Krystal Biotech Inc

KRYS
🏛️ 美国 →
167.82
最后更新: 2025-09-26
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
2023-12-29 128.06 128.06 123.82 124.06 0.3M
2023-12-28 127.89 129.85 125.94 127.76 0.2M
2023-12-27 127.41 129.53 125.79 128.29 0.3M
2023-12-26 125.27 128.25 123.75 127.07 0.3M
2023-12-22 118.10 124.91 118.10 123.83 0.3M
2023-12-21 115.65 117.33 113.87 116.76 0.2M
2023-12-20 118.52 118.52 112.67 112.94 0.4M
2023-12-19 116.08 120.39 116.08 119.13 0.3M
2023-12-18 116.59 118.35 114.23 114.73 0.3M
2023-12-15 116.67 119.13 114.35 115.76 0.6M
2023-12-14 116.25 116.67 111.46 116.28 0.4M
2023-12-13 111.14 114.98 110.24 114.62 0.5M
2023-12-12 105.82 114.18 103.83 110.93 0.5M
2023-12-11 107.49 107.65 103.83 106.01 0.3M
2023-12-08 102.75 107.91 102.73 106.86 0.3M
2023-12-07 102.63 104.58 101.34 103.40 0.3M
2023-12-06 105.14 105.32 100.98 102.44 0.3M
2023-12-05 104.25 105.34 101.55 104.04 0.2M
2023-12-04 105.52 106.87 103.79 104.92 0.3M
2023-12-01 104.82 106.30 103.69 106.26 0.2M
2023-11-30 101.49 106.01 100.78 104.23 0.2M
2023-11-29 101.80 103.31 100.29 100.42 0.2M
2023-11-28 100.66 101.53 99.00 100.89 0.2M
2023-11-27 104.79 104.84 99.72 100.66 0.2M
2023-11-24 102.92 104.01 101.66 102.87 0.1M
2023-11-22 102.54 103.00 100.31 102.02 0.2M
2023-11-21 103.53 104.57 101.24 101.25 0.2M
2023-11-20 105.84 107.52 103.97 104.78 0.3M
2023-11-17 98.60 104.51 97.30 104.16 0.4M
2023-11-16 99.94 101.31 96.73 98.34 0.3M
2023-11-15 102.59 103.72 99.02 99.56 0.3M
2023-11-14 102.47 105.20 101.93 102.79 0.3M
2023-11-13 97.98 100.50 95.02 99.68 0.3M
2023-11-10 96.21 99.04 93.95 98.56 0.4M
2023-11-09 102.64 102.64 95.87 96.00 0.7M
2023-11-08 108.83 108.83 101.52 102.25 0.4M
2023-11-07 104.80 109.71 103.64 109.05 0.5M
2023-11-06 112.00 114.77 98.01 103.77 1.5M
2023-11-03 119.36 124.09 119.34 122.15 0.4M
2023-11-02 120.16 120.16 112.01 119.05 0.3M
2023-11-01 116.76 119.99 114.44 119.31 0.2M
2023-10-31 115.55 117.57 113.84 116.87 0.3M
2023-10-30 113.65 117.79 113.00 116.37 0.2M
2023-10-27 118.75 119.28 113.83 114.15 0.3M
2023-10-26 115.25 118.19 113.85 118.01 0.3M
2023-10-25 115.78 116.28 112.84 114.91 0.3M
2023-10-24 114.85 117.60 113.76 117.05 0.2M
2023-10-23 108.79 113.26 108.67 112.36 0.3M
2023-10-20 110.80 110.99 108.47 108.96 0.2M
2023-10-19 113.56 113.56 109.87 110.00 0.4M
2023-10-18 114.34 115.25 112.34 112.93 0.1M
2023-10-17 113.20 116.98 113.20 115.90 0.2M
2023-10-16 114.87 115.41 111.26 114.00 0.2M
2023-10-13 112.18 113.86 110.40 113.78 0.2M
2023-10-12 114.60 114.60 109.50 110.85 0.2M
2023-10-11 118.02 118.69 112.38 113.00 0.2M
2023-10-10 117.26 118.48 115.87 118.05 0.2M
2023-10-09 114.44 117.21 112.14 117.11 0.3M
2023-10-06 113.71 115.17 112.55 115.06 0.2M
