Varex Imaging Corp.

VREX
🏛️ 美国 →
12.40
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 20.61 20.61 20.48 20.50 0.1M
2023-12-28 20.52 20.68 20.50 20.57 0.2M
2023-12-27 20.55 20.86 20.49 20.61 0.4M
2023-12-26 20.31 20.59 20.18 20.53 0.9M
2023-12-22 20.35 20.65 20.17 20.37 0.3M
2023-12-21 20.43 20.53 20.14 20.22 0.2M
2023-12-20 20.44 20.70 20.09 20.32 0.4M
2023-12-19 20.78 20.96 20.36 20.51 0.4M
2023-12-18 21.35 21.39 20.38 20.58 0.4M
2023-12-15 21.25 21.50 20.92 21.39 2.4M
2023-12-14 21.01 21.47 21.01 21.05 0.6M
2023-12-13 20.25 20.98 20.25 20.85 0.4M
2023-12-12 19.85 20.32 19.61 20.19 0.3M
2023-12-11 19.68 20.00 19.61 19.88 0.2M
2023-12-08 19.32 20.08 19.29 19.69 0.5M
2023-12-07 18.60 19.43 18.50 19.38 3.6M
2023-12-06 18.90 19.15 18.55 18.59 0.2M
2023-12-05 18.92 18.99 18.68 18.87 0.4M
2023-12-04 18.76 19.11 18.76 19.07 0.3M
2023-12-01 18.79 19.01 18.70 18.80 0.4M
2023-11-30 19.03 19.17 18.74 18.85 0.4M
2023-11-29 19.21 19.39 18.88 18.91 0.3M
2023-11-28 19.54 19.66 19.05 19.05 0.3M
2023-11-27 19.80 19.97 19.58 19.69 0.4M
2023-11-24 19.76 19.97 19.73 19.96 0.1M
2023-11-22 19.51 19.92 19.51 19.76 0.2M
2023-11-21 19.02 19.49 18.81 19.45 0.3M
2023-11-20 19.06 19.18 18.84 19.05 0.3M
2023-11-17 18.96 19.03 18.61 18.99 0.3M
2023-11-16 19.07 19.19 18.54 18.73 0.3M
2023-11-15 17.77 19.63 17.68 19.25 0.8M
2023-11-14 19.16 19.61 18.96 19.41 0.7M
2023-11-13 18.51 19.04 18.51 18.68 0.3M
2023-11-10 18.34 18.76 18.01 18.61 0.2M
2023-11-09 18.65 18.88 18.34 18.35 0.3M
2023-11-08 18.68 18.91 18.50 18.52 0.2M
2023-11-07 18.78 18.85 18.57 18.69 0.2M
2023-11-06 18.76 18.98 18.45 18.70 0.3M
2023-11-03 18.68 18.92 18.05 18.79 0.2M
2023-11-02 18.27 18.71 18.13 18.42 0.2M
2023-11-01 17.98 18.31 17.84 18.10 0.3M
2023-10-31 17.89 18.10 17.80 18.05 0.2M
2023-10-30 17.38 18.01 17.36 17.90 0.3M
2023-10-27 17.35 17.35 17.05 17.30 0.3M
2023-10-26 17.65 17.70 17.34 17.39 0.1M
2023-10-25 17.81 18.01 17.50 17.61 0.2M
2023-10-24 17.73 18.09 17.68 17.97 0.2M
2023-10-23 17.81 17.88 17.57 17.67 0.3M
2023-10-20 17.99 17.99 17.76 17.80 0.2M
2023-10-19 17.97 18.14 17.59 17.91 0.2M
2023-10-18 18.33 18.43 17.94 17.99 0.2M
2023-10-17 18.57 18.85 18.36 18.38 0.2M
2023-10-16 18.74 18.84 18.53 18.63 0.2M
2023-10-13 18.58 18.64 18.35 18.63 0.2M
2023-10-12 18.77 18.80 18.37 18.52 0.2M
2023-10-11 19.05 19.05 18.59 18.71 0.1M
2023-10-10 18.96 19.17 18.94 19.06 0.2M
2023-10-09 18.86 19.10 18.41 18.94 0.2M
2023-10-06 18.96 19.18 18.80 18.97 0.2M
2023-10-05 18.93 19.09 18.71 19.06 0.2M
2023-10-04 18.87 19.08 18.74 18.90 0.2M
