Lectra SA

LECS
🏛️ 法国 →
23.10
最后更新: 2025-09-26
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
2022-12-30 35.75 35.75 35.10 35.20 0.0M
2022-12-29 34.85 35.70 34.40 35.70 0.0M
2022-12-28 34.40 34.80 33.95 34.70 0.1M
2022-12-27 34.85 35.15 34.20 34.40 0.0M
2022-12-23 34.65 34.80 34.15 34.65 0.0M
2022-12-22 34.50 34.70 34.20 34.50 0.0M
2022-12-21 33.85 34.60 33.80 34.35 0.0M
2022-12-20 33.70 33.85 32.95 33.70 0.0M
2022-12-19 33.90 34.00 33.20 33.70 0.1M
2022-12-16 34.20 34.20 33.35 33.80 0.0M
2022-12-15 35.50 35.50 34.20 34.20 0.0M
2022-12-14 36.20 36.20 35.40 35.70 0.0M
2022-12-13 35.45 36.90 35.25 36.20 0.0M
2022-12-12 35.25 35.45 34.70 35.35 0.0M
2022-12-09 34.20 35.45 34.10 35.40 0.0M
2022-12-08 34.30 34.30 33.95 34.25 0.0M
2022-12-07 35.00 35.00 34.05 34.30 0.0M
2022-12-06 35.15 35.30 34.35 34.60 0.0M
2022-12-05 35.40 35.45 34.95 35.25 0.0M
2022-12-02 35.20 35.75 34.90 35.45 0.0M
2022-12-01 34.10 35.20 34.10 34.90 0.0M
2022-11-30 33.60 34.10 33.50 33.75 0.0M
2022-11-29 34.50 34.65 33.25 33.45 0.0M
2022-11-28 34.90 34.95 34.05 34.35 0.0M
2022-11-25 34.85 35.05 34.70 34.90 0.0M
2022-11-24 35.85 36.00 34.50 34.70 0.0M
2022-11-23 34.45 36.05 34.45 35.65 0.0M
2022-11-22 34.05 34.55 33.00 34.35 0.0M
2022-11-21 33.90 34.15 33.70 34.05 0.0M
2022-11-18 33.00 33.70 32.15 33.70 0.0M
2022-11-17 35.30 36.05 31.80 33.00 0.1M
2022-11-16 37.80 37.80 37.30 37.40 0.0M
2022-11-15 37.15 38.35 37.15 37.80 0.1M
2022-11-14 37.00 37.50 36.15 37.15 0.0M
2022-11-11 35.40 37.00 35.30 36.70 0.0M
2022-11-10 33.55 35.25 33.40 35.15 0.0M
2022-11-09 33.25 33.65 32.85 33.55 0.0M
2022-11-08 32.90 33.30 32.65 33.25 0.0M
2022-11-07 32.55 33.05 32.20 32.75 0.0M
2022-11-04 32.15 32.75 31.80 32.50 0.0M
2022-11-03 32.55 32.70 31.35 32.00 0.1M
2022-11-02 32.35 32.95 32.15 32.80 0.0M
2022-11-01 32.50 33.25 32.05 32.40 0.0M
2022-10-31 32.50 32.55 31.80 32.40 0.0M
2022-10-28 32.40 32.80 31.75 32.50 0.0M
2022-10-27 32.15 32.65 31.90 32.40 0.0M
2022-10-26 30.55 32.30 29.80 32.05 0.1M
2022-10-25 30.45 30.75 29.80 30.50 0.0M
2022-10-24 29.55 30.65 29.30 30.10 0.0M
2022-10-21 29.65 29.90 29.00 29.45 0.0M
2022-10-20 28.70 30.15 28.55 29.65 0.0M
2022-10-19 29.45 29.55 28.55 28.70 0.1M
2022-10-18 28.95 29.60 28.65 29.45 0.0M
2022-10-17 28.95 28.95 28.15 28.70 0.0M
2022-10-14 28.35 29.00 28.05 28.75 0.0M
2022-10-13 27.35 28.45 27.05 28.25 0.0M
2022-10-12 27.40 27.90 27.25 27.30 0.0M
2022-10-11 27.50 27.70 27.10 27.55 0.0M
2022-10-10 28.30 28.30 27.50 27.50 0.0M
2022-10-07 29.30 29.65 28.25 28.25 0.0M
2022-10-06 29.10 29.60 28.95 29.50 0.0M
2022-10-05 30.10 30.10 29.10 29.10 0.0M
