洛克希德马丁公司

LMT
🏛️ 美国 →
514.24
最后更新: 2025-10-06
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
2021-12-31 353.17 357.06 351.56 355.41 0.9M
2021-12-30 355.00 357.83 353.51 353.58 0.8M
2021-12-29 353.44 355.50 352.69 354.27 0.8M
2021-12-28 350.06 355.17 349.51 353.75 0.8M
2021-12-27 347.10 350.81 347.00 350.28 1.0M
2021-12-23 343.78 348.32 343.78 347.02 1.1M
2021-12-22 341.16 344.35 341.03 343.14 1.3M
2021-12-21 338.77 343.38 338.65 340.77 2.4M
2021-12-20 341.00 341.19 333.42 337.42 2.3M
2021-12-17 345.55 347.16 342.92 344.14 2.7M
2021-12-16 345.67 347.96 343.67 344.84 1.2M
2021-12-15 345.39 345.64 340.00 344.42 1.2M
2021-12-14 343.75 348.40 343.75 345.64 1.8M
2021-12-13 344.40 346.80 341.51 345.55 1.7M
2021-12-10 345.84 347.24 344.60 344.88 1.2M
2021-12-09 339.94 345.11 338.27 343.60 1.6M
2021-12-08 339.71 342.38 339.02 341.08 1.4M
2021-12-07 340.00 342.11 338.80 339.17 1.5M
2021-12-06 337.25 342.41 337.25 339.96 1.9M
2021-12-03 331.35 334.38 330.34 333.81 1.6M
2021-12-02 330.00 333.91 328.33 330.53 1.8M
2021-12-01 335.00 335.95 328.20 328.42 2.2M
2021-11-30 337.20 338.36 333.03 333.32 2.8M
2021-11-29 344.00 344.60 339.20 341.23 1.5M
2021-11-26 339.29 343.23 338.08 342.72 1.1M
2021-11-24 344.86 347.00 343.05 343.58 1.1M
2021-11-23 344.98 348.09 344.67 345.18 1.2M
2021-11-22 341.73 347.59 341.48 344.98 1.2M
2021-11-19 340.88 343.00 339.35 341.44 1.4M
2021-11-18 342.72 343.11 340.21 342.08 1.4M
2021-11-17 339.48 343.55 339.48 341.99 1.8M
2021-11-16 341.89 343.64 339.76 340.37 1.3M
2021-11-15 339.55 341.65 339.43 340.92 1.1M
2021-11-12 335.62 340.39 335.03 339.06 1.1M
2021-11-11 337.14 337.21 333.30 335.89 1.2M
2021-11-10 338.77 340.70 337.50 337.63 1.3M
2021-11-09 341.38 342.00 337.10 338.17 1.8M
2021-11-08 341.63 343.02 337.58 341.78 1.7M
2021-11-05 336.95 340.52 336.35 339.89 2.1M
2021-11-04 331.30 335.74 331.30 335.50 1.8M
2021-11-03 325.50 333.10 324.23 331.35 1.9M
2021-11-02 331.45 332.04 325.31 326.31 2.7M
2021-11-01 330.47 334.20 330.07 330.93 1.9M
2021-10-29 330.00 334.36 328.84 332.32 1.8M
2021-10-28 330.00 334.86 325.14 331.39 2.9M
2021-10-27 333.00 336.43 330.54 330.94 2.8M
2021-10-26 348.33 351.20 326.00 331.91 9.4M
2021-10-25 375.91 378.10 374.61 376.33 1.4M
2021-10-22 373.93 377.02 372.25 374.60 1.1M
2021-10-21 371.63 373.26 367.14 373.14 0.8M
2021-10-20 371.78 372.57 369.80 371.13 1.0M
2021-10-19 366.50 371.18 363.65 371.07 1.1M
2021-10-18 364.33 367.88 361.88 365.00 1.0M
2021-10-15 364.10 366.24 363.51 365.62 1.0M
2021-10-14 362.02 364.16 360.36 362.07 1.0M
2021-10-13 359.62 362.39 353.45 361.76 1.1M
2021-10-12 356.98 360.38 356.01 358.12 0.8M
2021-10-11 354.90 359.33 354.12 357.08 1.0M
2021-10-08 352.08 355.16 350.80 353.75 0.8M
2021-10-07 350.17 354.48 350.17 351.78 1.0M
2021-10-06 347.03 350.14 344.20 349.99 1.0M
