CONMED Corp.

CNMD
🏛️ 美国 →
47.03
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
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
2021-12-31 143.02 143.77 141.49 141.76 0.1M
2021-12-30 143.56 145.47 143.13 143.32 0.1M
2021-12-29 142.95 144.36 142.16 143.92 0.1M
2021-12-28 142.95 144.46 142.56 143.32 0.1M
2021-12-27 142.95 144.03 142.16 143.40 0.1M
2021-12-23 141.13 143.13 140.56 142.02 0.1M
2021-12-22 137.14 140.75 135.55 139.88 0.2M
2021-12-21 134.39 137.71 133.43 136.06 0.2M
2021-12-20 132.75 133.40 128.24 132.92 0.2M
2021-12-17 131.70 137.06 131.04 134.42 0.4M
2021-12-16 135.83 135.96 130.69 132.21 0.3M
2021-12-15 133.67 135.33 132.32 135.00 0.2M
2021-12-14 136.24 137.26 133.60 133.85 0.2M
2021-12-13 136.37 138.03 135.19 136.68 0.1M
2021-12-10 139.30 139.30 135.97 136.93 0.2M
2021-12-09 143.27 145.25 137.70 138.00 0.2M
2021-12-08 143.20 146.02 143.20 144.41 0.1M
2021-12-07 140.27 144.84 140.05 142.44 0.3M
2021-12-06 134.13 138.73 133.34 137.98 0.3M
2021-12-03 135.97 135.97 128.18 131.86 0.2M
2021-12-02 132.16 136.48 130.97 135.17 0.2M
2021-12-01 133.84 138.00 131.11 131.17 0.3M
2021-11-30 131.48 133.41 130.44 131.46 0.2M
2021-11-29 136.52 137.40 132.58 132.69 0.2M
2021-11-26 138.72 140.73 134.91 135.08 0.2M
2021-11-24 141.71 144.04 141.71 142.45 0.1M
2021-11-23 143.08 144.14 139.66 142.85 0.2M
2021-11-22 141.94 144.98 140.05 142.99 0.2M
2021-11-19 141.99 143.02 140.89 142.01 0.3M
2021-11-18 146.83 146.83 141.93 142.48 0.4M
2021-11-17 150.89 152.17 144.62 146.22 0.4M
2021-11-16 151.28 153.28 150.45 151.70 0.2M
2021-11-15 152.31 152.82 150.28 150.90 0.2M
2021-11-12 151.60 153.04 150.40 151.55 0.1M
2021-11-11 156.29 156.29 148.37 151.09 0.3M
2021-11-10 156.85 157.07 153.55 155.73 0.2M
2021-11-09 155.77 158.46 155.46 157.03 0.2M
2021-11-08 156.89 158.00 155.17 155.56 0.2M
2021-11-05 155.77 159.11 155.70 156.56 0.3M
2021-11-04 153.12 155.59 152.01 154.57 0.3M
2021-11-03 149.16 152.88 147.49 152.18 0.2M
2021-11-02 147.01 149.98 145.59 149.34 0.2M
2021-11-01 146.74 148.50 145.54 146.31 0.2M
2021-10-29 144.96 146.57 143.49 146.28 0.3M
2021-10-28 137.00 147.85 135.11 145.69 0.4M
2021-10-27 142.98 143.04 138.89 139.73 0.2M
2021-10-26 145.32 145.67 143.02 143.51 0.2M
2021-10-25 145.72 146.11 144.00 144.05 0.2M
2021-10-22 144.97 147.11 144.34 146.10 0.2M
2021-10-21 145.00 146.43 144.05 145.03 0.2M
2021-10-20 144.64 145.18 142.63 145.06 0.2M
2021-10-19 142.04 146.82 142.04 144.16 0.4M
2021-10-18 140.92 141.68 139.23 141.37 0.2M
2021-10-15 141.35 143.95 140.23 142.03 0.3M
2021-10-14 137.11 139.43 137.11 139.13 0.2M
2021-10-13 137.23 137.23 134.82 135.98 0.2M
2021-10-12 136.21 137.05 135.46 137.05 0.1M
2021-10-11 138.56 139.32 135.48 135.48 0.2M
2021-10-08 138.00 138.86 136.46 138.24 0.2M
2021-10-07 136.86 138.79 136.36 138.00 0.4M
2021-10-06 132.00 136.57 130.21 136.20 0.3M
