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
2021-12-31 51.44 52.09 51.38 51.46 0.1M
2021-12-30 51.65 52.25 51.30 51.58 0.1M
2021-12-29 51.43 52.00 50.91 51.65 0.1M
2021-12-28 50.80 51.65 50.69 51.31 0.1M
2021-12-27 50.26 51.10 49.94 51.05 0.1M
2021-12-23 48.82 50.70 48.82 50.23 0.1M
2021-12-22 48.46 49.85 48.37 49.76 0.1M
2021-12-21 46.45 48.59 46.45 48.59 0.1M
2021-12-20 45.48 45.88 44.56 45.83 0.2M
2021-12-17 46.72 47.21 45.63 45.88 0.4M
2021-12-16 48.00 48.22 46.23 46.90 0.2M
2021-12-15 48.04 48.42 47.45 48.00 0.2M
2021-12-14 48.65 49.32 47.76 47.93 0.1M
2021-12-13 47.82 49.08 47.19 48.84 0.1M
2021-12-10 46.58 47.52 45.95 47.47 0.1M
2021-12-09 46.28 46.71 46.21 46.41 0.0M
2021-12-08 46.78 47.25 46.00 46.76 0.1M
2021-12-07 47.18 47.52 46.57 46.66 0.1M
2021-12-06 46.28 47.18 45.96 46.61 0.1M
2021-12-03 45.58 46.10 45.01 45.55 0.1M
2021-12-02 43.51 45.83 43.51 45.46 0.1M
2021-12-01 43.91 44.52 42.95 43.06 0.1M
2021-11-30 44.44 44.78 41.86 42.85 0.2M
2021-11-29 45.65 45.65 44.52 45.05 0.1M
2021-11-26 46.64 46.64 44.28 44.99 0.1M
2021-11-24 47.24 47.84 46.97 47.79 0.0M
2021-11-23 46.91 47.85 46.91 47.40 0.1M
2021-11-22 46.92 47.94 46.48 47.12 0.1M
2021-11-19 46.36 46.99 45.78 46.85 0.1M
2021-11-18 46.70 46.76 45.88 46.56 0.1M
2021-11-17 47.51 47.51 46.00 46.73 0.1M
2021-11-16 48.08 48.24 47.44 47.59 0.1M
2021-11-15 48.30 48.45 47.84 48.21 0.1M
2021-11-12 47.55 48.43 46.83 48.13 0.1M
2021-11-11 47.89 47.89 46.92 47.44 0.1M
2021-11-10 49.36 49.61 46.99 47.52 0.1M
2021-11-09 49.77 50.30 49.45 49.61 0.1M
2021-11-08 50.38 50.38 49.08 49.68 0.1M
2021-11-05 48.87 50.06 46.83 49.83 0.2M
2021-11-04 46.25 47.03 45.58 46.65 0.1M
2021-11-03 45.25 46.58 44.67 46.35 0.1M
2021-11-02 46.16 46.23 45.01 45.12 0.1M
2021-11-01 46.99 46.99 45.76 45.93 0.1M
2021-10-29 47.78 47.82 46.88 47.10 0.1M
2021-10-28 46.95 48.00 46.32 47.94 0.0M
2021-10-27 47.09 47.25 46.41 46.85 0.1M
2021-10-26 47.01 47.33 46.82 47.15 0.1M
2021-10-25 46.37 47.17 46.09 46.96 0.1M
2021-10-22 45.86 46.70 45.69 46.17 0.2M
2021-10-21 45.63 45.89 45.36 45.59 0.1M
2021-10-20 44.66 45.57 44.38 45.53 0.1M
2021-10-19 44.77 44.77 44.10 44.54 0.1M
2021-10-18 44.48 44.78 44.05 44.65 0.1M
2021-10-15 45.10 45.41 44.51 44.52 0.1M
2021-10-14 44.43 44.68 44.13 44.60 0.0M
2021-10-13 43.93 44.14 43.23 43.96 0.1M
2021-10-12 43.88 44.52 43.79 44.03 0.1M
2021-10-11 43.25 44.09 43.12 43.81 0.1M
2021-10-08 43.93 43.95 42.95 43.26 0.1M
2021-10-07 43.56 44.45 43.48 43.85 0.1M
2021-10-06 42.93 43.18 42.49 43.17 0.1M
2021-10-05 41.68 43.31 41.51 43.24 0.1M
