摩托罗拉系统公司

MSI
🏛️ 美国 →
457.29
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
2023-12-29 311.50 313.89 311.39 313.09 0.5M
2023-12-28 311.58 311.98 310.53 311.07 0.3M
2023-12-27 309.17 311.13 309.17 310.42 0.4M
2023-12-26 308.18 310.95 308.18 310.00 0.4M
2023-12-22 312.01 312.41 308.68 309.85 0.3M
2023-12-21 308.41 310.95 307.09 310.55 0.5M
2023-12-20 311.95 313.71 308.82 309.39 0.7M
2023-12-19 316.28 316.31 311.37 312.97 1.0M
2023-12-18 311.64 315.04 311.64 314.96 0.8M
2023-12-15 310.90 315.05 308.20 310.50 2.1M
2023-12-14 326.00 326.00 314.63 315.82 1.4M
2023-12-13 329.81 329.81 325.21 326.94 0.8M
2023-12-12 328.00 329.83 326.73 328.96 0.5M
2023-12-11 326.00 327.70 324.88 326.41 0.5M
2023-12-08 324.00 325.18 322.56 324.52 0.9M
2023-12-07 323.45 325.39 322.22 323.36 0.5M
2023-12-06 325.28 325.28 321.72 322.47 0.6M
2023-12-05 323.66 324.96 321.62 324.56 0.5M
2023-12-04 323.02 324.46 320.85 323.66 0.8M
2023-12-01 323.66 325.90 322.56 325.32 0.7M
2023-11-30 318.51 322.98 317.59 322.87 1.3M
2023-11-29 320.42 321.49 318.64 319.04 0.7M
2023-11-28 321.02 321.42 317.75 318.46 0.6M
2023-11-27 320.89 321.11 318.58 320.67 0.6M
2023-11-24 320.00 320.84 318.01 320.84 0.3M
2023-11-22 321.76 322.53 318.74 319.52 0.4M
2023-11-21 320.09 320.86 318.35 319.99 0.4M
2023-11-20 318.00 320.13 315.55 319.43 0.6M
2023-11-17 320.00 320.00 317.04 318.25 0.7M
2023-11-16 312.49 317.34 312.22 317.26 0.7M
2023-11-15 312.50 315.93 311.91 314.12 1.0M
2023-11-14 310.22 312.93 307.59 312.26 0.6M
2023-11-13 311.00 312.55 308.57 309.64 0.5M
2023-11-10 308.88 311.12 305.74 311.02 0.6M
2023-11-09 309.23 311.53 306.82 308.80 0.9M
2023-11-08 306.85 310.58 306.36 309.19 1.1M
2023-11-07 306.04 308.16 304.13 304.98 0.9M
2023-11-06 299.00 305.12 298.63 304.58 1.4M
2023-11-03 294.00 299.44 290.00 299.42 1.3M
2023-11-02 280.24 281.81 276.45 281.17 1.0M
2023-11-01 278.56 283.64 277.62 280.50 0.9M
2023-10-31 278.01 280.00 276.19 278.46 0.6M
2023-10-30 273.65 277.14 272.38 276.22 0.5M
2023-10-27 274.01 276.56 271.73 272.39 0.6M
2023-10-26 279.58 280.07 273.41 274.84 0.7M
2023-10-25 282.05 284.27 280.33 280.51 0.4M
2023-10-24 280.24 283.16 278.97 281.44 0.5M
2023-10-23 280.41 282.63 278.84 279.43 0.6M
2023-10-20 283.21 285.46 281.14 281.25 0.9M
2023-10-19 286.47 287.75 281.45 281.94 0.6M
2023-10-18 289.22 291.64 287.55 288.22 0.4M
2023-10-17 291.18 291.36 288.14 289.85 0.6M
2023-10-16 290.28 294.92 290.28 293.32 0.8M
2023-10-13 288.98 289.89 285.61 288.15 0.5M
2023-10-12 288.63 291.16 286.98 288.28 0.5M
2023-10-11 285.35 287.68 284.23 287.60 0.4M
2023-10-10 286.18 287.64 283.84 285.05 0.6M
2023-10-09 279.75 287.04 279.65 286.31 0.7M
2023-10-06 272.15 277.60 271.10 276.14 0.4M
2023-10-05 273.72 275.30 273.00 273.23 0.5M
2023-10-04 271.90 274.83 271.79 274.23 0.6M
