捷迈邦美（Zimmer Biomet）

ZBH
🏛️ 美国 →
98.50
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
09:30 101.44 101.60 101.44 101.60 15.0K
09:31 101.31 102.13 101.31 101.91 0.7K
09:32 101.92 101.93 101.92 101.93 1.0K
09:34 101.95 102.16 101.95 102.16 5.6K
09:35 102.20 102.64 102.20 102.54 15.1K
09:36 102.64 103.01 102.64 103.01 10.2K
09:37 103.09 103.09 102.98 103.07 7.0K
09:38 103.07 103.13 103.01 103.01 15.5K
09:39 103.01 103.01 102.95 102.95 2.3K
09:40 102.95 102.95 102.91 102.91 3.0K
09:41 103.11 103.28 103.11 103.28 4.3K
09:42 103.29 103.34 103.23 103.23 3.6K
09:43 103.30 103.38 103.30 103.31 3.8K
09:44 103.39 103.43 103.38 103.43 1.5K
09:45 103.34 103.35 103.34 103.35 2.3K
09:46 103.35 103.57 103.35 103.57 11.1K
09:47 103.56 103.56 103.41 103.44 6.6K
09:48 103.44 103.44 103.44 103.44 2.6K
09:49 103.24 103.26 103.17 103.17 3.7K
09:50 103.17 103.17 103.04 103.04 2.2K
09:51 102.96 103.09 102.96 103.03 5.2K
09:52 103.03 103.03 102.92 102.98 4.2K
09:53 103.11 103.11 103.01 103.01 4.4K
09:54 103.25 103.25 103.25 103.25 0.4K
09:55 103.34 103.46 103.34 103.43 2.0K
09:56 103.49 103.49 103.49 103.49 0.8K
09:57 103.51 103.51 103.42 103.42 4.9K
09:58 103.36 103.36 103.28 103.36 1.2K
09:59 103.36 103.36 103.29 103.29 0.8K
10:00 103.36 103.42 103.36 103.42 0.8K
10:01 103.26 103.33 103.16 103.16 6.4K
10:02 103.23 103.23 103.23 103.23 1.3K
10:03 103.12 103.17 103.12 103.17 3.6K
10:04 103.11 103.11 103.01 103.02 3.3K
10:05 102.94 103.02 102.94 103.02 1.7K
10:06 102.94 102.94 102.79 102.79 2.0K
10:07 102.89 102.95 102.89 102.95 5.8K
10:08 102.93 102.97 102.93 102.97 2.9K
10:09 102.99 102.99 102.95 102.95 1.6K
10:10 102.99 102.99 102.90 102.96 1.5K
10:11 102.95 103.02 102.85 102.85 4.9K
10:13 102.80 102.80 102.68 102.68 8.1K
10:14 102.66 102.71 102.66 102.66 4.1K
10:15 102.62 102.62 102.62 102.62 2.0K
10:16 102.52 102.58 102.52 102.56 1.5K
10:17 102.62 102.62 102.62 102.62 0.9K
10:18 102.54 102.58 102.54 102.58 3.1K
10:19 102.58 102.60 102.54 102.54 1.1K
10:20 102.60 102.60 102.47 102.47 4.0K
10:21 102.47 102.47 102.46 102.46 2.9K
10:22 102.52 102.52 102.50 102.52 2.2K
10:23 102.54 102.59 102.54 102.59 1.1K
10:24 102.52 102.57 102.52 102.57 0.7K
10:25 102.47 102.51 102.46 102.51 6.6K
10:26 102.49 102.49 102.49 102.49 0.9K
10:27 102.49 102.53 102.45 102.49 2.4K
10:28 102.54 102.54 102.50 102.50 0.5K
10:29 102.50 102.55 102.44 102.55 9.6K
10:30 102.54 102.54 102.48 102.48 1.2K
10:31 102.47 102.47 102.42 102.42 3.0K
10:32 102.36 102.38 102.35 102.38 1.0K