2022-10-04 28.60 30.15 28.60 30.10 0.1M
2022-10-03 27.60 30.30 27.45 28.90 0.0M
2022-09-30 27.75 28.60 26.65 28.40 0.0M
2022-09-29 28.05 28.30 27.15 27.20 0.0M
2022-09-28 28.20 28.20 27.35 28.00 0.0M
2022-09-27 28.75 29.25 28.00 28.15 0.0M
2022-09-26 28.55 29.10 28.35 28.60 0.1M
2022-09-23 29.45 29.45 28.60 28.80 0.0M
2022-09-22 30.00 30.00 29.30 29.45 0.0M
2022-09-21 29.50 30.10 29.50 30.00 0.0M
2022-09-20 29.85 30.00 29.05 29.60 0.0M
2022-09-19 29.30 30.00 28.90 29.80 0.0M
2022-09-16 30.50 30.50 29.45 29.45 0.0M
2022-09-15 31.10 31.50 30.65 30.65 0.0M
2022-09-14 31.75 31.85 30.95 31.00 0.0M
2022-09-13 33.10 33.10 31.55 31.65 0.0M
2022-09-12 33.30 33.70 32.95 33.05 0.0M
2022-09-09 32.25 33.10 32.25 33.05 0.0M
2022-09-08 32.05 32.60 32.00 32.35 0.0M
2022-09-07 32.25 32.45 32.05 32.10 0.0M
2022-09-06 31.65 32.50 31.65 32.15 0.0M
2022-09-05 31.55 32.05 31.35 31.55 0.0M
2022-09-02 31.90 32.40 31.70 32.35 0.0M
2022-09-01 32.50 32.50 31.70 31.95 0.0M
2022-08-31 32.55 32.95 32.05 32.50 0.0M
2022-08-30 32.00 33.05 31.95 32.55 0.0M
2022-08-29 32.35 32.40 31.90 32.00 0.0M
2022-08-26 33.40 33.45 32.85 32.90 0.0M
2022-08-25 32.15 33.15 32.15 33.10 0.0M
2022-08-24 32.35 32.75 32.05 32.15 0.0M
2022-08-23 33.00 33.45 32.55 32.55 0.0M
2022-08-22 34.20 34.20 33.30 33.30 0.0M
2022-08-19 35.10 35.10 34.45 34.45 0.0M
2022-08-18 34.70 35.50 34.50 35.15 0.0M
2022-08-17 35.60 35.60 34.60 34.60 0.0M
2022-08-16 35.95 36.10 35.50 35.55 0.0M
2022-08-15 36.20 36.35 35.85 35.95 0.0M
2022-08-12 36.05 36.70 35.75 36.20 0.0M
2022-08-11 35.85 36.25 35.30 35.95 0.0M
2022-08-10 35.50 35.90 35.10 35.50 0.0M
2022-08-09 36.10 37.00 35.30 35.45 0.0M
2022-08-08 35.70 36.50 35.70 36.10 0.0M
2022-08-05 36.15 36.60 35.70 35.70 0.0M
2022-08-04 36.05 36.60 35.90 36.00 0.0M
2022-08-03 34.85 36.10 34.85 35.90 0.0M
2022-08-02 34.50 35.00 34.10 34.75 0.0M
2022-08-01 33.80 35.00 33.25 34.50 0.0M
2022-07-29 35.45 35.75 34.30 34.30 0.0M
2022-07-28 35.65 36.20 35.30 35.90 0.0M
2022-07-27 34.85 35.90 34.85 35.65 0.0M
2022-07-26 34.95 35.30 34.55 34.85 0.0M
2022-07-25 36.50 36.50 34.85 34.85 0.0M
2022-07-22 35.95 37.05 35.95 36.60 0.0M
2022-07-21 34.70 36.30 34.50 35.95 0.0M
2022-07-20 34.15 35.00 33.75 34.70 0.0M
2022-07-19 34.15 34.20 33.70 34.00 0.0M
2022-07-18 33.95 34.60 33.95 34.20 0.0M
2022-07-15 33.15 34.15 32.85 33.85 0.0M
2022-07-14 33.95 34.10 32.80 33.15 0.0M
2022-07-13 34.70 34.70 33.60 34.10 0.0M
2022-07-12 35.00 35.00 34.50 34.70 0.0M
2022-07-11 34.90 35.35 34.55 35.00 0.0M
2022-07-08 35.80 35.85 34.60 35.00 0.0M
2022-07-07 35.75 36.05 35.30 35.85 0.0M
2022-07-06 34.55 35.80 34.55 35.80 0.0M