2023-10-03 272.29 273.86 269.65 271.49 0.5M
2023-10-02 271.40 273.35 271.09 272.92 0.5M
2023-09-29 274.91 274.94 271.61 272.24 0.7M
2023-09-28 273.85 276.33 273.84 274.19 0.5M
2023-09-27 274.01 275.37 271.23 272.98 0.5M
2023-09-26 275.40 276.49 273.23 273.50 0.6M
2023-09-25 277.04 279.04 275.61 276.66 0.5M
2023-09-22 278.78 281.10 277.62 277.74 0.6M
2023-09-21 284.51 285.27 279.13 279.17 0.5M
2023-09-20 286.52 288.71 285.49 285.74 0.7M
2023-09-19 287.81 287.99 284.43 285.80 0.6M
2023-09-18 283.42 289.01 281.87 287.40 0.8M
2023-09-15 283.73 285.74 282.63 283.21 1.0M
2023-09-14 280.71 285.34 280.15 284.83 0.5M
2023-09-13 281.37 282.08 278.52 280.08 0.5M
2023-09-12 282.36 283.64 280.76 281.30 0.5M
2023-09-11 282.77 284.24 281.70 283.51 0.5M
2023-09-08 282.59 284.95 280.22 282.50 0.8M
2023-09-07 281.17 284.70 280.99 282.41 0.8M
2023-09-06 280.55 282.40 278.70 280.92 0.5M
2023-09-05 283.91 284.16 280.97 281.07 0.4M
2023-09-01 284.09 284.77 282.24 283.68 0.4M
2023-08-31 284.74 284.74 282.31 283.57 0.8M
2023-08-30 282.43 284.87 281.86 283.19 0.4M
2023-08-29 281.33 283.00 280.49 282.03 0.6M
2023-08-28 278.87 281.68 278.59 280.88 0.4M
2023-08-25 276.79 280.09 276.79 278.78 0.5M
2023-08-24 278.39 279.92 275.48 275.60 0.4M
2023-08-23 276.74 278.15 275.63 277.79 0.6M
2023-08-22 278.13 278.88 275.54 275.89 0.8M
2023-08-21 277.92 279.24 276.09 277.16 0.5M
2023-08-18 276.19 279.68 276.03 277.68 1.3M
2023-08-17 283.33 284.48 277.22 277.46 0.8M
2023-08-16 281.07 284.15 280.99 281.64 0.8M
2023-08-15 284.83 285.65 281.14 281.29 0.5M
2023-08-14 286.57 288.17 284.42 285.04 0.7M
2023-08-11 282.00 286.21 282.00 285.96 0.6M
2023-08-10 281.92 283.95 280.54 281.99 0.8M
2023-08-09 277.63 283.68 277.26 281.22 1.1M
2023-08-08 280.08 283.60 277.58 277.80 0.7M
2023-08-07 280.15 282.88 276.93 280.41 0.9M
2023-08-04 293.13 294.10 278.47 278.85 1.3M
2023-08-03 284.86 289.51 283.40 287.71 0.8M
2023-08-02 287.15 289.24 285.33 287.65 0.7M
2023-08-01 288.79 291.00 286.78 288.13 0.9M
2023-07-31 290.68 290.68 283.00 286.63 1.8M
2023-07-28 291.83 294.80 290.77 291.05 0.9M
2023-07-27 296.04 296.82 291.51 291.69 0.8M
2023-07-26 297.03 297.67 293.42 295.40 0.6M
2023-07-25 295.16 298.17 294.58 297.96 0.4M
2023-07-24 296.69 296.79 294.36 295.56 0.4M
2023-07-21 296.64 298.39 295.92 296.19 0.5M
2023-07-20 291.76 295.82 290.85 295.51 0.6M
2023-07-19 291.48 293.17 289.01 291.96 0.5M
2023-07-18 291.29 291.70 288.94 290.71 0.4M
2023-07-17 290.39 292.41 290.15 291.49 0.5M
2023-07-14 289.82 292.16 289.18 291.06 0.6M
2023-07-13 295.73 297.31 291.92 292.16 0.6M
2023-07-12 296.26 298.12 294.17 294.86 0.7M
2023-07-11 295.49 297.21 294.57 296.30 0.7M
2023-07-10 292.36 296.21 292.36 294.97 0.5M
2023-07-07 293.12 294.23 291.68 291.87 0.7M
2023-07-06 291.06 296.33 289.89 295.62 0.8M
