Magnera Corp

MAGN
🏛️ 美国 →
11.03
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
2025-09-26 10.53 11.14 10.47 11.03 0.6M
2025-09-25 10.57 10.62 10.33 10.45 0.6M
2025-09-24 11.09 11.38 10.65 10.66 0.6M
2025-09-23 11.34 11.53 10.97 11.01 0.5M
2025-09-22 11.15 11.30 10.95 11.19 0.5M
2025-09-19 11.48 11.48 11.15 11.16 0.9M
2025-09-18 11.44 11.64 11.25 11.45 0.5M
2025-09-17 11.10 12.03 11.01 11.38 0.7M
2025-09-16 10.94 11.11 10.84 11.02 0.5M
2025-09-15 10.95 11.11 10.86 10.97 0.7M
2025-09-12 11.61 11.61 10.91 11.04 0.8M
2025-09-11 11.30 11.67 11.26 11.62 0.6M
2025-09-10 11.74 11.80 11.29 11.35 0.6M
2025-09-09 11.68 11.73 11.54 11.70 0.4M
2025-09-08 12.04 12.04 11.62 11.79 0.5M
2025-09-05 12.06 12.45 11.94 12.01 0.8M
2025-09-04 11.55 11.98 11.46 11.94 1.0M
2025-09-03 12.00 12.07 11.55 11.61 1.5M
2025-09-02 12.21 12.32 12.05 12.14 0.5M
2025-08-29 12.36 12.48 12.28 12.40 0.9M
2025-08-28 12.59 12.65 12.20 12.32 0.5M
2025-08-27 12.59 12.90 12.39 12.46 0.5M
2025-08-26 12.78 12.90 12.67 12.75 0.2M
2025-08-25 13.20 13.20 12.79 12.82 0.2M
2025-08-22 12.56 13.38 12.56 13.30 0.6M
2025-08-21 12.46 12.62 12.35 12.48 0.3M
2025-08-20 13.13 13.18 12.65 12.66 0.3M
2025-08-19 12.99 13.26 12.88 12.98 0.2M
2025-08-18 13.12 13.23 12.82 12.94 0.3M
2025-08-15 13.51 13.51 13.04 13.07 0.3M
2025-08-14 13.20 13.48 13.03 13.40 0.3M
2025-08-13 13.50 13.88 13.42 13.68 0.5M
2025-08-12 12.89 13.56 12.78 13.48 0.6M
2025-08-11 12.79 12.91 12.32 12.85 0.4M
2025-08-08 12.39 12.89 12.21 12.71 0.9M
2025-08-07 11.93 12.50 11.79 12.47 0.7M
2025-08-06 11.52 11.66 10.39 11.49 1.8M
2025-08-05 12.01 12.46 12.01 12.16 1.1M
2025-08-04 11.88 12.06 11.80 11.88 0.4M
2025-08-01 12.25 12.27 11.65 11.86 0.6M
2025-07-31 12.29 12.56 12.14 12.45 0.6M
2025-07-30 13.31 13.40 12.53 12.57 0.4M
2025-07-29 13.46 13.60 13.17 13.30 0.8M
2025-07-28 13.45 13.52 13.21 13.40 0.3M
2025-07-25 13.53 13.53 13.18 13.44 1.9M
2025-07-24 13.55 13.64 13.30 13.45 0.4M
2025-07-23 13.87 14.01 13.68 13.73 0.6M
2025-07-22 13.00 13.66 13.00 13.55 1.2M
2025-07-21 13.08 13.23 12.93 12.98 0.4M
2025-07-18 13.77 13.77 12.91 12.96 0.5M
2025-07-17 13.14 13.65 13.02 13.56 0.8M
2025-07-16 12.74 13.15 12.47 13.00 2.1M
2025-07-15 12.85 13.01 12.58 12.60 0.4M
2025-07-14 13.08 13.19 12.87 12.90 0.4M
2025-07-11 13.71 13.71 13.07 13.20 0.3M
2025-07-10 13.64 14.16 13.52 13.72 0.5M
2025-07-09 13.62 13.83 13.42 13.56 0.4M
2025-07-08 13.18 13.82 13.01 13.62 0.6M
2025-07-07 13.09 13.35 12.89 13.18 0.7M
2025-07-03 13.14 13.24 12.88 13.18 0.4M