2023-10-03 18.57 18.84 18.44 18.80 0.2M
2023-10-02 18.73 18.77 18.48 18.60 0.2M
2023-09-29 19.00 19.00 18.63 18.79 0.4M
2023-09-28 18.60 19.05 18.59 18.92 0.3M
2023-09-27 18.70 18.95 18.51 18.57 0.1M
2023-09-26 18.90 19.08 18.57 18.58 0.2M
2023-09-25 18.72 19.00 18.66 18.97 0.2M
2023-09-22 18.58 18.87 18.50 18.83 0.2M
2023-09-21 18.25 18.60 18.18 18.54 0.2M
2023-09-20 18.69 18.86 18.25 18.30 0.2M
2023-09-19 18.71 18.76 18.61 18.62 0.2M
2023-09-18 18.87 18.94 18.69 18.70 0.2M
2023-09-15 19.00 19.12 18.64 18.85 0.7M
2023-09-14 18.58 19.03 18.54 18.96 0.4M
2023-09-13 18.81 18.99 18.45 18.46 0.4M
2023-09-12 19.00 19.10 18.62 18.81 0.5M
2023-09-11 19.23 19.36 19.04 19.06 0.5M
2023-09-08 19.24 19.29 18.97 19.09 0.4M
2023-09-07 19.34 19.62 19.24 19.28 0.5M
2023-09-06 19.33 19.56 19.22 19.33 0.4M
2023-09-05 19.81 19.89 19.13 19.25 0.3M
2023-09-01 19.81 20.45 19.81 19.94 0.3M
2023-08-31 19.76 19.99 19.66 19.67 0.3M
2023-08-30 19.75 20.00 19.66 19.73 0.2M
2023-08-29 19.56 19.98 19.51 19.79 0.2M
2023-08-28 19.70 19.95 19.53 19.58 0.2M
2023-08-25 19.52 20.25 19.41 19.59 0.3M
2023-08-24 19.68 19.80 19.02 19.39 0.9M
2023-08-23 20.00 20.10 19.73 19.78 0.2M
2023-08-22 19.77 19.91 19.65 19.90 0.3M
2023-08-21 19.93 20.45 19.65 19.76 0.4M
2023-08-18 19.93 20.11 19.80 19.93 0.3M
2023-08-17 19.77 20.41 19.53 19.92 0.4M
2023-08-16 20.78 20.79 19.74 19.77 0.7M
2023-08-15 20.68 20.86 20.35 20.83 0.3M
2023-08-14 20.80 20.94 20.56 20.68 0.4M
2023-08-11 21.68 22.03 20.67 20.84 0.4M
2023-08-10 22.42 22.67 21.62 21.69 0.4M
2023-08-09 22.30 22.46 22.25 22.39 0.1M
2023-08-08 22.60 22.63 22.19 22.30 0.3M
2023-08-07 22.67 22.87 22.63 22.71 0.2M
2023-08-04 22.67 22.90 22.25 22.69 0.5M
2023-08-03 22.34 23.03 22.24 22.65 0.5M
2023-08-02 22.74 23.09 21.58 22.41 0.6M
2023-08-01 23.25 23.48 22.86 23.01 0.4M
2023-07-31 23.06 23.58 23.03 23.29 1.5M
2023-07-28 23.13 23.31 23.03 23.05 0.2M
2023-07-27 23.07 23.39 22.97 23.01 0.2M
2023-07-26 22.79 23.06 22.67 22.96 0.2M
2023-07-25 23.05 23.06 22.71 22.79 0.2M
2023-07-24 23.16 23.41 23.00 23.15 0.1M
2023-07-21 23.36 23.43 23.13 23.20 0.1M
2023-07-20 23.07 23.30 22.86 23.29 0.2M
2023-07-19 22.73 23.04 22.45 23.01 0.3M
2023-07-18 22.84 23.00 22.36 22.75 0.2M
2023-07-17 22.98 23.11 22.83 22.87 0.2M
2023-07-14 23.36 23.61 22.99 23.01 0.3M
2023-07-13 23.26 23.62 23.24 23.34 0.3M
2023-07-12 23.38 23.38 23.12 23.16 0.2M
2023-07-11 23.30 23.61 23.14 23.17 0.3M
2023-07-10 22.78 23.29 22.78 23.18 0.2M
2023-07-07 22.99 23.17 22.78 22.81 0.2M
2023-07-06 22.97 23.18 22.85 22.94 0.2M