10:33 102.35 102.43 102.35 102.42 2.8K
10:34 102.44 102.44 102.44 102.44 0.3K
10:35 102.43 102.47 102.42 102.43 4.0K
10:36 102.48 102.48 102.39 102.39 4.9K
10:37 102.28 102.28 102.27 102.27 1.8K
10:38 102.25 102.25 102.16 102.16 4.2K
10:39 102.09 102.09 102.07 102.07 2.5K
10:40 102.08 102.12 102.08 102.12 2.3K
10:41 102.16 102.16 102.10 102.10 2.6K
10:42 102.13 102.13 102.13 102.13 0.4K
10:43 102.13 102.16 102.10 102.10 2.0K
10:44 102.14 102.17 102.13 102.13 3.1K
10:45 102.15 102.15 102.12 102.15 2.9K
10:46 102.16 102.32 102.16 102.32 4.2K
10:47 102.36 102.36 102.32 102.32 0.8K
10:48 102.36 102.38 102.32 102.38 1.7K
10:49 102.45 102.45 102.45 102.45 2.8K
10:50 102.36 102.39 102.35 102.39 4.9K
10:51 102.39 102.48 102.39 102.48 3.4K
10:52 102.50 102.50 102.49 102.50 1.8K
10:53 102.50 102.51 102.50 102.51 0.7K
10:54 102.55 102.55 102.52 102.52 0.9K
10:55 102.57 102.60 102.56 102.56 3.9K
10:56 102.56 102.56 102.56 102.56 2.1K
10:57 102.51 102.54 102.51 102.52 3.8K
10:58 102.47 102.48 102.33 102.34 5.0K
10:59 102.41 102.41 102.41 102.41 2.3K
11:00 102.41 102.44 102.41 102.44 2.3K
11:01 102.44 102.50 102.43 102.43 2.5K
11:02 102.40 102.43 102.40 102.43 0.5K
11:03 102.43 102.43 102.37 102.37 1.3K
11:04 102.36 102.36 102.30 102.30 4.1K
11:05 102.27 102.31 102.27 102.31 2.5K
11:06 102.30 102.30 102.26 102.26 0.7K
11:07 102.26 102.31 102.26 102.26 3.1K
11:08 102.22 102.22 102.22 102.22 0.9K
11:09 102.23 102.23 102.03 102.03 18.7K
11:10 101.97 102.12 101.97 102.08 6.2K
11:11 102.12 102.12 102.12 102.12 0.6K
11:12 102.10 102.10 102.10 102.10 0.1K
11:13 102.15 102.15 102.10 102.15 1.1K
11:14 102.15 102.15 102.11 102.11 3.8K
11:15 102.15 102.15 102.07 102.08 4.2K
11:16 102.08 102.08 102.04 102.04 1.2K
11:17 102.06 102.06 102.06 102.06 1.5K
11:18 102.15 102.23 102.15 102.23 2.1K
11:19 102.12 102.16 102.12 102.12 3.7K
11:20 102.12 102.12 102.10 102.10 3.7K
11:21 102.03 102.06 102.03 102.06 1.1K
11:23 102.04 102.14 102.02 102.14 2.4K
11:24 102.18 102.19 102.12 102.12 2.8K
11:25 102.10 102.10 102.06 102.06 1.8K
11:27 102.12 102.12 102.12 102.12 0.2K
11:28 102.13 102.21 102.09 102.21 3.6K
11:29 102.21 102.21 102.02 102.02 3.7K
11:30 102.02 102.02 102.02 102.02 0.4K
11:31 101.97 102.02 101.97 101.98 1.8K
11:32 102.00 102.00 101.92 101.92 1.7K
11:33 101.90 101.90 101.90 101.90 0.9K
11:34 101.90 101.93 101.85 101.93 0.9K
11:35 101.81 101.81 101.73 101.73 3.3K
11:36 101.76 101.76 101.61 101.61 4.3K
11:37 101.78 101.78 101.78 101.78 0.1K