2022-07-05 35.25 35.50 33.55 34.50 0.0M
2022-07-04 35.60 35.80 35.15 35.25 0.0M
2022-07-01 34.95 35.25 34.80 35.15 0.0M
2022-06-30 35.60 35.60 34.25 35.00 0.0M
2022-06-29 36.15 36.15 34.90 35.60 0.1M
2022-06-28 36.30 36.50 35.80 36.15 0.0M
2022-06-27 35.70 36.40 35.70 36.20 0.0M
2022-06-24 35.75 36.35 35.40 35.75 0.0M
2022-06-23 35.75 36.05 35.10 35.75 0.0M
2022-06-22 35.80 35.85 34.55 35.80 0.0M
2022-06-21 35.30 36.40 35.30 35.80 0.0M
2022-06-20 36.25 36.25 35.10 35.40 0.0M
2022-06-17 35.45 36.10 35.15 36.00 0.0M
2022-06-16 35.35 35.45 34.30 35.05 0.0M
2022-06-15 35.70 35.90 35.30 35.45 0.0M
2022-06-14 36.10 36.20 35.40 35.70 0.0M
2022-06-13 36.90 36.90 35.75 36.10 0.0M
2022-06-10 38.00 38.05 36.80 36.95 0.0M
2022-06-09 38.90 38.90 37.45 37.95 0.0M
2022-06-08 38.50 38.90 37.95 38.80 0.0M
2022-06-07 37.20 38.50 36.90 38.50 0.0M
2022-06-06 36.55 37.25 36.30 37.15 0.0M
2022-06-03 36.00 36.70 35.85 36.10 0.0M
2022-06-02 35.95 36.35 35.40 35.85 0.0M
2022-06-01 36.50 36.50 35.65 35.90 0.0M
2022-05-31 36.80 37.25 35.90 36.50 0.0M
2022-05-30 36.70 37.10 36.40 37.00 0.0M
2022-05-27 34.85 36.60 34.85 36.25 0.0M
2022-05-26 35.00 35.00 33.95 34.65 0.0M
2022-05-25 34.30 35.15 34.30 35.00 0.0M
2022-05-24 35.20 35.20 33.40 34.00 0.0M
2022-05-23 34.75 35.20 34.55 35.20 0.0M
2022-05-20 34.60 35.00 34.45 34.75 0.0M
2022-05-19 34.05 34.45 33.40 34.45 0.0M
2022-05-18 34.35 35.00 33.80 34.40 0.0M
2022-05-17 34.95 35.75 34.25 34.40 0.0M
2022-05-16 33.70 35.90 33.55 35.05 0.0M
2022-05-13 34.60 35.00 33.90 33.90 0.0M
2022-05-12 34.30 35.00 34.00 34.60 0.0M
2022-05-11 35.00 35.10 34.25 34.75 0.0M
2022-05-10 34.40 35.10 34.20 34.50 0.0M
2022-05-09 35.40 35.75 34.25 34.25 0.0M
2022-05-06 37.30 37.30 35.65 35.65 0.0M
2022-05-05 37.50 38.85 37.20 37.25 0.0M
2022-05-04 38.00 38.05 37.20 37.20 0.0M
2022-05-03 38.65 39.10 38.30 38.30 0.0M
2022-05-02 39.50 39.50 37.75 38.35 0.0M
2022-04-29 40.65 40.80 39.25 39.50 0.0M
2022-04-28 38.85 40.25 38.65 40.10 0.0M
2022-04-27 39.65 39.90 38.35 38.35 0.0M
2022-04-26 40.00 40.20 39.55 39.65 0.0M
2022-04-25 39.85 40.30 39.45 40.00 0.0M
2022-04-22 41.00 41.00 39.90 39.90 0.0M
2022-04-21 40.95 42.35 40.60 41.15 0.0M
2022-04-20 39.75 40.75 39.40 40.75 0.0M
2022-04-19 40.85 40.85 39.35 39.75 0.0M
2022-04-14 42.10 42.10 40.70 40.80 0.0M
2022-04-13 41.45 42.20 41.25 41.80 0.0M
2022-04-12 41.15 42.05 40.90 41.35 0.0M
2022-04-11 42.40 42.55 41.10 41.50 0.0M
2022-04-08 43.60 43.60 42.60 42.60 0.0M
2022-04-07 43.60 44.20 42.85 43.00 0.1M
2022-04-06 43.00 43.30 42.60 43.30 0.0M
2022-04-05 43.70 44.40 42.75 43.00 0.0M
2022-04-04 42.65 44.20 42.60 43.70 0.0M