2023-07-05 23.77 23.77 23.08 23.12 0.2M
2023-07-03 23.44 23.87 23.15 23.84 0.2M
2023-06-30 23.32 23.90 23.32 23.57 0.3M
2023-06-29 22.74 23.48 22.67 23.20 0.6M
2023-06-28 22.78 22.82 22.57 22.78 0.1M
2023-06-27 22.65 22.96 22.51 22.82 0.2M
2023-06-26 22.65 22.80 22.53 22.65 0.2M
2023-06-23 22.80 22.96 22.56 22.72 0.3M
2023-06-22 23.03 23.14 22.84 22.95 0.3M
2023-06-21 23.24 23.47 23.02 23.04 0.3M
2023-06-20 22.93 23.12 22.71 22.95 0.2M
2023-06-16 23.20 23.21 22.88 22.94 0.7M
2023-06-15 23.01 23.11 22.76 22.98 0.2M
2023-06-14 23.27 23.39 22.77 22.87 0.3M
2023-06-13 22.87 23.22 22.80 22.93 0.2M
2023-06-12 22.74 22.98 22.61 22.90 0.2M
2023-06-09 22.74 22.95 22.57 22.72 0.1M
2023-06-08 22.51 22.93 22.38 22.81 0.2M
2023-06-07 22.31 22.84 22.11 22.61 0.6M
2023-06-06 22.06 22.31 21.74 22.30 0.4M
2023-06-05 22.17 22.19 21.76 22.00 0.2M
2023-06-02 22.29 22.39 22.04 22.29 0.3M
2023-06-01 22.00 22.46 21.81 22.08 0.8M
2023-05-31 21.87 22.13 21.58 22.04 0.3M
2023-05-30 21.73 21.93 21.36 21.88 0.2M
2023-05-26 21.53 22.04 21.42 21.76 0.3M
2023-05-25 21.67 21.69 21.28 21.58 0.2M
2023-05-24 21.84 21.97 21.56 21.83 0.2M
2023-05-23 22.04 22.31 21.53 21.69 0.4M
2023-05-22 21.87 22.39 21.78 22.15 0.4M
2023-05-19 22.08 22.08 21.64 21.91 0.2M
2023-05-18 22.00 22.20 21.87 21.89 0.2M
2023-05-17 22.16 22.21 21.77 22.00 0.5M
2023-05-16 22.23 22.32 21.97 22.12 0.2M
2023-05-15 22.26 22.58 22.09 22.32 0.3M
2023-05-12 22.14 22.21 21.80 22.21 0.7M
2023-05-11 21.77 22.05 21.64 22.03 0.7M
2023-05-10 22.04 22.13 21.51 21.89 0.3M
2023-05-09 21.98 22.10 21.76 21.79 0.2M
2023-05-08 22.03 22.14 21.61 22.01 0.3M
2023-05-05 21.37 22.06 21.04 22.01 0.5M
2023-05-04 20.69 21.42 20.57 21.23 0.6M
2023-05-03 18.63 21.16 18.28 20.63 2.4M
2023-05-02 17.44 17.76 17.11 17.27 0.4M
2023-05-01 17.80 18.08 17.48 17.54 0.3M
2023-04-28 17.64 17.89 17.64 17.74 0.3M
2023-04-27 17.57 17.87 17.43 17.75 0.3M
2023-04-26 17.86 17.90 17.50 17.58 0.3M
2023-04-25 18.06 18.28 17.89 17.96 0.3M
2023-04-24 18.11 18.29 18.00 18.12 0.3M
2023-04-21 17.88 18.16 17.84 18.04 0.2M
2023-04-20 17.82 17.97 17.59 17.90 0.3M
2023-04-19 17.71 17.89 17.63 17.82 0.3M
2023-04-18 18.05 18.07 17.63 17.76 0.2M
2023-04-17 17.83 17.96 17.73 17.95 0.4M
2023-04-14 17.92 17.98 17.62 17.78 0.1M
2023-04-13 17.89 17.98 17.81 17.92 0.2M
2023-04-12 18.14 18.23 17.80 17.82 0.1M
2023-04-11 18.07 18.17 17.99 18.05 0.2M
2023-04-10 17.97 18.08 17.84 18.01 0.2M
2023-04-06 17.98 18.21 17.83 17.99 0.2M
2023-04-05 17.82 18.03 17.78 17.86 0.2M
2023-04-04 18.15 18.26 17.83 17.93 0.2M