11:38 101.74 101.74 101.74 101.74 0.8K
11:39 101.75 101.75 101.69 101.73 1.6K
11:40 101.70 101.70 101.63 101.63 1.6K
11:41 101.64 101.67 101.63 101.63 2.1K
11:43 101.63 101.72 101.63 101.63 0.5K
11:44 101.68 101.68 101.68 101.68 1.1K
11:45 101.67 101.81 101.67 101.81 2.7K
11:46 101.78 101.78 101.69 101.72 2.7K
11:47 101.68 101.68 101.68 101.68 0.6K
11:48 101.63 101.63 101.55 101.60 2.4K
11:49 101.60 101.60 101.59 101.59 1.3K
11:50 101.60 101.65 101.60 101.65 2.2K
11:51 101.69 101.69 101.64 101.64 1.7K
11:52 101.59 101.62 101.59 101.62 1.3K
11:53 101.61 101.61 101.61 101.61 0.3K
11:54 101.59 101.62 101.59 101.62 0.4K
11:55 101.62 101.67 101.61 101.67 9.3K
11:56 101.67 101.67 101.60 101.64 5.4K
11:57 101.64 101.64 101.64 101.64 0.5K
11:58 101.68 101.68 101.68 101.68 0.6K
11:59 101.64 101.64 101.64 101.64 1.6K
12:00 101.61 101.61 101.61 101.61 4.6K
12:01 101.61 101.61 101.58 101.60 8.0K
12:02 101.60 101.60 101.56 101.58 2.1K
12:03 101.58 101.58 101.55 101.55 6.4K
12:04 101.54 101.57 101.48 101.48 35.7K
12:05 101.47 101.52 101.47 101.52 2.8K
12:06 101.54 101.57 101.53 101.57 1.2K
12:07 101.59 101.59 101.53 101.57 34.5K
12:08 101.57 101.57 101.57 101.57 3.5K
12:09 101.67 101.67 101.46 101.55 27.4K
12:10 101.53 101.53 101.51 101.51 1.4K
12:11 101.49 101.49 101.42 101.47 2.2K
12:12 101.41 101.41 101.35 101.35 0.6K
12:13 101.46 101.46 101.31 101.31 1.4K
12:14 101.37 101.43 101.37 101.43 1.3K
12:15 101.43 101.43 101.34 101.34 1.8K
12:16 101.37 101.43 101.35 101.35 2.5K
12:17 101.35 101.38 101.35 101.38 1.5K
12:18 101.41 101.46 101.41 101.46 1.9K
12:19 101.46 101.50 101.46 101.49 1.1K
12:20 101.49 101.49 101.45 101.49 1.8K
12:21 101.43 101.43 101.34 101.34 4.7K
12:22 101.36 101.36 101.36 101.36 2.2K
12:23 101.35 101.35 101.35 101.35 0.5K
12:24 101.31 101.35 101.31 101.35 0.7K
12:25 101.39 101.39 101.36 101.36 3.6K
12:26 101.33 101.33 101.31 101.31 3.3K
12:27 101.27 101.27 101.27 101.27 0.7K
12:28 101.28 101.30 101.21 101.21 7.1K
12:29 101.20 101.20 101.20 101.20 0.7K
12:30 101.27 101.27 101.27 101.27 2.0K
12:31 101.33 101.33 101.33 101.33 0.5K
12:32 101.33 101.33 101.27 101.33 2.0K
12:33 101.33 101.33 101.29 101.29 0.7K
12:34 101.33 101.33 101.28 101.28 3.3K
12:35 101.38 101.38 101.30 101.30 1.9K
12:36 101.25 101.25 101.18 101.18 2.7K
12:37 101.15 101.20 101.15 101.20 1.4K
12:38 101.20 101.26 101.20 101.26 0.8K
12:39 101.25 101.25 101.25 101.25 0.6K
12:40 101.21 101.21 101.18 101.18 1.7K