2023-10-05 110.04 114.85 110.04 114.72 0.2M
2023-10-04 111.79 111.82 110.08 110.63 0.2M
2023-10-03 110.33 112.63 110.13 111.99 0.3M
2023-10-02 115.95 115.95 111.12 111.57 0.2M
2023-09-29 118.04 118.04 114.84 116.00 0.2M
2023-09-28 115.30 118.04 113.65 117.90 0.2M
2023-09-27 116.25 116.90 114.34 115.68 0.2M
2023-09-26 113.17 117.43 113.17 115.35 0.3M
2023-09-25 114.28 116.13 112.31 112.99 0.4M
2023-09-22 118.83 119.11 114.87 115.14 0.3M
2023-09-21 115.08 119.98 114.41 118.77 0.4M
2023-09-20 121.16 123.02 116.41 116.84 0.4M
2023-09-19 118.74 121.92 118.74 121.14 0.4M
2023-09-18 119.29 120.19 117.21 118.51 0.4M
2023-09-15 119.26 121.93 117.74 120.17 0.9M
2023-09-14 123.91 125.36 118.92 119.00 0.6M
2023-09-13 127.33 129.50 123.28 123.40 0.5M
2023-09-12 128.07 132.68 126.75 127.34 0.3M
2023-09-11 124.97 129.68 123.93 128.44 0.3M
2023-09-08 121.18 125.39 121.03 124.04 0.2M
2023-09-07 125.02 127.77 120.95 121.19 0.3M
2023-09-06 124.54 125.36 122.10 124.00 0.2M
2023-09-05 126.76 129.23 122.95 124.08 0.3M
2023-09-01 124.91 126.74 124.72 126.25 0.2M
2023-08-31 127.49 129.77 124.05 124.48 0.3M
2023-08-30 125.94 127.70 124.40 127.52 0.2M
2023-08-29 125.04 127.10 123.41 125.68 0.1M
2023-08-28 126.40 127.76 124.92 125.15 0.2M
2023-08-25 124.06 126.19 121.05 126.10 0.2M
2023-08-24 126.99 128.40 123.75 124.16 0.2M
2023-08-23 125.15 127.47 124.26 126.68 0.2M
2023-08-22 125.67 125.90 121.30 124.88 0.2M
2023-08-21 119.52 126.12 117.66 125.57 0.3M
2023-08-18 116.70 119.93 116.70 119.40 0.2M
2023-08-17 122.00 122.00 117.55 117.80 0.2M
2023-08-16 121.75 123.10 119.60 122.00 0.4M
2023-08-15 119.55 123.00 119.53 121.96 0.2M
2023-08-14 118.23 121.16 116.39 120.24 0.3M
2023-08-11 120.13 122.22 117.82 118.95 0.2M
2023-08-10 118.20 124.75 118.03 120.77 0.3M
2023-08-09 115.75 119.79 115.21 118.52 0.4M
2023-08-08 109.13 116.74 109.12 115.89 0.5M
2023-08-07 115.00 115.15 106.93 108.51 1.1M
2023-08-04 124.35 127.08 123.90 124.20 0.1M
2023-08-03 126.02 126.94 124.48 124.58 0.1M
2023-08-02 129.21 130.95 126.20 126.28 0.2M
2023-08-01 129.10 130.89 128.13 130.22 0.2M
2023-07-31 126.48 129.25 125.31 129.10 0.1M
2023-07-28 122.63 126.57 122.36 126.32 0.1M
2023-07-27 122.12 124.79 119.88 121.26 0.2M
2023-07-26 118.61 121.98 118.44 120.91 0.2M
2023-07-25 116.41 120.00 116.22 119.05 0.2M
2023-07-24 120.40 121.58 113.96 116.58 0.4M
2023-07-21 124.03 124.88 120.06 120.31 0.3M
2023-07-20 125.91 127.58 122.60 123.25 0.3M
2023-07-19 128.99 129.17 125.93 126.11 0.2M
2023-07-18 128.16 129.06 127.20 128.86 0.2M
2023-07-17 125.00 128.48 122.95 127.88 0.2M
2023-07-14 125.52 127.17 123.43 126.27 0.2M
2023-07-13 125.10 127.16 124.66 125.41 0.2M
2023-07-12 124.21 126.07 122.44 124.87 0.2M