2021-10-04 41.51 42.03 41.30 41.73 0.1M
2021-10-01 40.91 41.60 40.10 41.42 0.2M
2021-09-30 40.86 41.41 40.59 40.62 0.1M
2021-09-29 39.81 40.82 39.72 40.79 0.1M
2021-09-28 39.57 39.95 39.30 39.81 0.1M
2021-09-27 39.93 40.18 39.30 39.58 0.1M
2021-09-24 39.52 39.97 39.26 39.79 0.1M
2021-09-23 39.77 39.98 39.43 39.59 0.1M
2021-09-22 38.74 39.59 38.74 39.35 0.1M
2021-09-21 38.90 39.34 38.38 38.63 0.1M
2021-09-20 38.71 38.99 38.03 38.50 0.1M
2021-09-17 40.09 40.09 39.16 39.40 0.2M
2021-09-16 39.85 40.33 39.52 39.81 0.1M
2021-09-15 39.46 39.76 39.04 39.59 0.1M
2021-09-14 40.16 40.26 39.17 39.36 0.1M
2021-09-13 39.61 40.15 39.56 39.87 0.1M
2021-09-10 40.12 40.12 39.32 39.40 0.1M
2021-09-09 40.50 40.77 39.91 39.93 0.1M
2021-09-08 40.23 40.78 40.00 40.43 0.1M
2021-09-07 40.55 40.97 40.38 40.47 0.1M
2021-09-03 39.66 40.33 39.15 40.33 0.1M
2021-09-02 39.77 39.77 39.34 39.54 0.0M
2021-09-01 39.26 39.97 39.03 39.70 0.1M
2021-08-31 39.15 39.70 39.09 39.22 0.1M
2021-08-30 39.58 39.58 38.89 39.25 0.1M
2021-08-27 38.05 39.43 38.05 39.30 0.1M
2021-08-26 38.54 38.70 37.91 37.98 0.1M
2021-08-25 38.76 38.98 38.39 38.47 0.1M
2021-08-24 38.78 38.93 38.41 38.80 0.1M
2021-08-23 39.24 39.24 38.59 38.77 0.1M
2021-08-20 38.20 39.39 38.20 38.92 0.1M
2021-08-19 38.14 38.45 38.02 38.20 0.1M
2021-08-18 39.35 39.41 38.45 38.53 0.1M
2021-08-17 39.83 40.05 39.23 39.38 0.1M
2021-08-16 39.98 40.29 39.60 40.25 0.1M
2021-08-13 40.13 40.20 39.82 40.17 0.1M
2021-08-12 39.80 40.09 39.21 39.78 0.1M
2021-08-11 40.15 40.91 39.75 39.80 0.1M
2021-08-10 40.02 40.71 39.82 39.92 0.1M
2021-08-09 39.71 40.02 39.39 39.83 0.1M
2021-08-06 41.52 41.52 39.05 39.97 0.1M
2021-08-05 40.01 40.67 39.77 40.29 0.1M
2021-08-04 38.93 40.04 38.93 39.78 0.1M
2021-08-03 39.31 39.69 38.54 39.28 0.1M
2021-08-02 39.87 40.32 38.89 39.00 0.1M
2021-07-30 38.79 40.21 38.79 39.79 0.1M
2021-07-29 38.30 39.20 38.30 39.09 0.1M
2021-07-28 38.06 38.30 37.68 37.84 0.1M
2021-07-27 37.48 37.90 37.23 37.86 0.1M
2021-07-26 37.37 37.60 37.12 37.55 0.1M
2021-07-23 37.03 37.41 36.90 37.20 0.1M
2021-07-22 37.15 37.55 36.47 37.01 0.1M
2021-07-21 36.64 37.33 36.64 37.16 0.1M
2021-07-20 35.17 36.65 35.17 36.29 0.1M
2021-07-19 35.59 35.70 35.00 35.10 0.1M
2021-07-16 36.75 36.87 36.16 36.21 0.1M
2021-07-15 36.47 36.73 36.29 36.46 0.1M
2021-07-14 36.50 36.90 36.47 36.50 0.1M
2021-07-13 37.01 37.10 36.34 36.46 0.1M
2021-07-12 37.43 37.78 37.11 37.28 0.1M
2021-07-09 37.45 37.77 37.04 37.73 0.1M
2021-07-08 36.92 37.72 36.57 37.01 0.1M
2021-07-07 37.34 38.06 36.94 37.42 0.1M