2023-07-05 291.32 293.03 289.14 292.74 0.9M
2023-07-03 290.89 292.76 289.33 292.76 0.3M
2023-06-30 290.74 294.35 289.41 293.28 0.9M
2023-06-29 284.55 288.96 284.36 288.59 0.5M
2023-06-28 282.12 285.07 281.23 283.54 0.4M
2023-06-27 281.29 285.03 280.93 283.88 0.5M
2023-06-26 279.92 282.78 279.54 280.39 0.5M
2023-06-23 281.87 282.46 276.40 278.61 4.8M
2023-06-22 281.75 283.72 280.52 283.68 0.7M
2023-06-21 278.89 282.65 276.80 281.16 0.9M
2023-06-20 279.95 280.67 277.53 279.11 0.7M
2023-06-16 283.00 284.70 279.56 280.25 1.3M
2023-06-15 277.98 282.66 277.43 282.27 0.9M
2023-06-14 279.11 280.41 276.61 278.31 1.4M
2023-06-13 281.39 282.18 278.23 279.99 0.7M
2023-06-12 278.43 281.33 277.00 281.30 0.7M
2023-06-09 279.97 280.10 276.75 277.99 0.7M
2023-06-08 280.32 280.62 278.22 279.21 1.2M
2023-06-07 278.25 281.15 278.12 280.86 0.7M
2023-06-06 282.70 283.41 275.88 278.25 1.0M
2023-06-05 285.02 286.54 283.07 283.25 0.7M
2023-06-02 281.49 284.02 280.89 282.73 1.4M
2023-06-01 281.92 282.84 279.82 282.22 0.9M
2023-05-31 285.30 286.85 281.58 281.92 2.3M
2023-05-30 284.80 287.51 283.21 285.03 1.1M
2023-05-26 283.87 287.74 283.61 284.57 0.9M
2023-05-25 284.68 284.91 281.87 282.00 0.9M
2023-05-24 284.82 285.08 281.88 283.58 0.6M
2023-05-23 291.57 291.70 285.01 285.43 0.8M
2023-05-22 296.43 297.67 293.14 293.76 0.8M
2023-05-19 298.50 299.43 297.14 297.45 0.7M
2023-05-18 290.97 296.88 290.97 296.53 0.7M
2023-05-17 293.20 293.51 289.22 292.65 0.7M
2023-05-16 291.59 292.42 290.45 291.38 0.5M
2023-05-15 292.60 293.61 288.99 291.88 0.5M
2023-05-12 290.13 293.30 289.32 292.96 0.6M
2023-05-11 289.91 289.91 287.05 288.42 0.5M
2023-05-10 288.03 291.36 287.20 289.55 0.5M
2023-05-09 284.53 287.13 283.92 286.57 0.6M
2023-05-08 284.01 287.16 282.80 284.90 1.1M
2023-05-05 285.12 288.86 276.98 281.56 1.5M
2023-05-04 288.13 292.67 287.84 290.41 1.0M
2023-05-03 295.00 295.00 288.48 288.62 0.6M
2023-05-02 293.94 294.66 290.17 293.16 0.7M
2023-05-01 292.50 295.10 292.43 294.57 0.5M
2023-04-28 292.58 293.64 288.77 291.40 0.9M
2023-04-27 288.86 293.80 287.42 293.65 0.8M
2023-04-26 286.86 289.21 286.65 287.69 0.6M
2023-04-25 293.62 293.62 289.00 289.30 0.6M
2023-04-24 293.00 294.54 291.45 293.40 0.5M
2023-04-21 289.73 292.98 288.85 292.75 0.6M
2023-04-20 287.70 288.76 286.07 287.72 0.6M
2023-04-19 289.69 289.78 287.45 288.87 0.5M
2023-04-18 292.23 293.32 289.03 290.50 0.6M
2023-04-17 291.39 292.30 289.47 290.92 0.7M
2023-04-14 289.93 292.15 288.97 291.46 1.0M
2023-04-13 287.21 289.74 285.76 289.40 0.8M
2023-04-12 284.72 287.42 283.18 285.72 0.6M
2023-04-11 283.00 284.74 282.56 283.50 0.6M
2023-04-10 283.00 283.94 281.42 283.62 0.6M
2023-04-06 283.95 284.56 281.94 283.46 0.8M
2023-04-05 286.01 286.21 283.08 286.14 1.0M
2023-04-04 286.21 286.21 282.26 285.90 0.7M
