.66 0.0M
2021-05-11 61.84 61.94 61.84 61.94 0.0M
2021-05-10 63.34 63.34 63.28 63.28 0.0M
2021-05-07 63.98 63.98 63.98 63.98 0.0M
2021-05-06 64.78 65.42 64.40 65.42 0.0M
2021-05-05 65.40 65.40 64.70 64.70 0.0M
2021-05-04 64.76 65.04 64.64 65.04 0.0M
2021-05-03 64.88 65.38 64.82 65.38 0.0M
2021-04-30 67.00 67.00 64.36 64.36 0.0M
2021-04-29 67.14 67.14 66.94 66.94 0.0M
2021-04-28 66.40 66.40 66.38 66.38 0.0M
2021-04-27 67.24 67.42 67.24 67.42 0.0M
2021-04-26 65.10 67.00 65.08 67.00 0.0M
2021-04-23 66.20 66.98 65.30 65.70 0.0M
2021-04-22 66.02 66.70 65.30 66.52 0.0M
2021-04-20 65.98 65.98 65.64 65.92 0.0M
2021-04-19 66.46 66.46 65.90 65.92 0.0M
2021-04-16 65.88 66.36 65.88 66.36 0.0M
2021-04-15 65.32 66.44 64.86 66.44 0.0M
2021-04-14 65.78 65.78 65.72 65.72 0.0M
2021-04-13 64.78 64.78 64.22 64.22 0.0M
2021-04-12 64.80 64.80 64.58 64.62 0.0M
2021-04-09 65.72 65.72 64.52 64.52 0.0M
2021-04-08 66.02 66.28 65.80 65.82 0.0M
2021-04-07 65.90 66.80 65.80 65.80 0.0M
2021-04-06 66.18 66.64 66.18 66.50 0.0M
2021-04-01 64.96 66.30 64.96 66.30 0.0M
2021-03-31 64.94 65.06 64.59 64.76 0.0M
2021-03-30 63.87 63.96 63.50 63.95 0.0M
2021-03-29 63.93 64.64 63.93 64.14 0.0M
2021-03-26 63.33 63.70 63.33 63.70 0.0M
2021-03-25 63.00 63.00 61.85 62.88 0.0M
2021-03-24 64.96 64.96 63.13 63.20 0.0M
2021-03-23 65.26 65.26 65.26 65.26 0.0M
2021-03-22 65.91 66.45 65.85 66.17 0.0M
2021-03-19 65.56 65.96 65.56 65.96 0.0M
2021-03-17 64.26 65.36 63.97 65.16 0.0M
2021-03-16 66.10 66.13 64.79 64.79 0.0M
2021-03-15 64.49 65.35 64.49 65.24 0.0M
2021-03-12 64.06 64.46 64.04 64.46 0.0M
2021-03-11 66.09 66.09 64.63 64.63 0.0M
2021-03-10 66.24 66.24 64.11 64.93 0.0M
2021-03-09 65.99 66.07 65.09 66.07 0.0M
2021-03-08 65.12 66.90 64.44 65.00 0.0M
2021-03-05 64.38 64.91 63.08 64.91 0.0M
2021-03-04 63.27 63.68 62.50 63.68 0.0M
2021-03-03 63.78 63.78 63.03 63.13 0.0M
2021-03-02 65.78 65.78 64.28 64.28 0.0M
2021-03-01 65.39 66.43 65.39 66.43 0.0M
2021-02-26 64.05 65.36 62.54 64.23 0.0M
2021-02-25 68.21 68.21 68.21 68.21 0.0M
2021-02-24 68.05 69.25 67.95 68.33 0.0M
2021-02-23 66.56 66.86 66.10 66.86 0.0M
2021-02-22 66.87 67.48 66.49 67.03 0.0M
2021-02-19 68.87 69.59 67.39 67.39 0.0M
2021-02-18 70.59 70.70 70.40 70.40 0.0M
2021-02-17 70.37 71.35 70.37 71.31 0.0M
2021-02-16 72.48 72.48 69.84 69.84 0.0M
2021-02-15 72.02 72.60 71.71 72.60 0.0M
2021-02-12 71.68 71.88 71.56 71.88 0.0M
2021-02-11 70.82 71.20 70.77 71.20 0.0M
2021-02-10 70.76 71.30 69.58 69.97 0.0M
2021-02-09 71.50 71.53 70.63 70.63 0.0M
2021-02-08 71.34 72.36 70.95 72.36 0.0M
2021-02-05 71.14 71.14 70.63 70.80 0.0M
2021-02-04 69.24 70.85 69.24 70.85 0.0M
2021-02-03 69.77 69.94 69.28 69.33 0.0M
2021-02-02 69.31 69.73 68.85 69.70 0.0M
2021-02-01 69.03 69.94 68.34 69.13 0.0M
2021-01-29 67.98 68.80 67.57 68.06 0.0M
2021-01-28 69.40 70.40 67.58 69.13 0.0M
2021-01-27 71.35 71.35 68.76 69.19 0.0M
2021-01-26 73.24 73.28 70.94 70.99 0.0M
2021-01-25 72.67 73.24 72.53 72.92 0.0M
2021-01-22 71.15 72.79 71.15 72.79 0.0M
2021-01-21 72.84 72.84 71.44 71.72 0.0M
2021-01-20 71.01 73.31 70.93 72.85 0.0M
2021-01-19 68.64 70.83 68.64 70.66 0.0M
2021-01-18 68.49 69.15 68.49 69.15 0.0M
2021-01-15 67.00 68.20 66.89 68.20 0.0M
2021-01-14 67.57 68.22 66.35 66.84 0.0M
2021-01-13 66.78 67.67 66.78 67.67 0.0M
2021-01-12 67.80 68.51 65.14 66.45 0.0M
2021-01-11 73.34 77.61 66.80 66.80 0.0M
2021-01-08 74.33 74.90 73.27 73.27 0.0M
2021-01-07 71.46 73.50 71.46 73.50 0.0M
2021-01-06 68.54 72.14 68.54 71.06 0.0M
2021-01-05 70.48 70.48 69.80 70.07 0.0M
2021-01-04 71.16 72.09 71.16 72.02 0.0M