2023-07-11 122.86 123.00 119.72 122.74 0.1M
2023-07-10 120.69 124.07 120.69 123.35 0.2M
2023-07-07 121.27 123.20 120.31 120.65 0.2M
2023-07-06 117.81 122.59 116.54 121.34 0.2M
2023-07-05 117.24 120.43 116.75 119.29 0.3M
2023-07-03 115.27 117.66 115.20 116.89 0.1M
2023-06-30 117.49 121.40 116.23 117.40 0.2M
2023-06-29 118.38 119.98 115.40 115.67 0.3M
2023-06-28 115.61 117.58 115.48 117.24 0.2M
2023-06-27 116.15 116.18 113.65 115.38 0.3M
2023-06-26 119.50 120.29 114.52 115.96 0.3M
2023-06-23 118.88 120.44 117.11 119.50 0.7M
2023-06-22 119.97 121.54 118.68 119.95 0.2M
2023-06-21 123.91 124.13 119.82 120.00 0.3M
2023-06-20 122.42 125.75 120.70 124.77 0.5M
2023-06-16 126.14 128.21 120.71 121.44 0.7M
2023-06-15 129.05 129.05 124.19 124.71 0.3M
2023-06-14 129.77 131.80 128.35 129.38 0.3M
2023-06-13 128.06 131.54 127.62 130.32 0.2M
2023-06-12 129.10 130.00 125.20 129.25 0.2M
2023-06-09 127.72 129.74 126.30 128.92 0.3M
2023-06-08 127.46 129.48 125.41 128.00 0.3M
2023-06-07 125.82 128.61 124.31 127.37 0.3M
2023-06-06 122.10 125.60 120.33 125.53 0.4M
2023-06-05 123.18 127.02 120.46 121.79 0.3M
2023-06-02 118.14 124.23 116.51 124.20 0.4M
2023-06-01 118.00 122.27 114.94 116.84 0.3M
2023-05-31 115.99 118.81 115.52 117.85 0.4M
2023-05-30 119.58 121.47 115.17 115.46 0.2M
2023-05-26 117.39 120.79 116.36 120.48 0.3M
2023-05-25 119.28 120.55 117.00 117.39 0.4M
2023-05-24 115.00 120.35 114.07 118.53 0.8M
2023-05-23 117.18 123.84 116.90 119.13 0.6M
2023-05-22 101.34 120.00 100.39 117.53 1.5M
2023-05-19 88.62 97.31 87.17 96.06 1.3M
2023-05-18 87.62 88.02 86.03 87.45 0.2M
2023-05-17 89.15 89.15 86.37 88.19 0.2M
2023-05-16 88.79 89.81 86.62 88.55 0.1M
2023-05-15 88.25 92.56 87.56 90.05 0.2M
2023-05-12 90.50 91.51 87.46 88.16 0.1M
2023-05-11 90.14 91.32 88.64 90.31 0.2M
2023-05-10 92.73 93.00 90.06 90.12 0.2M
2023-05-09 86.78 92.33 86.63 91.82 0.2M
2023-05-08 83.71 87.76 83.38 87.65 0.3M
2023-05-05 83.00 84.36 82.75 84.24 0.2M
2023-05-04 83.61 84.18 82.09 82.18 0.1M
2023-05-03 83.47 86.01 82.35 83.91 0.2M
2023-05-02 86.44 86.55 82.56 82.82 0.2M
2023-05-01 83.84 86.29 83.84 86.19 0.2M
2023-04-28 83.47 85.54 82.56 84.00 0.2M
2023-04-27 85.74 85.74 83.46 83.87 0.1M
2023-04-26 86.80 86.84 84.47 85.52 0.2M
2023-04-25 85.00 87.67 83.85 87.39 0.2M
2023-04-24 86.92 87.19 84.52 85.00 0.1M
2023-04-21 87.32 88.57 86.54 86.85 0.2M
2023-04-20 88.33 89.91 86.17 87.27 0.2M
2023-04-19 88.61 90.53 88.61 89.11 0.2M
2023-04-18 88.95 89.82 86.79 89.00 0.2M
2023-04-17 86.38 89.43 85.12 88.08 0.3M
2023-04-14 88.61 88.89 85.77 86.38 0.2M
2023-04-13 83.40 89.17 83.40 88.92 0.2M
2023-04-12 84.20 85.14 82.75 83.40 0.2M
2023-04-11 82.21 83.98 82.19 83.65 0.2M