12:41 101.17 101.19 101.17 101.19 1.4K
12:42 101.17 101.17 101.15 101.15 2.1K
12:43 101.09 101.10 101.09 101.10 1.1K
12:44 101.05 101.08 101.05 101.08 1.5K
12:45 101.09 101.09 101.09 101.09 1.8K
12:46 101.08 101.12 101.08 101.12 1.0K
12:47 101.12 101.12 101.12 101.12 1.1K
12:48 101.14 101.14 101.14 101.14 0.2K
12:49 101.09 101.10 101.08 101.08 2.8K
12:50 101.06 101.15 101.06 101.15 2.8K
12:51 101.15 101.19 101.15 101.16 2.5K
12:52 101.19 101.19 101.19 101.19 0.5K
12:53 101.16 101.19 101.12 101.14 1.7K
12:54 101.13 101.14 101.13 101.13 0.9K
12:55 101.09 101.09 101.08 101.08 1.7K
12:56 101.06 101.09 101.06 101.09 0.4K
12:57 101.09 101.09 101.04 101.04 1.7K
12:58 101.05 101.05 101.03 101.03 1.9K
12:59 100.98 100.98 100.98 100.98 2.3K
13:00 100.96 100.96 100.96 100.96 0.7K
13:01 100.92 100.92 100.92 100.92 1.5K
13:02 100.85 100.85 100.83 100.83 1.7K
13:03 100.78 100.82 100.78 100.82 2.0K
13:05 100.85 100.85 100.85 100.85 0.6K
13:07 100.81 100.81 100.77 100.78 2.7K
13:08 100.76 100.76 100.76 100.76 1.0K
13:10 100.72 100.75 100.68 100.71 2.8K
13:11 100.75 100.75 100.75 100.75 2.2K
13:12 100.74 100.74 100.74 100.74 0.5K
13:13 100.76 100.76 100.73 100.73 1.5K
13:14 100.79 100.79 100.79 100.79 0.5K
13:15 100.76 100.76 100.71 100.71 3.0K
13:16 100.71 100.71 100.67 100.67 1.6K
13:18 100.69 100.69 100.69 100.69 2.0K
13:19 100.72 100.74 100.70 100.74 8.1K
13:20 100.72 100.75 100.72 100.75 2.1K
13:21 100.78 100.91 100.78 100.91 2.6K
13:22 100.94 101.14 100.94 101.14 6.0K
13:23 101.11 101.12 101.06 101.06 4.3K
13:24 101.03 101.05 101.03 101.05 3.2K
13:25 101.04 101.04 101.04 101.04 0.2K
13:26 101.05 101.05 101.04 101.05 4.0K
13:27 101.05 101.05 100.95 100.95 3.5K
13:28 100.94 100.94 100.94 100.94 1.3K
13:29 100.84 100.84 100.84 100.84 0.3K
13:30 100.83 100.86 100.83 100.86 1.4K
13:31 100.83 100.83 100.83 100.83 1.5K
13:32 100.80 100.86 100.80 100.86 2.4K
13:33 100.90 100.92 100.89 100.92 1.8K
13:35 100.94 100.94 100.94 100.94 1.0K
13:36 100.95 100.99 100.95 100.95 0.9K
13:37 100.98 100.98 100.93 100.94 4.8K
13:38 100.89 100.94 100.89 100.94 1.7K
13:39 100.98 100.98 100.95 100.95 0.9K
13:40 100.96 100.96 100.96 100.96 1.8K
13:41 100.95 100.95 100.95 100.95 0.5K
13:42 100.99 100.99 100.96 100.96 1.0K
13:43 100.93 100.96 100.93 100.96 1.5K
13:44 100.92 100.92 100.90 100.90 1.8K
13:45 100.89 100.89 100.80 100.84 1.5K
13:46 100.83 100.84 100.80 100.80 1.4K
13:47 100.84 100.84 100.84 100.84 0.9K
13:48 100.82 100.86 100.82 100.86 2.4K
13:49 100.80 100.80 100.80 100.80 1.0K
