Embecta Corp

EMBC
🏛️ 美国 →
14.11
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
2022-12-30 25.70 25.70 23.63 25.29 1.1M
2022-12-29 25.81 26.79 25.60 25.96 1.1M
2022-12-28 26.75 27.47 25.69 25.83 0.9M
2022-12-27 27.42 27.84 26.82 26.83 0.4M
2022-12-23 27.77 28.24 25.98 27.52 0.7M
2022-12-22 27.36 29.65 27.21 27.92 0.8M
2022-12-21 27.40 28.54 26.27 28.05 1.4M
2022-12-20 28.91 29.90 24.11 27.40 2.8M
2022-12-19 33.49 33.59 32.42 32.48 0.4M
2022-12-16 32.50 34.38 31.89 33.62 1.5M
2022-12-15 34.69 34.94 32.70 33.04 0.5M
2022-12-14 35.39 36.64 34.84 35.14 0.4M
2022-12-13 34.44 35.91 34.20 35.48 0.7M
2022-12-12 32.20 33.73 31.89 33.64 0.3M
2022-12-09 32.12 32.31 31.60 31.93 0.3M
2022-12-08 32.49 33.17 31.87 32.13 0.4M
2022-12-07 32.29 33.67 32.09 32.49 0.3M
2022-12-06 33.70 33.92 31.86 32.21 0.2M
2022-12-05 33.69 34.25 33.30 33.83 0.2M
2022-12-02 32.80 33.94 32.50 33.76 0.2M
2022-12-01 33.16 34.08 32.77 33.26 0.3M
2022-11-30 32.81 33.38 31.27 32.92 1.2M
2022-11-29 31.95 32.92 31.62 32.65 0.3M
2022-11-28 32.89 33.28 31.58 32.01 0.3M
2022-11-25 33.07 33.12 32.89 33.04 0.1M
2022-11-23 32.46 33.30 32.24 32.98 0.2M
2022-11-22 31.82 32.68 31.64 32.64 0.2M
2022-11-21 31.69 32.56 31.49 31.82 0.2M
2022-11-18 32.42 32.99 31.54 31.87 0.3M
2022-11-17 31.86 32.03 31.19 31.60 0.3M
2022-11-16 33.11 33.60 32.05 32.40 0.3M
2022-11-15 34.05 34.52 32.87 33.27 0.6M
2022-11-14 33.61 34.51 32.89 33.65 0.5M
2022-11-11 30.85 34.31 30.85 33.78 0.4M
2022-11-10 29.44 31.34 29.44 30.75 0.6M
2022-11-09 29.56 29.75 28.12 28.33 0.3M
2022-11-08 29.92 30.43 29.13 29.78 0.4M
2022-11-07 29.31 30.19 28.84 29.93 0.4M
2022-11-04 28.36 29.21 28.01 29.18 0.3M
2022-11-03 28.54 28.76 27.31 27.99 0.5M
2022-11-02 29.97 30.22 28.92 28.96 0.4M
2022-11-01 31.02 31.02 29.47 30.03 0.4M
2022-10-31 30.83 31.47 30.68 30.92 6.5M
2022-10-28 31.54 31.61 30.86 31.10 0.6M
2022-10-27 30.98 31.45 30.80 31.29 0.6M
2022-10-26 31.03 31.53 30.69 30.73 0.9M
2022-10-25 30.12 31.09 29.73 30.60 1.0M
2022-10-24 30.13 30.41 29.61 29.87 0.4M
2022-10-21 28.98 30.06 28.89 29.92 0.7M
2022-10-20 28.62 29.30 28.25 29.15 0.4M
2022-10-19 28.74 29.94 28.11 28.59 0.3M
2022-10-18 29.85 30.66 29.03 29.19 0.4M
2022-10-17 29.09 30.29 28.76 29.33 0.5M
2022-10-14 29.19 30.15 28.37 28.77 0.4M
2022-10-13 27.73 29.20 26.92 29.02 0.5M
2022-10-12 27.97 28.42 27.82 28.09 0.3M
2022-10-11 28.41 28.64 27.52 28.01 0.4M
2022-10-10 28.00 28.48 27.55 28.38 0.3M
2022-10-07 28.63 28.81 27.69 27.74 0.4M
2022-10-06 29.25 29.58 28.87 28.98 0.4M
2022-10-05 29.44 29.77 28.45 29.43 0.6M
2022-10-04 28.50 29.67 28.50 29.65 0.6M