2023-04-10 84.73 84.82 79.82 82.07 0.2M
2023-04-06 78.56 84.66 77.83 84.39 0.4M
2023-04-05 78.60 79.13 77.74 78.48 0.2M
2023-04-04 80.09 80.34 77.10 78.78 0.3M
2023-04-03 79.95 82.75 79.30 80.35 0.2M
2023-03-31 79.59 81.05 78.42 80.06 0.3M
2023-03-30 80.00 80.59 77.64 79.35 0.3M
2023-03-29 79.55 81.19 78.60 80.00 0.2M
2023-03-28 79.12 79.90 78.83 79.18 0.1M
2023-03-27 78.30 80.58 77.64 79.53 0.1M
2023-03-24 73.82 78.06 73.02 77.89 0.2M
2023-03-23 73.29 75.61 72.93 74.23 0.1M
2023-03-22 74.29 75.92 72.18 72.39 0.2M
2023-03-21 75.47 76.09 73.71 74.58 0.1M
2023-03-20 74.04 75.41 73.37 74.82 0.1M
2023-03-17 77.70 77.78 73.47 74.35 0.4M
2023-03-16 72.87 78.81 71.34 78.41 0.3M
2023-03-15 72.93 73.83 71.73 73.51 0.2M
2023-03-14 74.36 75.93 73.51 73.78 0.3M
2023-03-13 73.28 74.97 71.92 73.16 0.3M
2023-03-10 76.94 77.61 70.51 73.16 0.3M
2023-03-09 77.21 77.87 76.10 76.96 0.2M
2023-03-08 77.75 78.08 75.98 77.12 0.2M
2023-03-07 76.88 80.38 75.88 77.98 0.2M
2023-03-06 79.44 79.63 75.80 76.91 0.2M
2023-03-03 81.87 81.87 78.15 79.04 0.3M
2023-03-02 82.80 82.91 80.63 81.82 0.2M
2023-03-01 82.04 84.28 81.39 83.00 0.4M
2023-02-28 82.87 89.59 81.88 81.91 0.4M
2023-02-27 77.75 79.61 77.40 78.14 0.1M
2023-02-24 77.69 79.20 77.60 78.46 0.1M
2023-02-23 78.30 78.88 76.86 78.24 0.1M
2023-02-22 77.54 78.88 76.96 78.25 0.1M
2023-02-21 78.17 79.00 76.83 77.56 0.2M
2023-02-17 74.70 79.00 73.95 78.25 0.1M
2023-02-16 73.34 74.75 72.98 74.36 0.2M
2023-02-15 74.47 75.89 71.10 73.51 0.2M
2023-02-14 77.56 78.64 74.71 75.00 0.2M
2023-02-13 76.63 78.27 75.58 77.80 0.1M
2023-02-10 76.97 77.67 75.85 76.78 0.1M
2023-02-09 78.56 78.62 75.83 76.74 0.1M
2023-02-08 80.15 80.48 78.00 78.04 0.2M
2023-02-07 80.15 80.44 78.40 80.36 0.1M
2023-02-06 79.84 80.80 78.44 79.95 0.1M
2023-02-03 79.66 81.88 79.05 80.21 0.2M
2023-02-02 82.06 83.30 79.08 80.58 0.3M
2023-02-01 83.38 83.56 80.52 81.71 0.2M
2023-01-31 83.33 84.37 82.19 83.12 0.2M
2023-01-30 83.82 84.65 81.51 82.79 0.1M
2023-01-27 83.82 85.21 82.63 84.22 0.1M
2023-01-26 84.50 85.47 82.81 83.98 0.2M
2023-01-25 82.88 84.91 81.74 84.27 0.2M
2023-01-24 79.73 83.86 79.73 83.24 0.2M
2023-01-23 81.41 81.53 79.68 79.78 0.1M
2023-01-20 80.24 81.48 78.00 81.23 0.2M
2023-01-19 77.85 80.79 76.39 79.01 0.2M
2023-01-18 81.22 82.18 77.40 78.16 0.2M
2023-01-17 83.08 83.20 80.13 80.71 0.2M
2023-01-13 82.41 85.10 82.08 82.95 0.2M
2023-01-12 76.24 83.49 75.66 82.85 0.2M
2023-01-11 72.83 76.06 72.01 75.85 0.2M
2023-01-10 73.31 75.17 69.81 73.06 0.4M
2023-01-09 78.57 78.57 72.74 73.82 0.6M
2023-01-06 83.11 85.65 82.35 82.86 0.3M
2023-01-05 79.72 82.95 78.60 82.74 0.2M
2023-01-04 79.71 80.92 78.86 79.94 0.2M
2023-01-03 79.96 80.84 78.33 79.23 0.2M