2025-07-02 12.84 13.31 12.77 13.07 0.5M
2025-07-01 11.91 13.10 11.91 12.76 0.8M
2025-06-30 12.65 12.65 11.93 12.08 0.6M
2025-06-27 12.75 12.81 12.30 12.61 5.7M
2025-06-26 12.27 12.93 12.20 12.69 0.6M
2025-06-25 12.60 12.60 12.09 12.22 0.7M
2025-06-24 12.34 12.72 12.27 12.50 1.1M
2025-06-23 12.25 12.28 11.89 12.22 0.8M
2025-06-20 13.01 13.07 12.44 12.44 0.8M
2025-06-18 12.71 13.00 12.52 12.56 0.9M
2025-06-17 13.02 13.20 12.75 12.75 1.2M
2025-06-16 13.02 13.29 12.92 13.21 0.6M
2025-06-13 13.75 13.76 12.78 12.85 0.8M
2025-06-12 13.90 14.18 13.86 13.89 0.9M
2025-06-11 14.37 14.63 14.07 14.12 1.4M
2025-06-10 13.45 14.51 13.45 14.22 2.1M
2025-06-09 13.44 13.62 13.12 13.41 0.4M
2025-06-06 13.23 13.37 12.97 13.24 0.3M
2025-06-05 12.33 13.14 12.31 13.04 0.5M
2025-06-04 12.36 12.53 12.22 12.25 0.3M
2025-06-03 12.15 12.71 12.00 12.41 0.5M
2025-06-02 12.28 12.67 11.89 12.17 0.5M
2025-05-30 11.68 12.40 11.59 12.02 0.7M
2025-05-29 11.76 11.92 11.43 11.81 0.4M
2025-05-28 12.06 12.09 11.55 11.56 0.4M
2025-05-27 12.20 12.39 12.01 12.11 0.5M
2025-05-23 11.62 12.03 11.58 11.94 1.1M
2025-05-22 11.94 12.07 11.77 11.87 0.5M
2025-05-21 12.57 12.73 12.04 12.04 0.7M
2025-05-20 12.27 12.95 12.25 12.78 0.6M
2025-05-19 12.40 12.84 12.32 12.37 0.6M
2025-05-16 13.41 13.48 12.85 13.09 0.7M
2025-05-15 13.83 13.89 12.90 13.55 0.9M
2025-05-14 14.39 14.53 13.94 14.09 0.8M
2025-05-13 15.00 15.64 14.77 15.05 0.9M
2025-05-12 15.22 15.39 14.59 14.75 0.8M
2025-05-09 13.73 14.49 13.39 14.12 1.1M
2025-05-08 12.40 13.88 12.40 13.76 2.3M
2025-05-07 12.40 13.87 12.20 12.43 2.3M
2025-05-06 14.95 15.27 14.81 15.17 0.4M
2025-05-05 15.10 15.41 15.03 15.13 0.3M
2025-05-02 14.79 15.35 14.65 15.28 0.3M
2025-05-01 14.67 14.98 14.46 14.58 0.2M
2025-04-30 14.46 14.75 14.00 14.67 0.3M
2025-04-29 14.56 15.09 14.40 14.75 0.5M
2025-04-28 14.31 14.79 14.31 14.65 0.3M
2025-04-25 14.26 14.74 14.21 14.38 0.3M
2025-04-24 13.73 14.61 13.51 14.47 0.3M
2025-04-23 14.36 14.77 13.45 13.53 0.9M
2025-04-22 13.55 13.78 13.12 13.59 0.5M
2025-04-21 14.46 14.46 13.07 13.26 0.8M
2025-04-17 15.05 15.31 14.49 14.54 0.5M
2025-04-16 14.86 15.39 14.78 15.08 0.2M
2025-04-15 15.30 15.50 15.00 15.16 0.2M
2025-04-14 15.38 15.60 14.97 15.26 0.2M
2025-04-11 15.01 15.23 14.30 15.04 0.5M
2025-04-10 15.82 15.82 14.69 15.10 0.5M
2025-04-09 13.31 16.44 13.11 16.21 0.9M
2025-04-08 15.06 15.14 13.32 13.50 0.9M
2025-04-07 14.12 15.47 13.71 14.63 0.9M
2025-04-04 16.43 16.43 14.90 14.96 0.9M
2025-04-03 17.82 18.01 16.85 17.07 1.0M