2021-10-05 130.12 133.41 130.06 130.56 0.1M
2021-10-04 134.07 134.07 128.72 129.86 0.2M
2021-10-01 131.09 134.48 128.41 133.59 0.2M
2021-09-30 133.07 133.57 130.19 130.83 0.3M
2021-09-29 131.12 133.12 129.80 131.80 0.2M
2021-09-28 130.40 132.37 129.04 130.45 0.4M
2021-09-27 130.09 131.47 127.71 131.32 0.3M
2021-09-24 130.21 130.72 128.86 129.77 0.1M
2021-09-23 130.29 133.34 129.75 130.92 0.2M
2021-09-22 128.31 130.74 126.44 129.61 0.1M
2021-09-21 130.00 130.23 127.07 127.43 0.1M
2021-09-20 127.75 129.07 126.13 128.98 0.2M
2021-09-17 132.14 133.31 128.21 130.03 0.5M
2021-09-16 128.76 132.11 127.66 131.68 0.3M
2021-09-15 124.92 129.09 124.42 128.32 0.3M
2021-09-14 122.67 125.80 121.09 125.03 0.2M
2021-09-13 124.35 124.50 122.45 122.87 0.2M
2021-09-10 128.20 128.20 122.84 122.97 0.2M
2021-09-09 128.65 129.78 126.95 127.58 0.2M
2021-09-08 128.25 129.54 127.75 129.01 0.1M
2021-09-07 128.52 129.51 127.78 128.63 0.3M
2021-09-03 130.19 130.77 128.65 129.45 0.2M
2021-09-02 129.37 133.16 127.39 131.13 0.2M
2021-09-01 131.57 131.57 128.91 128.99 0.1M
2021-08-31 132.18 132.66 129.90 131.34 0.2M
2021-08-30 135.02 135.02 132.42 132.48 0.1M
2021-08-27 132.75 135.15 132.75 134.45 0.2M
2021-08-26 133.28 133.51 130.53 132.04 0.1M
2021-08-25 132.76 134.26 132.05 133.83 0.2M
2021-08-24 130.00 132.46 129.85 132.40 0.3M
2021-08-23 128.78 130.00 127.13 129.26 0.2M
2021-08-20 127.54 129.38 126.69 127.67 0.2M
2021-08-19 124.71 127.52 124.47 127.05 0.2M
2021-08-18 126.63 126.63 124.22 125.29 0.2M
2021-08-17 124.64 126.66 124.34 126.42 0.3M
2021-08-16 123.44 127.02 122.62 126.19 0.2M
2021-08-13 123.11 124.56 121.72 123.47 0.1M
2021-08-12 126.58 126.86 123.10 123.53 0.2M
2021-08-11 125.11 125.88 122.76 125.87 0.2M
2021-08-10 126.30 126.30 123.58 124.09 0.5M
2021-08-09 129.27 129.27 125.68 126.33 0.3M
2021-08-06 127.52 129.79 125.62 129.02 0.2M
2021-08-05 128.00 128.22 125.92 126.61 0.2M
2021-08-04 132.32 134.17 127.91 128.06 0.2M
2021-08-03 136.13 137.05 133.37 133.87 0.3M
2021-08-02 137.95 138.88 135.63 136.01 0.2M
2021-07-30 138.46 140.07 137.45 137.94 0.2M
2021-07-29 134.63 139.76 131.04 138.05 0.5M
2021-07-28 136.88 140.10 135.92 139.12 0.3M
2021-07-27 133.05 137.38 133.05 136.33 0.3M
2021-07-26 134.40 134.62 132.22 134.25 0.2M
2021-07-23 134.21 134.41 131.89 133.77 0.2M
2021-07-22 133.07 134.18 131.57 133.30 0.2M
2021-07-21 133.01 134.49 131.62 134.39 0.2M
2021-07-20 127.35 132.51 126.77 131.41 0.3M
2021-07-19 127.39 128.55 124.72 126.61 0.2M
2021-07-16 129.87 131.15 128.56 129.14 0.2M
2021-07-15 132.08 132.08 126.08 128.34 0.3M
2021-07-14 133.49 133.49 130.47 132.03 0.4M
2021-07-13 137.73 137.73 132.38 132.86 0.2M
2021-07-12 134.58 138.57 133.75 137.19 0.1M
2021-07-09 137.58 137.99 135.31 135.50 0.2M
2021-07-08 136.66 137.93 135.10 136.39 0.1M
