摩托罗拉移动控股公司

MMI
🏛️ 美国 →
29.35
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
2025-09-30 29.59 29.60 28.99 29.35 0.1M
2025-09-29 29.89 30.04 29.27 29.60 0.1M
2025-09-26 29.85 29.98 29.60 29.83 0.1M
2025-09-25 29.95 30.33 29.59 29.67 0.1M
2025-09-24 30.31 30.72 29.97 30.01 0.1M
2025-09-23 30.97 31.45 30.44 30.52 0.1M
2025-09-22 31.42 31.65 30.65 30.76 0.1M
2025-09-19 32.37 32.37 31.46 31.60 0.3M
2025-09-18 32.02 32.54 31.82 32.35 0.1M
2025-09-17 32.00 33.09 31.81 31.89 0.1M
2025-09-16 32.27 32.45 31.79 31.81 0.1M
2025-09-15 32.25 32.46 31.92 32.18 0.1M
2025-09-12 32.91 32.97 32.33 32.37 0.1M
2025-09-11 32.37 33.31 32.32 33.19 0.1M
2025-09-10 32.40 32.62 32.11 32.19 0.1M
2025-09-09 32.71 33.10 32.41 32.50 0.1M
2025-09-08 33.13 33.13 32.42 32.87 0.1M
2025-09-05 33.03 33.62 32.75 33.12 0.1M
2025-09-04 32.02 32.75 31.42 32.74 0.1M
2025-09-03 31.88 31.95 31.52 31.73 0.1M
2025-09-02 32.15 32.63 31.91 31.98 0.2M
2025-08-29 32.62 32.82 32.26 32.59 0.1M
2025-08-28 33.06 33.06 32.30 32.65 0.1M
2025-08-27 32.41 32.83 32.41 32.76 0.1M
2025-08-26 32.39 32.90 32.39 32.55 0.1M
2025-08-25 32.18 32.63 31.99 32.53 0.1M
2025-08-22 31.06 32.56 31.06 32.43 0.2M
2025-08-21 30.70 31.03 30.62 30.76 0.1M
2025-08-20 31.15 31.24 30.83 30.92 0.1M
2025-08-19 30.69 31.28 30.42 31.01 0.1M
2025-08-18 30.64 30.98 30.35 30.63 0.1M
2025-08-15 31.01 31.08 30.53 30.78 0.2M
2025-08-14 30.67 31.10 30.47 30.95 0.1M
2025-08-13 30.60 31.34 30.13 31.19 0.2M
2025-08-12 29.48 30.30 29.20 29.94 0.1M
2025-08-11 29.15 29.92 28.66 29.17 0.2M
2025-08-08 29.00 29.69 28.93 29.07 0.2M
2025-08-07 30.92 31.27 28.04 28.74 0.2M
2025-08-06 31.68 32.52 31.25 32.23 0.1M
2025-08-05 31.30 32.11 31.09 32.00 0.1M
2025-08-04 30.75 31.22 30.58 31.22 0.1M
2025-08-01 30.85 31.75 30.28 30.69 0.1M
2025-07-31 31.02 31.23 30.69 31.16 0.1M
2025-07-30 32.59 32.59 31.03 31.32 0.1M
2025-07-29 31.93 32.72 31.35 32.50 0.1M
2025-07-28 31.78 31.78 31.10 31.58 0.1M
2025-07-25 31.34 31.84 31.00 31.78 0.1M
2025-07-24 31.22 31.67 31.13 31.36 0.1M
2025-07-23 31.32 31.45 31.12 31.32 0.1M
2025-07-22 31.17 31.62 30.88 31.23 0.1M
2025-07-21 30.81 31.39 30.81 30.94 0.1M
2025-07-18 31.67 31.71 30.76 30.90 0.1M
2025-07-17 31.13 31.83 31.13 31.43 0.1M
2025-07-16 30.79 31.18 30.46 31.08 0.1M
2025-07-15 31.24 31.46 30.60 30.63 0.1M
2025-07-14 31.41 31.77 31.23 31.25 0.1M
2025-07-11 31.62 31.77 31.45 31.62 0.1M
2025-07-10 31.67 32.46 31.65 31.99 0.1M
2025-07-09 31.77 31.77 31.07 31.68 0.1M
2025-07-08 31.62 32.17 31.50 31.51 0.1M
2025-07-07 32.16 32.40 31.54 31.62 0.1M