13:50 100.73 100.73 100.68 100.70 1.7K
13:51 100.70 100.72 100.64 100.64 1.2K
13:52 100.68 100.68 100.61 100.61 1.9K
13:53 100.65 100.69 100.65 100.69 3.0K
13:54 100.78 100.78 100.78 100.78 1.1K
13:55 100.78 100.80 100.77 100.77 1.3K
13:56 100.71 100.71 100.70 100.70 2.1K
13:57 100.69 100.77 100.69 100.77 5.9K
13:58 100.75 100.79 100.75 100.79 1.0K
13:59 100.82 100.82 100.82 100.82 0.4K
14:00 100.77 100.81 100.77 100.77 2.8K
14:01 100.75 100.75 100.73 100.73 3.7K
14:02 100.58 100.59 100.58 100.59 2.0K
14:05 100.61 100.61 100.60 100.60 1.3K
14:06 100.56 100.57 100.56 100.57 1.5K
14:07 100.56 100.56 100.52 100.52 0.9K
14:08 100.52 100.55 100.52 100.55 1.8K
14:09 100.51 100.52 100.48 100.48 1.2K
14:10 100.48 100.51 100.48 100.51 0.9K
14:11 100.53 100.58 100.53 100.58 3.1K
14:12 100.59 100.65 100.57 100.62 2.6K
14:13 100.60 100.60 100.51 100.51 2.7K
14:14 100.48 100.48 100.48 100.48 0.5K
14:15 100.48 100.51 100.48 100.51 1.2K
14:16 100.48 100.48 100.38 100.38 2.6K
14:17 100.35 100.35 100.35 100.35 0.7K
14:18 100.33 100.33 100.33 100.33 1.0K
14:19 100.34 100.36 100.34 100.36 2.5K
14:20 100.34 100.34 100.34 100.34 0.9K
14:21 100.40 100.40 100.34 100.34 0.9K
14:22 100.40 100.42 100.37 100.40 3.3K
14:23 100.42 100.42 100.40 100.40 1.2K
14:24 100.41 100.41 100.37 100.38 1.0K
14:25 100.41 100.46 100.41 100.46 3.0K
14:26 100.50 100.53 100.50 100.53 0.4K
14:27 100.48 100.53 100.44 100.53 3.1K
14:28 100.53 100.60 100.53 100.60 1.6K
14:29 100.64 100.64 100.57 100.57 1.4K
14:30 100.53 100.54 100.53 100.54 2.0K
14:31 100.53 100.53 100.53 100.53 3.2K
14:33 100.47 100.51 100.47 100.51 2.2K
14:34 100.49 100.55 100.49 100.55 2.6K
14:36 100.52 100.55 100.52 100.55 0.8K
14:37 100.52 100.52 100.52 100.52 1.9K
14:38 100.50 100.52 100.50 100.52 18.5K
14:39 100.48 100.48 100.33 100.33 3.0K
14:40 100.37 100.37 100.36 100.36 1.2K
14:41 100.37 100.37 100.37 100.37 1.7K
14:42 100.37 100.42 100.37 100.41 3.1K
14:43 100.37 100.37 100.37 100.37 1.7K
14:45 100.36 100.38 100.36 100.38 1.4K
14:46 100.41 100.45 100.41 100.41 0.6K
14:47 100.41 100.48 100.41 100.48 2.4K
14:48 100.50 100.50 100.47 100.47 0.7K
14:49 100.48 100.48 100.43 100.44 3.2K
14:50 100.44 100.44 100.44 100.44 0.4K
14:51 100.44 100.49 100.44 100.49 2.6K
14:52 100.46 100.46 100.46 100.46 0.5K
14:53 100.50 100.50 100.45 100.45 3.5K
14:54 100.41 100.46 100.41 100.44 2.0K
14:55 100.46 100.46 100.44 100.44 0.6K
14:56 100.40 100.40 100.34 100.34 3.9K
14:57 100.31 100.31 100.23 100.23 3.4K