2021-10-05 346.00 350.45 344.82 347.75 0.9M
2021-10-04 347.69 350.27 343.70 345.99 1.1M
2021-10-01 347.31 349.68 342.77 347.80 1.0M
2021-09-30 351.53 352.30 344.90 345.10 1.1M
2021-09-29 348.13 352.58 344.97 350.29 1.5M
2021-09-28 353.36 355.31 349.92 352.15 1.1M
2021-09-27 352.14 357.24 351.32 353.36 1.9M
2021-09-24 348.97 352.94 347.51 349.52 1.7M
2021-09-23 340.29 344.78 340.11 344.20 1.4M
2021-09-22 338.14 343.20 338.02 341.73 1.3M
2021-09-21 338.74 340.07 335.10 336.05 1.3M
2021-09-20 338.70 340.65 335.89 338.46 1.7M
2021-09-17 339.95 342.81 339.15 340.98 2.1M
2021-09-16 345.48 345.94 340.75 341.50 1.5M
2021-09-15 344.80 346.93 343.91 345.07 1.1M
2021-09-14 348.00 348.30 342.48 344.34 1.3M
2021-09-13 347.91 349.28 342.75 346.31 1.5M
2021-09-10 349.44 350.08 345.82 345.88 1.2M
2021-09-09 350.51 351.70 347.86 348.93 1.1M
2021-09-08 350.39 353.58 349.46 351.46 1.2M
2021-09-07 354.72 354.72 349.07 349.20 2.0M
2021-09-03 358.05 358.27 355.63 356.00 0.9M
2021-09-02 356.81 358.74 355.52 358.05 2.1M
2021-09-01 358.30 359.51 356.54 356.66 1.1M
2021-08-31 359.40 360.85 358.10 359.80 1.1M
2021-08-30 362.25 363.96 361.75 362.05 1.0M
2021-08-27 363.29 364.33 361.18 361.99 1.2M
2021-08-26 359.10 361.98 357.24 361.62 1.2M
2021-08-25 359.69 360.65 357.99 358.75 1.0M
2021-08-24 358.97 360.49 357.92 359.00 0.8M
2021-08-23 357.94 359.07 356.41 357.35 0.8M
2021-08-20 354.74 358.81 353.57 357.17 0.9M
2021-08-19 355.23 359.90 353.57 354.03 1.3M
2021-08-18 359.50 360.50 356.56 356.60 1.0M
2021-08-17 359.05 362.53 358.67 361.60 1.6M
2021-08-16 357.98 360.51 355.56 360.25 1.6M
2021-08-13 360.25 361.07 357.51 357.98 1.2M
2021-08-12 362.33 364.30 358.80 359.75 1.0M
2021-08-11 362.45 364.35 361.00 363.30 0.9M
2021-08-10 360.19 363.06 360.10 362.24 0.8M
2021-08-09 360.70 362.43 359.78 361.04 0.9M
2021-08-06 362.30 363.46 360.56 362.05 0.7M
2021-08-05 362.44 363.02 359.88 360.78 0.9M
2021-08-04 364.49 365.36 359.61 361.64 1.6M
2021-08-03 369.38 369.91 366.00 369.45 0.9M
2021-08-02 372.30 375.04 368.08 368.30 1.2M
2021-07-30 372.07 373.64 370.11 371.67 0.8M
2021-07-29 374.85 375.86 371.35 372.60 0.8M
2021-07-28 376.00 376.24 370.59 372.81 0.8M
2021-07-27 368.25 375.55 368.25 374.73 1.5M
2021-07-26 373.00 374.36 366.40 368.05 2.7M
2021-07-23 381.97 382.50 380.19 380.77 0.8M
2021-07-22 380.75 381.55 377.83 379.93 0.7M
2021-07-21 379.98 384.70 379.40 380.89 0.9M
2021-07-20 373.01 380.64 373.00 379.98 1.3M
2021-07-19 375.15 376.82 367.56 372.02 1.4M
2021-07-16 378.62 379.72 375.28 377.14 0.9M
2021-07-15 375.12 378.65 375.00 378.25 0.7M
2021-07-14 377.84 378.39 375.21 376.82 0.7M
2021-07-13 379.00 380.69 377.54 377.84 0.7M
2021-07-12 381.90 383.32 376.23 379.07 1.0M
2021-07-09 382.70 384.39 380.77 383.11 0.5M
2021-07-08 379.53 381.69 377.93 379.92 0.9M
2021-07-07 378.41 384.60 377.41 383.48 1.0M