2022-10-03 28.88 28.88 27.59 28.20 0.5M
2022-09-30 29.38 30.39 28.79 28.79 0.4M
2022-09-29 29.65 29.65 28.74 29.41 0.5M
2022-09-28 28.41 29.97 28.30 29.60 0.4M
2022-09-27 28.80 29.00 28.07 28.40 0.4M
2022-09-26 29.02 29.85 28.43 28.59 0.4M
2022-09-23 29.95 30.21 28.45 29.27 0.5M
2022-09-22 30.18 30.37 29.28 29.88 0.3M
2022-09-21 30.39 31.34 30.00 30.31 0.3M
2022-09-20 31.00 31.14 29.93 30.48 0.5M
2022-09-19 31.16 31.82 31.00 31.43 0.5M
2022-09-16 32.90 32.90 31.21 31.61 1.3M
2022-09-15 32.43 33.30 32.22 32.61 0.4M
2022-09-14 31.88 33.10 31.59 32.50 0.6M
2022-09-13 32.61 33.03 31.72 31.88 0.2M
2022-09-12 32.68 34.21 32.57 33.07 0.5M
2022-09-09 32.71 33.12 32.29 32.39 0.3M
2022-09-08 31.35 32.51 30.52 32.43 0.5M
2022-09-07 30.91 32.09 30.76 32.02 0.2M
2022-09-06 31.24 31.59 30.68 30.94 0.3M
2022-09-02 32.05 32.59 31.14 31.39 0.3M
2022-09-01 31.61 33.16 31.32 31.99 0.4M
2022-08-31 31.12 32.31 30.88 31.92 0.4M
2022-08-30 31.58 31.99 30.78 31.23 0.2M
2022-08-29 31.50 32.08 31.50 31.63 0.2M
2022-08-26 32.74 34.23 31.69 31.82 0.4M
2022-08-25 32.54 33.07 32.11 32.99 0.2M
2022-08-24 31.57 32.99 31.57 32.28 0.3M
2022-08-23 32.47 32.89 31.40 32.25 0.3M
2022-08-22 33.08 33.40 32.50 32.89 0.3M
2022-08-19 33.17 33.53 31.58 33.43 0.4M
2022-08-18 32.92 33.53 31.50 33.39 0.5M
2022-08-17 32.16 33.08 31.15 32.68 0.3M
2022-08-16 33.20 33.71 31.41 32.33 0.4M
2022-08-15 30.28 34.09 30.00 33.42 0.9M
2022-08-12 30.05 30.08 28.56 28.68 0.9M
2022-08-11 30.16 31.14 30.00 30.00 0.2M
2022-08-10 30.61 31.29 30.00 30.01 0.4M
2022-08-09 30.85 31.36 29.55 30.35 0.3M
2022-08-08 31.04 31.80 30.64 31.03 0.3M
2022-08-05 29.23 31.06 29.23 30.90 0.3M
2022-08-04 29.59 29.96 29.30 29.60 0.3M
2022-08-03 30.28 31.22 29.64 29.87 0.4M
2022-08-02 29.42 30.55 29.42 30.26 0.5M
2022-08-01 28.69 29.58 27.72 29.52 0.3M
2022-07-29 29.19 29.84 28.27 29.43 0.7M
2022-07-28 28.00 29.35 27.62 29.24 0.6M
2022-07-27 27.18 27.97 26.97 27.84 0.5M
2022-07-26 27.13 27.76 26.76 27.15 0.3M
2022-07-25 26.52 27.48 26.52 27.06 0.3M
2022-07-22 27.15 27.71 26.13 26.40 0.4M
2022-07-21 27.02 27.47 26.61 27.03 0.3M
2022-07-20 26.13 27.55 25.53 27.33 0.4M
2022-07-19 24.21 26.41 24.21 26.29 0.6M
2022-07-18 25.64 25.72 23.80 24.00 0.4M
2022-07-15 25.09 25.52 24.49 25.40 0.6M
2022-07-14 24.41 24.73 24.11 24.60 0.3M
2022-07-13 24.10 24.74 24.05 24.67 0.2M
2022-07-12 23.95 24.83 23.62 24.55 0.3M
2022-07-11 24.96 25.08 24.02 24.03 0.4M
2022-07-08 25.01 25.50 24.55 25.21 0.3M
2022-07-07 25.38 25.56 24.82 25.10 0.5M
2022-07-06 26.20 26.20 25.08 25.47 0.4M