2021-07-07 137.41 139.05 135.92 138.67 0.1M
2021-07-06 138.51 138.51 135.15 137.80 0.2M
2021-07-02 139.80 139.80 138.12 138.87 0.1M
2021-07-01 137.97 140.18 136.75 138.76 0.2M
2021-06-30 137.05 137.81 135.68 137.43 0.1M
2021-06-29 139.76 140.66 136.25 137.12 0.2M
2021-06-28 140.76 141.03 137.98 139.36 0.2M
2021-06-25 142.07 143.59 139.97 140.99 0.4M
2021-06-24 142.62 143.69 140.75 141.24 0.3M
2021-06-23 141.24 144.50 140.42 142.05 0.2M
2021-06-22 140.01 141.56 137.38 141.13 0.2M
2021-06-21 136.00 139.45 135.03 138.27 0.2M
2021-06-18 137.69 137.90 135.36 135.41 0.2M
2021-06-17 136.71 138.75 136.40 138.28 0.2M
2021-06-16 136.75 137.77 135.37 136.99 0.3M
2021-06-15 137.04 138.10 136.08 136.78 0.3M
2021-06-14 136.87 137.04 135.99 136.98 0.1M
2021-06-11 136.43 137.25 136.30 136.99 0.1M
2021-06-10 133.72 136.92 133.44 136.25 0.2M
2021-06-09 134.38 135.13 133.01 133.60 0.1M
2021-06-08 133.06 134.99 132.01 134.15 0.2M
2021-06-07 134.90 136.29 132.29 132.63 0.2M
2021-06-04 133.86 135.96 133.86 134.84 0.1M
2021-06-03 132.42 134.02 130.65 133.33 0.3M
2021-06-02 138.21 138.47 132.59 133.18 0.5M
2021-06-01 138.14 140.54 136.93 138.45 0.2M
2021-05-28 137.17 139.14 137.17 137.69 0.1M
2021-05-27 138.41 138.41 136.53 136.53 0.1M
2021-05-26 136.44 137.89 136.25 137.56 0.2M
2021-05-25 139.54 140.47 138.09 138.35 0.1M
2021-05-24 139.15 140.88 138.16 138.39 0.2M
2021-05-21 139.64 142.51 138.82 138.85 0.2M
2021-05-20 139.74 141.27 138.08 139.04 0.2M
2021-05-19 137.41 140.07 136.39 140.06 0.3M
2021-05-18 142.35 142.74 139.07 139.17 0.3M
2021-05-17 140.98 143.05 140.54 142.45 0.3M
2021-05-14 141.19 143.33 138.67 142.12 0.2M
2021-05-13 137.44 142.00 137.28 140.73 0.2M
2021-05-12 140.15 140.83 136.92 137.05 0.3M
2021-05-11 141.25 143.25 139.91 141.54 0.3M
2021-05-10 143.49 146.46 142.30 143.24 0.3M
2021-05-07 142.49 144.21 142.22 143.65 0.2M
2021-05-06 141.06 142.53 138.11 142.52 0.2M
2021-05-05 144.44 144.44 140.45 141.40 0.6M
2021-05-04 144.60 145.67 142.22 144.85 0.3M
2021-05-03 141.69 145.85 141.66 145.09 0.4M
2021-04-30 140.33 143.63 139.57 140.95 0.3M
2021-04-29 143.17 146.95 139.86 142.11 0.8M
2021-04-28 135.64 140.24 135.31 136.44 0.4M
2021-04-27 133.84 136.55 132.73 135.64 0.4M
2021-04-26 134.11 135.55 132.45 134.36 0.4M
2021-04-23 133.14 134.84 132.89 132.99 0.3M
2021-04-22 131.83 134.70 131.30 132.81 0.2M
2021-04-21 128.69 132.69 128.69 131.69 0.2M
2021-04-20 129.92 130.03 126.73 128.08 0.3M
2021-04-19 129.80 130.28 128.43 129.92 0.2M
2021-04-16 132.53 133.46 128.40 130.21 0.3M
2021-04-15 131.14 131.63 129.32 131.29 0.4M
2021-04-14 132.01 134.28 129.86 130.45 0.4M
2021-04-13 133.80 134.56 131.61 131.89 0.3M
2021-04-12 133.28 135.75 132.48 134.43 0.3M
2021-04-09 136.00 136.19 133.54 134.09 0.2M
2021-04-08 134.98 136.30 133.29 135.68 0.5M
2021-04-07 133.20 134.07 131.93 133.94 0.2M