2021-07-06 380.00 380.34 373.68 378.67 1.1M
2021-07-02 381.75 383.19 378.95 381.49 0.8M
2021-07-01 377.31 381.12 377.22 380.22 0.8M
2021-06-30 374.50 379.44 373.62 378.35 1.1M
2021-06-29 379.88 380.40 373.25 373.42 1.2M
2021-06-28 381.67 382.73 378.82 380.07 0.8M
2021-06-25 376.89 383.42 376.89 382.01 1.7M
2021-06-24 379.52 379.99 376.85 377.73 1.0M
2021-06-23 382.21 382.51 377.26 377.33 1.0M
2021-06-22 381.54 383.88 379.65 382.48 0.6M
2021-06-21 381.23 385.44 380.61 382.50 1.2M
2021-06-18 380.17 382.10 379.00 379.19 2.4M
2021-06-17 384.28 385.52 379.57 382.90 1.2M
2021-06-16 390.81 391.00 383.20 383.60 1.5M
2021-06-15 390.00 392.05 389.06 389.80 0.9M
2021-06-14 387.61 389.46 385.88 389.11 0.9M
2021-06-11 388.78 389.15 385.17 387.72 0.8M
2021-06-10 389.14 389.74 386.09 387.72 0.9M
2021-06-09 389.27 389.27 385.12 386.80 1.0M
2021-06-08 391.51 392.66 387.07 388.53 1.1M
2021-06-07 395.04 395.72 389.61 391.51 1.1M
2021-06-04 388.00 395.52 387.61 394.10 1.8M
2021-06-03 383.76 387.54 383.10 387.35 1.6M
2021-06-02 382.01 385.50 380.63 385.09 1.0M
2021-06-01 384.23 384.43 381.13 381.92 1.0M
2021-05-28 384.70 386.00 381.52 382.20 0.9M
2021-05-27 387.40 387.95 384.28 387.39 4.0M
2021-05-26 385.57 386.07 382.21 384.13 1.0M
2021-05-25 387.90 389.50 385.18 385.85 1.0M
2021-05-24 389.50 389.75 385.96 387.71 0.9M
2021-05-21 389.30 392.19 385.56 387.22 0.9M
2021-05-20 386.79 389.54 386.07 388.32 1.1M
2021-05-19 385.00 385.73 381.35 385.54 1.0M
2021-05-18 391.27 394.17 387.08 387.22 1.2M
2021-05-17 389.63 392.03 388.72 391.12 1.0M
2021-05-14 390.17 392.10 388.59 390.78 0.8M
2021-05-13 381.78 390.38 380.95 387.77 1.1M
2021-05-12 387.97 390.35 380.20 380.62 1.6M
2021-05-11 391.03 391.68 384.41 387.82 1.4M
2021-05-10 391.36 396.99 391.29 393.14 1.6M
2021-05-07 387.00 392.60 385.89 390.34 1.2M
2021-05-06 387.99 389.30 386.00 387.34 1.1M
2021-05-05 386.34 387.48 381.71 386.37 1.1M
2021-05-04 387.25 390.15 384.54 387.48 1.5M
2021-05-03 379.77 386.39 379.06 385.31 1.3M
2021-04-30 378.86 382.00 377.60 380.56 1.1M
2021-04-29 375.00 381.98 374.84 380.35 1.4M
2021-04-28 373.46 373.88 370.95 372.94 1.1M
2021-04-27 371.50 374.24 370.14 373.22 1.6M
2021-04-26 374.28 375.31 370.72 371.98 1.5M
2021-04-23 378.59 378.59 373.32 377.29 1.3M
2021-04-22 386.77 386.77 378.40 380.09 1.7M
2021-04-21 387.52 390.89 384.95 387.24 1.4M
2021-04-20 388.00 391.50 384.62 387.33 1.4M
2021-04-19 392.00 392.39 386.62 391.73 1.3M
2021-04-16 392.82 394.34 389.80 391.81 1.5M
2021-04-15 388.67 392.00 387.70 390.63 1.3M
2021-04-14 387.40 391.24 387.00 388.67 1.1M
2021-04-13 386.56 388.20 384.34 387.11 1.1M
2021-04-12 387.13 388.71 384.29 387.85 1.1M
2021-04-09 386.88 390.26 383.66 386.23 1.4M
2021-04-08 379.60 387.42 378.31 386.02 1.9M
2021-04-07 378.74 380.40 376.07 380.19 1.0M