2021-07-06 37.43 37.60 36.63 37.50 0.1M
2021-07-02 39.05 39.05 37.57 37.57 0.1M
2021-07-01 39.16 39.85 38.62 38.65 0.2M
2021-06-30 38.97 39.27 38.71 38.87 0.2M
2021-06-29 39.78 40.22 39.22 39.22 0.1M
2021-06-28 39.92 39.92 39.10 39.50 0.1M
2021-06-25 40.24 40.43 40.03 40.06 0.2M
2021-06-24 40.18 40.62 39.90 40.24 0.1M
2021-06-23 40.00 40.48 39.91 40.34 0.1M
2021-06-22 39.83 39.90 39.17 39.73 0.1M
2021-06-21 39.33 40.11 39.30 39.95 0.1M
2021-06-18 39.23 39.35 38.84 38.97 0.2M
2021-06-17 38.89 39.76 38.89 39.46 0.2M
2021-06-16 38.59 39.31 38.55 39.09 0.2M
2021-06-15 38.73 38.82 38.13 38.47 0.2M
2021-06-14 39.18 39.23 38.47 38.56 0.1M
2021-06-11 38.98 39.06 38.53 39.04 0.1M
2021-06-10 38.99 39.37 38.69 38.69 0.1M
2021-06-09 39.39 39.39 38.89 38.89 0.1M
2021-06-08 38.70 39.49 38.64 39.23 0.1M
2021-06-07 39.09 39.11 38.69 38.70 0.1M
2021-06-04 39.60 39.60 38.76 38.86 0.1M
2021-06-03 39.61 39.61 39.13 39.45 0.1M
2021-06-02 39.84 39.89 39.29 39.84 0.1M
2021-06-01 39.37 39.94 39.23 39.90 0.1M
2021-05-28 39.11 39.37 38.86 39.30 0.1M
2021-05-27 38.58 39.26 38.29 39.07 0.2M
2021-05-26 37.87 38.54 37.87 38.49 0.1M
2021-05-25 38.46 38.65 37.81 37.83 0.1M
2021-05-24 37.77 38.56 37.73 38.42 0.1M
2021-05-21 38.59 38.71 37.76 37.90 0.4M
2021-05-20 37.43 38.18 37.39 38.08 0.1M
2021-05-19 36.67 37.60 36.44 37.38 0.2M
2021-05-18 37.02 37.51 36.78 36.80 0.1M
2021-05-17 37.27 37.27 36.67 37.00 0.2M
2021-05-14 37.25 37.82 36.53 37.52 0.1M
2021-05-13 36.78 37.68 36.51 37.13 0.2M
2021-05-12 37.14 37.66 36.33 36.51 0.2M
2021-05-11 37.00 37.81 36.94 37.35 0.1M
2021-05-10 37.29 38.09 36.94 37.62 0.1M
2021-05-07 34.80 37.24 34.80 36.95 0.1M
2021-05-06 36.14 36.54 35.31 36.54 0.2M
2021-05-05 35.94 36.11 35.43 35.95 0.1M
2021-05-04 35.25 36.05 35.20 36.01 0.2M
2021-05-03 35.46 35.84 35.20 35.68 0.2M
2021-04-30 35.49 35.99 35.20 35.32 0.2M
2021-04-29 36.62 36.62 35.84 35.92 0.2M
2021-04-28 35.90 36.34 35.68 36.19 0.1M
2021-04-27 36.73 36.73 35.96 35.99 0.1M
2021-04-26 36.70 37.13 36.53 36.70 0.1M
2021-04-23 36.61 36.93 36.30 36.63 0.2M
2021-04-22 37.23 37.33 36.20 36.47 0.1M
2021-04-21 36.73 37.32 36.38 36.96 0.1M
2021-04-20 37.08 37.99 36.55 36.82 0.2M
2021-04-19 37.43 37.74 36.79 37.11 0.2M
2021-04-16 37.00 37.75 36.85 37.61 0.3M
2021-04-15 35.81 36.81 35.41 36.78 0.2M
2021-04-14 35.21 35.90 35.21 35.46 0.1M
2021-04-13 35.15 35.50 35.04 35.09 0.1M
2021-04-12 35.08 35.44 34.80 35.32 0.1M
2021-04-09 34.66 35.21 34.56 35.14 0.2M
2021-04-08 34.93 35.05 34.61 34.72 0.2M
2021-04-07 34.99 35.00 34.50 34.64 0.1M
2021-04-06 34.70 34.88 34.26 34.83 0.2M