2023-04-03 18.19 18.45 17.89 18.07 0.2M
2023-03-31 17.88 18.24 17.88 18.19 0.2M
2023-03-30 17.82 18.00 17.67 17.82 0.2M
2023-03-29 18.01 18.04 17.66 17.76 0.3M
2023-03-28 18.00 18.23 17.82 17.94 0.1M
2023-03-27 18.08 18.26 17.99 18.06 0.2M
2023-03-24 17.39 18.03 17.31 17.94 0.2M
2023-03-23 17.35 17.76 17.22 17.44 0.3M
2023-03-22 18.15 18.16 17.32 17.32 0.6M
2023-03-21 18.17 18.49 18.11 18.13 0.2M
2023-03-20 18.14 18.49 18.05 18.07 0.2M
2023-03-17 18.20 18.43 18.06 18.13 0.8M
2023-03-16 17.89 18.44 17.67 18.31 0.2M
2023-03-15 17.80 18.20 17.50 18.09 0.5M
2023-03-14 18.02 18.20 17.81 18.08 0.3M
2023-03-13 17.58 17.88 17.35 17.72 0.2M
2023-03-10 17.81 17.81 17.42 17.69 0.2M
2023-03-09 17.80 18.08 17.75 17.82 0.3M
2023-03-08 17.61 17.78 17.40 17.74 0.1M
2023-03-07 17.87 17.92 17.49 17.57 0.1M
2023-03-06 18.23 18.23 17.69 17.91 0.2M
2023-03-03 17.85 18.38 17.80 18.30 0.2M
2023-03-02 17.62 17.86 17.53 17.85 0.2M
2023-03-01 17.66 17.91 17.63 17.68 0.3M
2023-02-28 17.96 18.13 17.62 17.69 0.4M
2023-02-27 18.04 18.07 17.87 18.01 0.3M
2023-02-24 18.21 18.34 17.97 17.98 0.2M
2023-02-23 18.19 18.50 18.13 18.40 0.3M
2023-02-22 18.30 18.51 18.14 18.17 0.3M
2023-02-21 18.17 18.43 18.17 18.31 0.2M
2023-02-17 18.44 18.58 18.14 18.30 0.2M
2023-02-16 18.58 18.71 18.27 18.29 0.2M
2023-02-15 18.50 19.03 18.38 18.82 0.2M
2023-02-14 19.03 19.21 18.60 18.60 0.2M
2023-02-13 19.24 19.38 18.87 19.05 0.2M
2023-02-10 18.91 19.46 18.91 19.21 0.3M
2023-02-09 18.72 19.08 18.68 18.86 1.0M
2023-02-08 18.87 19.11 18.57 18.61 0.4M
2023-02-07 19.41 19.41 18.89 18.99 0.3M
2023-02-06 19.35 19.54 18.92 19.46 0.8M
2023-02-03 19.51 19.86 19.16 19.40 0.4M
2023-02-02 18.86 19.99 18.81 19.68 0.7M
2023-02-01 19.20 19.55 17.68 18.81 1.8M
2023-01-31 21.03 21.57 20.92 21.49 0.4M
2023-01-30 20.70 21.05 20.53 20.91 0.2M
2023-01-27 20.86 21.00 20.63 20.78 0.3M
2023-01-26 20.90 21.09 20.61 20.81 0.3M
2023-01-25 21.33 21.33 20.80 20.81 0.2M
2023-01-24 21.46 21.50 21.05 21.42 0.2M
2023-01-23 21.38 21.64 21.24 21.48 0.2M
2023-01-20 21.25 21.51 21.20 21.39 0.3M
2023-01-19 20.51 21.11 20.51 21.06 0.3M
2023-01-18 20.74 20.87 20.51 20.56 0.2M
2023-01-17 20.70 20.76 20.41 20.62 0.2M
2023-01-13 20.65 20.75 20.48 20.70 0.2M
2023-01-12 20.76 20.95 20.67 20.71 0.4M
2023-01-11 20.28 20.75 20.28 20.72 0.2M
2023-01-10 20.15 20.24 20.02 20.17 0.2M
2023-01-09 20.17 20.29 19.99 20.11 0.2M
2023-01-06 19.99 20.20 19.80 20.06 0.2M
2023-01-05 19.89 20.01 19.70 19.81 0.5M
2023-01-04 20.40 20.56 19.76 19.94 0.3M
2023-01-03 20.43 20.74 20.11 20.22 0.2M