2022-04-01 43.10 43.35 42.40 42.40 0.0M
2022-03-31 44.35 44.85 43.10 43.10 0.0M
2022-03-30 43.45 44.20 43.30 44.20 0.0M
2022-03-29 41.85 43.65 41.45 43.65 0.0M
2022-03-28 42.05 42.35 41.55 41.55 0.0M
2022-03-25 42.15 43.40 41.65 42.05 0.0M
2022-03-24 43.25 43.30 41.95 42.00 0.0M
2022-03-23 43.15 43.95 42.50 43.00 0.0M
2022-03-22 42.50 43.00 42.05 42.85 0.0M
2022-03-21 42.15 43.25 41.95 42.55 0.0M
2022-03-18 40.65 42.40 40.60 42.10 0.0M
2022-03-17 40.80 41.25 40.40 40.60 0.0M
2022-03-16 37.85 40.75 37.85 40.60 0.1M
2022-03-15 39.00 39.00 37.50 37.80 0.1M
2022-03-14 39.85 39.85 38.70 39.00 0.0M
2022-03-11 40.40 40.85 39.10 39.25 0.1M
2022-03-10 40.00 40.75 39.85 40.15 0.0M
2022-03-09 38.80 41.15 38.30 40.25 0.0M
2022-03-08 38.35 39.95 37.50 37.50 0.0M
2022-03-07 39.00 39.95 37.50 38.90 0.0M
2022-03-04 41.00 41.00 39.55 39.65 0.0M
2022-03-03 41.80 42.05 40.75 41.00 0.0M
2022-03-02 41.55 43.30 41.35 41.75 0.0M
2022-03-01 42.00 42.90 41.15 41.50 0.0M
2022-02-28 40.55 42.20 40.55 41.95 0.0M
2022-02-25 40.00 42.20 40.00 41.70 0.0M
2022-02-24 41.15 41.20 38.95 40.00 0.0M
2022-02-23 42.00 42.80 41.90 42.45 0.0M
2022-02-22 40.00 41.80 40.00 41.50 0.0M
2022-02-21 40.70 41.50 40.00 41.00 0.0M
2022-02-18 40.75 41.15 40.25 40.70 0.0M
2022-02-17 41.20 41.80 40.60 40.80 0.0M
2022-02-16 41.50 42.10 40.60 41.20 0.0M
2022-02-15 40.75 42.35 40.75 41.95 0.0M
2022-02-14 42.60 42.60 40.00 41.15 0.0M
2022-02-11 41.45 43.35 41.00 42.80 0.1M
2022-02-10 39.95 42.85 38.30 42.40 0.0M
2022-02-09 36.65 38.35 36.65 38.00 0.0M
2022-02-08 36.90 37.00 35.90 36.75 0.0M
2022-02-07 36.05 37.10 35.80 36.80 0.0M
2022-02-04 37.05 37.05 35.65 35.95 0.0M
2022-02-03 38.25 38.30 36.75 37.00 0.0M
2022-02-02 38.00 39.50 38.00 38.45 0.0M
2022-02-01 38.35 38.60 37.65 37.80 0.0M
2022-01-31 37.15 38.50 37.15 38.00 0.0M
2022-01-28 37.20 37.25 36.10 36.85 0.0M
2022-01-27 37.40 38.05 37.00 37.30 0.0M
2022-01-26 37.05 38.00 37.05 37.60 0.0M
2022-01-25 36.45 37.35 36.25 37.00 0.0M
2022-01-24 39.30 39.30 36.40 36.55 0.0M
2022-01-21 39.25 40.30 39.25 39.30 0.0M
2022-01-20 39.50 39.95 39.25 39.75 0.0M
2022-01-19 39.45 40.35 38.80 39.50 0.0M
2022-01-18 40.20 40.20 39.30 39.70 0.0M
2022-01-17 40.55 40.55 39.95 40.30 0.0M
2022-01-14 40.10 40.85 40.00 40.45 0.0M
2022-01-13 40.85 40.85 40.00 40.20 0.0M
2022-01-12 40.15 41.10 40.10 40.85 0.0M
2022-01-11 39.80 40.55 39.25 39.95 0.0M
2022-01-10 40.30 40.45 38.45 38.70 0.0M
2022-01-07 40.55 40.65 39.95 40.40 0.0M
2022-01-06 41.70 41.95 40.10 40.45 0.0M
2022-01-05 42.00 42.35 41.85 42.10 0.0M
2022-01-04 42.45 43.00 41.90 42.00 0.0M
2022-01-03 42.00 42.30 41.50 42.15 0.0M