2021-04-05 34.48 34.74 34.22 34.71 0.1M
2021-04-01 33.97 34.21 33.74 34.21 0.1M
2021-03-31 33.55 34.08 33.48 33.70 0.2M
2021-03-30 33.35 33.92 33.00 33.54 0.1M
2021-03-29 33.60 33.85 33.01 33.24 0.1M
2021-03-26 34.15 34.16 33.26 33.88 0.2M
2021-03-25 33.10 34.02 32.67 33.89 0.1M
2021-03-24 33.68 34.15 33.06 33.06 0.2M
2021-03-23 33.97 34.50 33.54 33.75 0.1M
2021-03-22 34.02 34.61 33.40 34.25 0.2M
2021-03-19 34.95 35.07 34.16 34.17 0.4M
2021-03-18 34.69 35.85 34.69 34.88 0.3M
2021-03-17 34.53 35.28 34.20 34.88 0.2M
2021-03-16 35.45 35.62 34.41 34.62 0.2M
2021-03-15 34.62 35.40 34.48 35.27 0.1M
2021-03-12 34.16 34.81 33.66 34.78 0.3M
2021-03-11 33.50 34.49 33.45 34.27 0.6M
2021-03-10 33.60 34.46 33.18 33.38 0.7M
2021-03-09 34.65 34.65 33.26 33.43 0.3M
2021-03-08 34.93 35.30 34.05 34.30 0.4M
2021-03-05 34.43 35.41 33.21 34.90 0.5M
2021-03-04 37.04 37.04 33.82 34.36 0.5M
2021-03-03 37.17 37.67 37.02 37.02 0.2M
2021-03-02 37.99 38.00 37.36 37.46 0.1M
2021-03-01 38.53 38.92 38.22 38.41 0.2M
2021-02-26 37.20 38.51 37.11 37.87 0.2M
2021-02-25 39.08 39.50 37.17 37.47 0.3M
2021-02-24 39.83 40.16 39.02 39.31 0.1M
2021-02-23 39.68 40.48 38.77 39.63 0.3M
2021-02-22 39.48 40.89 38.93 39.95 0.4M
2021-02-19 37.95 40.89 37.95 39.73 0.2M
2021-02-18 37.93 38.17 37.48 38.13 0.1M
2021-02-17 38.09 39.08 37.94 38.12 0.1M
2021-02-16 39.17 39.37 38.34 38.44 0.1M
2021-02-12 39.19 39.38 38.61 38.99 0.1M
2021-02-11 38.88 39.53 38.85 39.10 0.1M
2021-02-10 38.90 39.34 38.39 38.57 0.1M
2021-02-09 38.91 39.18 38.62 38.95 0.1M
2021-02-08 38.43 38.91 38.08 38.91 0.1M
2021-02-05 38.06 38.52 37.77 38.22 0.1M
2021-02-04 36.51 38.01 36.51 37.82 0.1M
2021-02-03 36.30 36.68 35.59 36.64 0.1M
2021-02-02 36.29 36.62 35.66 36.60 0.1M
2021-02-01 35.99 36.13 35.36 36.03 0.2M
2021-01-29 36.66 37.15 35.72 35.73 0.2M
2021-01-28 37.35 37.39 36.49 36.56 0.1M
2021-01-27 38.42 38.70 36.68 37.05 0.1M
2021-01-26 39.72 39.91 38.73 39.12 0.1M
2021-01-25 39.78 40.18 39.18 39.59 0.1M
2021-01-22 38.79 40.07 38.77 40.04 0.1M
2021-01-21 38.71 39.09 37.80 38.90 0.1M
2021-01-20 38.63 39.34 38.51 38.78 0.1M
2021-01-19 38.00 38.85 37.74 38.75 0.1M
2021-01-15 37.57 38.16 37.39 37.82 0.1M
2021-01-14 37.82 38.45 37.59 38.06 0.1M
2021-01-13 37.51 38.02 37.28 37.58 0.1M
2021-01-12 37.43 37.85 37.13 37.72 0.1M
2021-01-11 37.63 38.04 37.22 37.51 0.1M
2021-01-08 38.35 38.35 37.51 38.06 0.1M
2021-01-07 37.99 37.99 37.11 37.78 0.1M
2021-01-06 36.68 38.31 36.54 37.93 0.2M
2021-01-05 36.06 36.88 35.83 36.64 0.1M
2021-01-04 37.25 37.40 35.94 36.24 0.1M