2025-07-03 32.33 32.50 32.06 32.40 0.1M
2025-07-02 31.84 32.36 31.73 32.22 0.2M
2025-07-01 30.66 31.99 30.50 31.85 0.2M
2025-06-30 31.05 31.05 30.19 30.71 0.2M
2025-06-27 30.36 31.41 30.34 31.06 0.3M
2025-06-26 29.86 30.41 29.40 30.37 0.2M
2025-06-25 30.81 30.98 29.70 29.91 0.2M
2025-06-24 31.41 31.41 30.82 31.00 0.2M
2025-06-23 30.75 31.58 30.31 31.26 0.3M
2025-06-20 30.92 31.23 30.45 30.71 0.3M
2025-06-18 30.28 30.92 30.05 30.80 0.1M
2025-06-17 30.74 30.83 29.67 30.23 0.2M
2025-06-16 30.01 31.01 29.79 30.93 0.3M
2025-06-13 30.22 30.38 29.51 29.62 0.1M
2025-06-12 30.72 31.06 30.40 30.88 0.1M
2025-06-11 30.67 31.30 30.67 30.97 0.2M
2025-06-10 30.24 30.84 30.24 30.67 0.1M
2025-06-09 29.86 30.44 29.75 30.20 0.1M
2025-06-06 30.22 30.40 29.38 29.71 0.1M
2025-06-05 29.32 30.47 29.22 29.88 0.2M
2025-06-04 29.36 29.76 29.23 29.41 0.1M
2025-06-03 29.08 29.50 28.80 29.45 0.2M
2025-06-02 28.59 29.07 28.32 29.00 0.2M
2025-05-30 28.30 28.98 28.17 28.81 0.3M
2025-05-29 28.67 28.98 28.39 28.52 0.2M
2025-05-28 29.12 29.35 28.37 28.48 0.1M
2025-05-27 28.49 29.39 28.19 29.20 0.1M
2025-05-23 27.67 28.16 27.67 28.11 0.1M
2025-05-22 27.94 28.19 27.61 28.00 0.2M
2025-05-21 28.85 29.03 28.02 28.04 0.1M
2025-05-20 29.25 29.38 28.95 29.20 0.1M
2025-05-19 29.22 29.66 29.16 29.37 0.1M
2025-05-16 30.02 30.29 29.69 29.71 0.1M
2025-05-15 29.24 29.98 29.00 29.87 0.1M
2025-05-14 29.95 30.15 29.19 29.24 0.1M
2025-05-13 30.79 31.00 30.01 30.03 0.1M
2025-05-12 30.86 30.99 30.43 30.62 0.2M
2025-05-09 30.08 30.20 29.51 29.81 0.1M
2025-05-08 30.19 30.50 29.00 30.08 0.1M
2025-05-07 30.68 31.31 29.65 30.12 0.1M
2025-05-06 30.08 30.08 29.31 29.39 0.1M
2025-05-05 30.31 30.83 30.14 30.35 0.1M
2025-05-02 30.56 31.06 30.56 30.67 0.1M
2025-05-01 30.29 30.71 30.08 30.35 0.1M
2025-04-30 30.32 30.69 29.72 30.40 0.1M
2025-04-29 30.50 31.02 30.43 30.81 0.1M
2025-04-28 30.64 30.88 30.27 30.62 0.1M
2025-04-25 30.66 30.84 30.35 30.77 0.1M
2025-04-24 30.69 31.19 30.36 30.87 0.1M
2025-04-23 31.47 31.86 30.65 30.68 0.1M
2025-04-22 31.15 31.39 30.29 30.69 0.1M
2025-04-21 30.89 31.21 30.27 30.65 0.1M
2025-04-17 30.71 31.54 30.71 31.25 0.1M
2025-04-16 31.32 31.65 30.62 30.79 0.1M
2025-04-15 31.38 32.00 31.26 31.38 0.1M
2025-04-14 31.34 31.67 30.77 31.46 0.1M
2025-04-11 30.28 31.04 29.59 30.82 0.2M
2025-04-10 30.49 31.28 29.94 30.36 0.2M
2025-04-09 29.59 32.20 29.36 31.59 0.2M
2025-04-08 31.37 31.65 29.80 30.13 0.1M
2025-04-07 30.31 32.10 30.05 30.53 0.2M
2025-04-04 31.09 32.07 30.74 31.59 0.2M