2022-07-05 25.56 26.26 24.59 26.21 0.6M
2022-07-01 25.15 26.20 24.16 26.08 0.6M
2022-06-30 25.38 26.31 24.77 25.32 0.6M
2022-06-29 26.80 26.85 25.40 25.85 0.7M
2022-06-28 27.05 27.43 26.28 26.81 0.8M
2022-06-27 27.29 27.43 26.59 27.00 1.1M
2022-06-24 26.85 28.41 26.82 26.87 7.4M
2022-06-23 28.31 28.41 26.94 27.02 0.9M
2022-06-22 26.40 29.13 26.40 28.39 0.6M
2022-06-21 27.01 28.76 26.65 27.00 0.9M
2022-06-17 28.27 29.96 27.79 28.26 2.0M
2022-06-16 27.32 27.88 26.65 27.52 0.6M
2022-06-15 27.27 28.71 27.27 28.13 0.5M
2022-06-14 26.17 27.74 25.88 27.51 0.7M
2022-06-13 26.44 26.92 24.83 26.22 0.5M
2022-06-10 27.20 27.96 26.92 27.10 0.5M
2022-06-09 28.19 28.88 27.39 27.70 0.4M
2022-06-08 27.69 28.61 27.27 28.00 0.6M
2022-06-07 28.00 29.09 27.25 27.75 0.5M
2022-06-06 28.21 29.94 27.82 28.21 0.7M
2022-06-03 27.83 29.20 27.43 27.51 0.5M
2022-06-02 25.32 28.45 25.32 28.32 0.5M
2022-06-01 24.75 25.45 23.84 25.26 0.6M
2022-05-31 25.93 26.26 24.39 24.78 1.0M
2022-05-27 26.17 26.86 25.41 26.34 0.4M
2022-05-26 25.91 26.32 25.19 26.17 0.7M
2022-05-25 24.87 25.74 24.82 25.65 0.7M
2022-05-24 26.01 26.20 24.42 25.31 0.9M
2022-05-23 27.40 27.73 26.16 26.47 0.5M
2022-05-20 27.62 28.32 27.21 27.75 0.5M
2022-05-19 26.29 28.32 26.01 27.18 0.7M
2022-05-18 25.87 27.33 25.53 26.67 1.2M
2022-05-17 25.01 26.13 24.74 25.84 1.2M
2022-05-16 25.94 26.89 25.00 25.24 1.4M
2022-05-13 27.12 27.68 24.61 26.33 2.4M
2022-05-12 28.44 29.10 27.85 28.88 0.7M
2022-05-11 28.19 30.24 27.75 28.88 0.5M
2022-05-10 28.74 29.06 27.50 28.58 0.9M
2022-05-09 29.47 29.75 28.31 29.03 1.0M
2022-05-06 31.28 31.46 29.87 30.06 0.6M
2022-05-05 32.08 33.24 31.33 31.80 0.3M
2022-05-04 31.85 32.85 31.68 32.44 0.5M
2022-05-03 31.34 32.56 31.10 32.13 0.7M
2022-05-02 29.75 31.76 29.69 31.74 1.0M
2022-04-29 30.52 30.86 29.51 30.43 1.0M
2022-04-28 31.44 31.75 29.96 30.94 0.8M
2022-04-27 30.84 32.00 30.47 31.65 0.9M
2022-04-26 31.76 32.75 30.91 31.09 1.0M
2022-04-25 31.32 32.53 30.07 32.44 0.9M
2022-04-22 30.46 31.93 30.00 31.65 0.8M
2022-04-21 31.06 31.29 29.30 30.58 0.9M
2022-04-20 30.94 31.64 29.88 31.13 1.0M
2022-04-19 31.99 32.24 30.42 30.93 1.0M
2022-04-18 32.36 32.75 31.69 32.27 0.9M
2022-04-14 33.01 33.56 32.19 32.83 1.6M
2022-04-13 31.68 33.44 31.00 33.36 2.1M
2022-04-12 32.50 33.22 30.46 32.11 2.2M
2022-04-11 31.77 32.74 30.70 32.42 1.9M
2022-04-08 28.90 34.17 28.30 32.54 3.5M
2022-04-07 28.78 30.16 28.60 29.40 5.5M
2022-04-06 29.89 30.58 27.20 29.98 7.0M
2022-04-05 30.57 31.28 30.00 30.00 4.3M
2022-04-04 30.12 33.78 30.12 31.40 5.2M
2022-04-01 32.36 33.15 28.60 30.50 23.0M