14:58 100.24 100.34 100.23 100.34 3.6K
14:59 100.30 100.30 100.24 100.26 2.7K
15:00 100.27 100.40 100.27 100.39 4.1K
15:01 100.38 100.40 100.38 100.38 1.4K
15:02 100.39 100.39 100.35 100.38 2.2K
15:03 100.33 100.38 100.33 100.37 1.8K
15:04 100.40 100.40 100.40 100.40 0.4K
15:05 100.41 100.42 100.38 100.42 1.8K
15:06 100.43 100.46 100.43 100.46 1.6K
15:07 100.45 100.45 100.45 100.45 3.4K
15:08 100.39 100.39 100.39 100.39 1.9K
15:09 100.38 100.38 100.38 100.38 0.8K
15:10 100.35 100.35 100.32 100.32 1.6K
15:11 100.32 100.36 100.32 100.35 4.3K
15:12 100.30 100.30 100.29 100.29 2.5K
15:13 100.30 100.30 100.30 100.30 0.3K
15:14 100.32 100.32 100.30 100.30 1.1K
15:15 100.24 100.24 100.12 100.12 2.3K
15:16 100.12 100.12 100.08 100.12 2.1K
15:17 100.12 100.14 100.11 100.14 1.8K
15:18 100.12 100.12 100.09 100.09 2.2K
15:19 100.07 100.09 100.06 100.06 1.5K
15:20 100.05 100.12 100.02 100.12 6.0K
15:21 100.08 100.08 100.07 100.07 1.4K
15:22 100.08 100.08 100.08 100.08 0.5K
15:23 100.08 100.11 100.08 100.09 4.6K
15:24 100.06 100.08 100.06 100.08 3.6K
15:25 100.06 100.06 100.03 100.03 2.1K
15:26 100.01 100.03 100.01 100.03 3.6K
15:27 100.03 100.03 100.02 100.02 1.4K
15:28 99.99 100.00 99.99 100.00 2.9K
15:29 100.00 100.02 99.97 99.97 4.7K
15:30 99.97 99.97 99.86 99.86 3.7K
15:31 99.88 99.91 99.87 99.91 11.7K
15:32 99.92 99.92 99.88 99.92 11.2K
15:33 99.95 100.00 99.95 99.97 3.1K
15:34 99.98 99.99 99.98 99.99 2.8K
15:35 99.99 100.00 99.99 99.99 2.2K
15:36 99.99 100.05 99.96 100.05 5.6K
15:37 100.03 100.03 100.00 100.01 2.5K
15:38 99.99 100.00 99.98 100.00 3.9K
15:39 99.99 100.17 99.99 100.16 8.0K
15:40 100.14 100.14 100.05 100.07 4.4K
15:41 100.08 100.13 100.08 100.13 2.4K
15:42 100.10 100.14 100.10 100.14 2.0K
15:43 100.11 100.11 100.07 100.07 4.8K
15:44 100.08 100.08 100.04 100.04 3.2K
15:45 100.04 100.07 100.04 100.07 4.3K
15:46 100.07 100.07 99.98 99.98 7.3K
15:47 99.98 100.00 99.98 100.00 4.8K
15:48 100.00 100.07 100.00 100.07 6.5K
15:49 100.05 100.05 100.03 100.05 4.2K
15:50 100.01 100.18 100.01 100.18 7.5K
15:51 100.23 100.32 100.23 100.32 4.7K
15:52 100.37 100.47 100.30 100.30 16.1K
15:53 100.37 100.40 100.36 100.40 6.1K
15:54 100.40 100.40 100.32 100.32 8.4K
15:55 100.31 100.31 100.19 100.20 5.8K
15:56 100.20 100.22 100.14 100.14 15.2K
15:57 100.17 100.24 100.17 100.22 27.3K
15:58 100.24 100.31 100.24 100.28 23.0K
15:59 100.29 100.30 100.22 100.29 258.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据