2021-04-06 376.51 380.10 376.32 378.97 1.0M
2021-04-05 372.06 380.40 372.06 378.75 1.5M
2021-04-01 368.99 372.99 368.34 371.02 1.3M
2021-03-31 370.75 372.61 367.38 369.50 1.4M
2021-03-30 373.25 374.13 368.61 370.54 1.5M
2021-03-29 365.00 374.24 365.00 372.79 2.2M
2021-03-26 362.31 365.25 359.75 364.71 2.0M
2021-03-25 354.77 361.79 354.22 361.22 1.6M
2021-03-24 354.99 362.68 354.99 356.12 1.6M
2021-03-23 357.11 359.25 352.67 353.61 1.5M
2021-03-22 352.00 358.37 352.00 357.66 2.2M
2021-03-19 359.43 359.43 350.10 355.07 5.7M
2021-03-18 353.87 359.00 352.54 358.45 2.3M
2021-03-17 347.83 355.55 347.13 351.02 2.1M
2021-03-16 346.51 349.00 342.30 347.13 1.7M
2021-03-15 344.38 346.64 342.60 346.41 2.1M
2021-03-12 339.64 343.65 338.62 340.19 2.2M
2021-03-11 341.00 343.63 338.46 339.73 1.7M
2021-03-10 339.41 343.19 335.69 340.84 1.8M
2021-03-09 341.41 342.85 337.27 337.50 1.4M
2021-03-08 343.50 346.06 338.44 341.45 1.6M
2021-03-05 338.47 341.17 335.13 340.43 1.5M
2021-03-04 340.48 344.35 334.15 338.25 2.2M
2021-03-03 339.61 346.33 338.59 340.91 4.1M
2021-03-02 333.27 340.01 332.67 338.59 2.1M
2021-03-01 334.00 337.72 332.82 333.47 1.7M
2021-02-26 338.00 338.76 330.00 330.25 2.0M
2021-02-25 345.80 349.10 340.67 341.69 1.6M
2021-02-24 347.28 350.30 344.61 346.53 2.1M
2021-02-23 345.13 347.47 338.33 346.23 2.4M
2021-02-22 333.80 343.56 333.21 340.47 1.7M
2021-02-19 339.07 339.09 335.25 335.42 1.8M
2021-02-18 336.88 339.58 335.28 337.92 1.3M
2021-02-17 334.70 339.27 332.79 337.00 2.0M
2021-02-16 339.25 340.00 333.82 335.03 1.7M
2021-02-12 338.40 340.64 336.56 337.73 1.2M
2021-02-11 340.78 344.61 338.03 339.14 1.2M
2021-02-10 343.22 343.74 339.15 342.19 1.7M
2021-02-09 338.54 344.51 336.57 342.34 1.7M
2021-02-08 339.01 339.50 335.20 337.84 1.5M
2021-02-05 339.59 341.42 336.50 337.04 1.5M
2021-02-04 333.99 338.42 332.18 337.23 2.2M
2021-02-03 331.68 333.40 328.30 332.39 2.7M
2021-02-02 327.43 335.20 326.69 332.70 2.1M
2021-02-01 324.88 325.65 319.81 324.03 1.6M
2021-01-29 327.10 328.98 321.72 321.82 2.1M
2021-01-28 332.14 334.68 327.18 327.93 1.8M
2021-01-27 332.28 335.73 329.67 332.51 2.7M
2021-01-26 339.00 343.98 330.69 330.69 3.5M
2021-01-25 339.36 346.89 337.90 343.51 2.0M
2021-01-22 338.74 341.84 337.21 339.88 1.6M
2021-01-21 341.67 343.61 338.96 339.67 1.7M
2021-01-20 342.54 343.78 339.22 341.67 1.8M
2021-01-19 350.74 350.97 341.48 341.50 2.0M
2021-01-15 347.09 350.50 344.28 347.27 1.9M
2021-01-14 348.00 354.79 346.85 347.44 2.0M
2021-01-13 341.41 347.20 339.17 345.49 1.6M
2021-01-12 336.52 343.37 335.63 341.85 3.0M
2021-01-11 335.00 339.00 333.32 337.68 3.2M
2021-01-08 341.88 343.47 335.01 336.10 3.2M
2021-01-07 344.36 347.85 341.34 342.55 2.0M
2021-01-06 343.00 351.92 342.78 348.03 1.9M
2021-01-05 344.64 351.19 343.30 348.79 1.5M
2021-01-04 354.98 354.98 341.07 344.64 1.9M