2023-04-03 283.81 286.21 283.74 285.43 0.7M
2023-03-31 283.16 286.24 282.69 286.13 0.7M
2023-03-30 280.00 282.16 278.95 281.65 0.8M
2023-03-29 275.24 277.63 274.52 276.81 0.5M
2023-03-28 274.20 275.15 272.31 272.88 0.6M
2023-03-27 273.52 275.83 273.06 274.20 0.5M
2023-03-24 268.16 271.94 265.95 271.68 0.6M
2023-03-23 267.67 272.25 266.01 268.16 0.6M
2023-03-22 271.00 273.11 267.35 267.54 0.5M
2023-03-21 270.83 273.03 268.91 271.66 0.8M
2023-03-20 265.00 270.30 264.95 268.11 0.7M
2023-03-17 268.91 269.50 262.15 264.24 1.5M
2023-03-16 261.31 269.28 260.85 268.58 1.0M
2023-03-15 263.17 263.50 255.85 258.72 1.0M
2023-03-14 263.29 267.37 261.69 266.25 0.9M
2023-03-13 259.25 264.35 257.89 261.15 0.8M
2023-03-10 264.96 265.56 260.74 261.48 0.5M
2023-03-09 268.75 271.01 264.99 265.18 0.6M
2023-03-08 266.86 268.25 265.66 267.59 0.5M
2023-03-07 269.21 269.71 264.01 265.96 0.7M
2023-03-06 267.85 269.74 267.05 268.00 0.5M
2023-03-03 264.92 266.60 264.11 266.56 0.5M
2023-03-02 262.73 264.50 261.26 263.56 0.4M
2023-03-01 261.22 263.57 260.69 263.35 0.5M
2023-02-28 262.66 265.02 262.26 262.81 0.7M
2023-02-27 264.47 265.10 261.64 262.94 0.6M
2023-02-24 261.91 263.34 259.76 261.80 0.8M
2023-02-23 265.70 266.11 262.13 264.00 0.9M
2023-02-22 268.56 268.98 262.80 264.11 0.8M
2023-02-21 269.00 269.27 266.15 268.42 0.7M
2023-02-17 267.54 271.19 265.50 269.42 0.8M
2023-02-16 270.11 271.14 266.39 267.36 0.6M
2023-02-15 269.09 272.01 269.06 272.01 0.7M
2023-02-14 270.85 272.13 268.25 270.42 0.7M
2023-02-13 272.00 273.80 268.62 271.57 1.0M
2023-02-10 264.54 273.00 262.23 271.52 1.4M
2023-02-09 259.50 261.63 257.13 257.15 0.8M
2023-02-08 256.61 260.02 255.28 258.00 0.6M
2023-02-07 255.73 258.90 251.25 257.80 0.8M
2023-02-06 255.54 259.56 254.95 258.24 0.6M
2023-02-03 255.29 258.38 254.38 256.44 0.6M
2023-02-02 260.54 261.02 254.33 255.92 0.9M
2023-02-01 255.51 260.57 253.89 259.77 0.6M
2023-01-31 253.27 257.03 252.67 257.01 0.7M
2023-01-30 253.65 255.19 251.95 252.24 0.7M
2023-01-27 256.68 257.72 254.00 254.40 0.5M
2023-01-26 260.95 261.46 255.50 257.25 0.6M
2023-01-25 254.49 259.02 254.27 258.57 0.5M
2023-01-24 255.57 257.30 252.16 256.23 0.4M
2023-01-23 255.12 258.88 253.92 256.82 0.4M
2023-01-20 252.65 255.46 251.00 255.31 0.5M
2023-01-19 255.46 256.76 251.65 252.53 0.8M
2023-01-18 263.87 264.43 256.52 256.86 0.5M
2023-01-17 265.95 267.56 262.46 263.29 0.7M
2023-01-13 260.79 266.56 260.01 266.01 0.6M
2023-01-12 265.78 266.62 262.53 264.71 0.9M
2023-01-11 258.30 264.50 257.13 264.34 0.8M
2023-01-10 260.96 262.40 259.66 262.35 0.4M
2023-01-09 264.45 268.13 260.29 260.61 0.5M
2023-01-06 258.86 265.09 256.66 263.84 0.4M
2023-01-05 256.94 257.46 254.26 255.12 0.5M
2023-01-04 259.40 260.67 256.07 258.02 0.6M
2023-01-03 258.29 259.60 255.56 257.40 0.5M