2025-04-03 33.39 33.39 31.96 32.01 0.1M
2025-04-02 34.37 35.12 33.77 34.52 0.2M
2025-04-01 34.18 35.22 34.00 34.91 0.1M
2025-03-31 34.12 34.46 33.87 34.45 0.1M
2025-03-28 35.25 35.64 34.35 34.51 0.1M
2025-03-27 35.56 35.93 35.23 35.31 0.1M
2025-03-26 35.79 36.01 35.40 35.56 0.1M
2025-03-25 36.07 36.25 35.48 35.58 0.1M
2025-03-24 35.98 36.70 35.92 36.33 0.1M
2025-03-21 35.65 35.83 35.07 35.41 0.4M
2025-03-20 34.94 35.94 34.94 35.80 0.1M
2025-03-19 34.85 35.46 34.64 35.24 0.1M
2025-03-18 35.24 35.24 34.73 34.82 0.1M
2025-03-17 34.43 35.49 34.34 35.49 0.2M
2025-03-14 34.55 34.80 33.96 34.59 0.1M
2025-03-13 34.89 35.12 34.13 34.37 0.1M
2025-03-12 35.02 35.40 34.78 34.95 0.1M
2025-03-11 35.47 35.85 34.65 34.93 0.1M
2025-03-10 37.01 37.03 34.95 35.47 0.2M
2025-03-07 38.68 38.79 37.02 37.27 0.1M
2025-03-06 39.11 39.50 38.68 38.75 0.1M
2025-03-05 38.42 39.59 38.42 39.48 0.1M
2025-03-04 38.37 39.20 38.22 38.58 0.2M
2025-03-03 38.44 38.87 38.17 38.48 0.1M
2025-02-28 39.11 39.11 37.89 38.48 0.1M
2025-02-27 38.79 39.27 38.24 38.96 0.1M
2025-02-26 38.38 39.00 38.34 38.95 0.1M
2025-02-25 37.60 38.63 37.55 38.38 0.1M
2025-02-24 37.75 37.84 37.12 37.32 0.1M
2025-02-21 39.04 39.04 37.46 37.48 0.1M
2025-02-20 38.46 38.87 38.07 38.66 0.1M
2025-02-19 38.02 39.25 37.93 38.61 0.2M
2025-02-18 38.89 38.89 37.27 38.67 0.2M
2025-02-14 39.00 41.94 39.00 39.30 0.2M
2025-02-13 36.71 37.44 36.71 37.27 0.1M
2025-02-12 36.74 36.90 36.31 36.61 0.1M
2025-02-11 37.14 37.61 37.14 37.51 0.1M
2025-02-10 37.36 37.70 36.87 37.53 0.1M
2025-02-07 37.71 37.71 36.76 37.14 0.1M
2025-02-06 38.18 38.53 37.16 37.95 0.1M
2025-02-05 37.37 37.83 36.82 37.83 0.1M
2025-02-04 36.85 37.18 36.14 37.03 0.1M
2025-02-03 37.41 37.88 36.93 37.05 0.1M
2025-01-31 38.27 38.54 37.60 38.16 0.1M
2025-01-30 38.03 38.69 37.98 38.18 0.1M
2025-01-29 38.42 38.65 37.43 37.54 0.1M
2025-01-28 38.15 38.82 37.97 38.39 0.0M
2025-01-27 37.49 38.76 37.49 38.49 0.1M
2025-01-24 36.86 37.55 36.80 37.39 0.1M
2025-01-23 36.50 37.16 36.50 37.11 0.1M
2025-01-22 37.47 37.73 36.70 36.73 0.0M
2025-01-21 36.98 37.91 36.98 37.77 0.1M
2025-01-17 36.53 36.74 36.18 36.63 0.1M
2025-01-16 35.13 36.36 34.72 36.16 0.1M
2025-01-15 35.37 35.75 34.96 35.06 0.1M
2025-01-14 34.27 34.95 34.00 34.36 0.1M
2025-01-13 33.71 34.56 33.71 34.33 0.1M
2025-01-10 34.16 34.23 33.56 33.94 0.1M
2025-01-08 35.37 35.40 34.78 34.88 0.1M
2025-01-07 37.24 37.34 35.65 35.66 0.1M
2025-01-06 37.56 38.07 37.19 37.34 0.1M
2025-01-03 37.28 37.95 37.18 37.73 0.1M
2025-01-02 38.66 38.66 37.33 37.41 0.1M