2021-04-06 131.03 133.06 130.87 131.92 0.2M
2021-04-05 130.89 131.24 128.21 131.16 0.4M
2021-04-01 130.79 131.04 127.11 129.53 0.3M
2021-03-31 130.96 133.34 130.02 130.59 0.5M
2021-03-30 127.03 130.60 126.95 130.06 0.2M
2021-03-29 128.37 131.02 126.46 127.73 0.3M
2021-03-26 127.00 129.38 126.01 129.22 0.2M
2021-03-25 119.77 126.50 118.63 125.61 0.3M
2021-03-24 123.11 123.86 120.87 120.87 0.3M
2021-03-23 124.31 125.60 120.74 122.18 0.3M
2021-03-22 125.35 126.48 124.63 125.40 0.2M
2021-03-19 123.27 126.83 122.15 125.54 0.4M
2021-03-18 125.16 126.22 121.22 122.90 0.2M
2021-03-17 124.91 126.61 123.33 125.88 0.4M
2021-03-16 126.94 126.94 123.05 125.27 0.2M
2021-03-15 124.42 126.36 123.55 126.21 0.1M
2021-03-12 124.28 125.18 122.90 124.71 0.2M
2021-03-11 125.00 126.58 123.60 124.65 0.2M
2021-03-10 123.60 124.98 122.41 123.80 0.2M
2021-03-09 124.25 125.50 122.60 123.38 0.2M
2021-03-08 124.13 124.56 122.18 123.01 0.2M
2021-03-05 119.82 123.85 117.98 123.72 0.3M
2021-03-04 122.61 124.72 117.06 118.45 0.5M
2021-03-03 115.00 124.99 115.00 122.66 0.3M
2021-03-02 122.02 123.00 120.52 122.42 0.1M
2021-03-01 124.40 126.59 121.99 122.55 0.3M
2021-02-26 123.30 124.91 119.75 123.06 0.3M
2021-02-25 125.61 126.46 121.68 122.46 0.2M
2021-02-24 125.19 129.18 125.19 126.38 0.4M
2021-02-23 123.00 125.88 121.83 124.84 0.4M
2021-02-22 120.42 124.68 119.45 123.48 0.2M
2021-02-19 120.40 123.49 119.50 121.44 0.2M
2021-02-18 120.10 121.24 117.82 120.15 0.1M
2021-02-17 119.63 122.32 118.94 120.90 0.2M
2021-02-16 123.36 123.36 119.79 120.69 0.2M
2021-02-12 122.87 124.31 121.23 122.84 0.2M
2021-02-11 119.62 123.39 118.50 123.17 0.3M
2021-02-10 117.53 119.44 117.53 118.96 0.4M
2021-02-09 115.19 116.97 114.52 116.75 0.1M
2021-02-08 114.08 115.98 113.85 115.12 0.2M
2021-02-05 117.17 118.86 112.95 113.58 0.3M
2021-02-04 113.66 116.91 113.29 115.66 0.2M
2021-02-03 112.93 114.75 111.36 113.80 0.1M
2021-02-02 114.18 115.54 112.65 113.64 0.2M
2021-02-01 112.87 112.87 108.44 112.02 0.4M
2021-01-29 113.43 113.43 109.49 111.90 0.4M
2021-01-28 110.02 115.30 106.15 113.84 0.6M
2021-01-27 116.78 119.08 113.88 114.97 0.4M
2021-01-26 119.27 120.01 116.65 119.32 0.4M
2021-01-25 119.46 121.26 117.17 118.04 0.3M
2021-01-22 118.52 120.39 117.69 120.30 0.2M
2021-01-21 119.92 121.56 118.26 119.99 0.2M
2021-01-20 116.98 120.14 116.54 119.56 0.2M
2021-01-19 116.37 118.57 115.50 116.98 0.2M
2021-01-15 117.59 118.99 114.11 114.89 0.3M
2021-01-14 117.81 120.81 116.78 118.46 0.2M
2021-01-13 116.42 117.77 114.78 117.08 0.2M
2021-01-12 116.64 118.52 115.79 116.84 0.4M
2021-01-11 111.43 117.00 111.05 116.36 0.6M
2021-01-08 115.51 116.90 111.48 112.90 0.4M
2021-01-07 115.13 115.33 112.73 115.15 0.3M
2021-01-06 114.12 116.97 112.91 115.51 0.4M
2021-01-05 111.82 114.01 110.77 112.07 0.2M
2021-01-04 112.10 112.85 108.88 111.35 0.4M