2025-04-02 17.93 18.61 17.93 18.53 0.3M
2025-04-01 18.16 18.38 17.80 18.17 0.3M
2025-03-31 18.00 18.40 17.82 18.16 0.5M
2025-03-28 18.94 19.08 18.23 18.28 0.3M
2025-03-27 18.73 19.21 18.56 19.02 0.3M
2025-03-26 18.76 18.83 18.48 18.67 0.4M
2025-03-25 19.04 19.09 18.60 18.70 0.4M
2025-03-24 18.80 19.15 18.65 19.06 0.3M
2025-03-21 18.80 18.98 18.51 18.60 0.5M
2025-03-20 19.12 19.30 18.91 19.04 0.3M
2025-03-19 18.94 19.67 18.94 19.19 0.3M
2025-03-18 19.29 19.41 19.02 19.31 0.2M
2025-03-17 19.25 19.77 19.25 19.35 0.3M
2025-03-14 18.62 19.34 18.55 19.17 0.5M
2025-03-13 19.68 19.92 18.60 18.62 0.6M
2025-03-12 20.03 20.03 19.31 19.69 0.3M
2025-03-11 19.02 19.89 18.70 19.84 0.4M
2025-03-10 19.84 20.14 19.12 19.25 0.6M
2025-03-07 19.81 20.40 19.56 20.11 0.4M
2025-03-06 19.91 20.38 19.66 19.82 0.3M
2025-03-05 19.50 20.10 19.29 20.05 0.4M
2025-03-04 19.22 19.80 18.86 19.46 0.5M
2025-03-03 20.56 20.89 19.55 19.72 0.6M
2025-02-28 20.20 21.55 20.02 20.61 0.6M
2025-02-27 20.47 20.85 20.13 20.28 0.6M
2025-02-26 20.46 21.17 20.29 20.53 0.6M
2025-02-25 20.82 21.15 19.70 20.37 0.6M
2025-02-24 21.60 21.77 20.91 20.98 0.4M
2025-02-21 21.84 22.00 21.08 21.44 0.4M
2025-02-20 22.50 22.51 21.65 21.76 0.5M
2025-02-19 22.60 22.89 22.25 22.49 0.6M
2025-02-18 22.98 23.18 22.33 22.49 0.6M
2025-02-14 23.09 23.16 21.98 22.51 0.5M
2025-02-13 23.09 23.09 22.46 22.99 0.8M
2025-02-12 21.31 23.19 20.93 22.81 1.3M
2025-02-11 20.32 21.97 20.32 21.57 1.0M
2025-02-10 20.13 20.72 19.70 20.56 0.5M
2025-02-07 20.47 20.50 19.83 20.13 0.7M
2025-02-06 17.98 21.30 17.98 20.25 1.2M
2025-02-05 19.49 20.14 19.20 19.59 0.7M
2025-02-04 18.61 19.32 18.61 19.25 0.7M
2025-02-03 18.37 18.70 18.05 18.51 0.4M
2025-01-31 18.68 19.06 18.33 18.66 0.4M
2025-01-30 18.79 19.39 18.57 18.68 0.5M
2025-01-29 18.39 18.96 18.05 18.79 0.3M
2025-01-28 17.60 18.47 17.52 18.45 0.3M
2025-01-27 17.89 18.24 17.55 17.68 0.7M
2025-01-24 17.51 17.98 16.92 17.90 0.6M
2025-01-23 18.02 18.53 16.75 17.20 0.8M
2025-01-22 17.85 17.96 17.52 17.56 0.3M
2025-01-21 18.18 18.52 17.79 17.86 0.4M
2025-01-17 18.00 18.37 17.69 18.07 0.4M
2025-01-16 17.87 18.06 17.61 17.91 0.2M
2025-01-15 18.43 18.58 17.53 17.83 0.3M
2025-01-14 18.34 18.53 17.96 17.98 0.2M
2025-01-13 18.37 18.37 17.95 18.12 0.3M
2025-01-10 18.30 18.63 17.92 18.40 0.4M
2025-01-08 18.35 18.78 17.78 18.69 0.7M
2025-01-07 18.90 19.23 18.51 18.63 0.3M
2025-01-06 18.94 19.44 18.75 18.81 0.3M
2025-01-03 18.14 18.79 18.09 18.72 0.4M
2025-01-02 18.14 18.51 17.91 18.03 0.2M