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
2022-12-30 488.00 489.81 481.24 486.49 0.9M
2022-12-29 484.00 489.57 483.30 487.05 0.8M
2022-12-28 486.15 489.00 482.90 483.22 0.8M
2022-12-27 485.00 489.24 483.50 485.50 0.8M
2022-12-23 479.50 484.18 478.36 483.29 0.7M
2022-12-22 486.50 486.82 473.95 479.30 1.5M
2022-12-21 487.88 490.57 485.69 487.65 1.0M
2022-12-20 482.88 491.45 481.82 486.15 1.0M
2022-12-19 481.78 487.98 479.93 481.79 0.9M
2022-12-16 475.63 482.61 473.67 481.79 2.6M
2022-12-15 481.00 485.10 475.12 478.79 1.1M
2022-12-14 481.19 488.27 480.14 485.19 1.1M
2022-12-13 490.00 490.37 478.67 480.22 1.7M
2022-12-12 484.95 487.17 482.50 486.32 1.1M
2022-12-09 485.64 490.36 483.21 483.58 0.9M
2022-12-08 485.26 488.81 481.55 485.38 0.8M
2022-12-07 484.30 489.24 480.48 481.20 1.0M
2022-12-06 491.32 491.32 482.20 484.00 1.1M
2022-12-05 490.87 494.98 488.32 490.67 1.4M
2022-12-02 481.81 498.95 481.81 496.23 1.7M
2022-12-01 486.52 488.00 480.67 483.69 0.9M
2022-11-30 480.00 485.95 477.73 485.19 1.5M
2022-11-29 483.10 485.10 481.74 484.10 0.8M
2022-11-28 480.11 485.24 480.00 483.21 0.9M
2022-11-25 484.30 484.50 481.42 483.46 0.3M
2022-11-23 479.78 482.99 478.72 481.07 1.0M
2022-11-22 482.97 484.26 479.28 479.50 0.8M
2022-11-21 478.49 483.96 478.23 480.94 1.7M
2022-11-18 473.63 480.87 472.77 476.82 2.2M
2022-11-17 465.00 474.78 464.26 472.77 1.4M
2022-11-16 465.24 469.26 461.59 466.24 1.0M
2022-11-15 465.84 474.99 458.05 467.25 3.3M
2022-11-14 467.35 471.98 459.37 462.04 2.3M
2022-11-11 480.74 483.83 462.61 463.86 3.1M
2022-11-10 488.26 491.22 479.70 490.77 1.6M
2022-11-09 489.75 492.44 484.24 485.18 1.4M
2022-11-08 488.88 494.66 486.84 494.12 1.2M
2022-11-07 482.48 489.96 480.96 488.63 0.9M
2022-11-04 485.16 486.50 472.57 481.67 1.5M
2022-11-03 479.77 489.97 478.55 484.82 1.3M
2022-11-02 484.54 488.88 481.50 482.06 1.3M
2022-11-01 486.03 491.16 483.87 485.63 1.2M
2022-10-31 480.45 488.23 479.43 486.68 1.3M
2022-10-28 474.00 491.14 472.30 484.87 2.0M
2022-10-27 464.58 474.18 464.40 471.93 1.5M
2022-10-26 462.17 470.64 460.46 462.56 1.6M
2022-10-25 454.05 463.54 452.19 460.15 1.5M
2022-10-24 459.08 466.18 455.56 457.46 2.0M
2022-10-21 443.72 454.69 440.15 454.61 1.6M
2022-10-20 439.62 445.31 437.95 444.34 1.8M
2022-10-19 433.97 447.57 430.35 439.96 2.6M
2022-10-18 403.15 435.51 401.54 431.84 4.6M
2022-10-17 393.00 400.61 392.15 397.31 1.6M
2022-10-14 404.33 405.38 388.10 389.41 1.4M
2022-10-13 393.00 407.05 391.22 405.96 1.0M
2022-10-12 406.93 408.90 397.14 397.42 0.9M
2022-10-11 405.66 416.16 405.66 411.06 1.0M
2022-10-10 407.59 418.63 406.15 409.99 1.1M
2022-10-07 398.56 404.67 396.01 403.96 1.1M
2022-10-06 401.62 403.60 398.08 399.61 0.7M
2022-10-05 406.11 407.66 400.78 402.51 0.8M
2022-10-04 403.11 407.84 399.83 406.11 1.1M
2022-10-03 389.74 402.83 389.08 399.74 1.3M
2022-09-30 381.63 389.90 381.55 386.29 1.3M
2022-09-29 398.98 399.41 385.89 389.79 1.1M
2022-09-28 397.20 402.09 391.10 400.00 1.2M
2022-09-27 409.20 410.32 398.37 399.74 1.1M
2022-09-26 411.69 412.21 406.51 407.65 1.2M
2022-09-23 419.78 420.01 407.58 413.07 1.9M
2022-09-22 419.83 424.72 413.00 422.08 1.4M
2022-09-21 427.99 433.79 420.03 420.20 2.1M
2022-09-20 416.00 421.41 412.34 420.58 1.1M
2022-09-19 414.00 417.64 412.73 416.52 0.7M
2022-09-16 411.25 415.77 410.01 414.29 2.0M
2022-09-15 414.83 414.83 410.73 413.59 1.2M
2022-09-14 410.19 418.40 408.30 416.63 1.0M
2022-09-13 417.32 420.80 407.36 409.33 1.6M
2022-09-12 421.00 421.49 417.50 418.64 1.3M
2022-09-09 420.69 423.62 419.02 421.53 1.3M
2022-09-08 419.57 421.07 414.77 419.65 1.1M
2022-09-07 415.35 420.90 412.26 420.14 1.3M
2022-09-06 419.01 423.27 415.78 417.78 1.0M
2022-09-02 424.99 425.69 417.55 418.57 0.9M
2022-09-01 418.24 423.58 417.80 422.61 0.9M
2022-08-31 422.36 424.74 420.02 420.11 0.9M
2022-08-30 429.44 430.37 424.01 425.11 1.0M
2022-08-29 427.66 433.90 426.48 429.68 0.9M
2022-08-26 440.40 442.78 430.94 431.13 0.9M
2022-08-25 433.71 438.84 432.43 438.64 0.7M
2022-08-24 433.99 435.45 430.94 433.71 0.7M
2022-08-23 432.93 434.73 430.30 433.12 0.9M
2022-08-22 438.51 441.64 431.84 432.33 1.1M
2022-08-19 438.48 440.92 436.04 440.03 1.0M
2022-08-18 441.91 444.58 436.87 439.35 0.9M
2022-08-17 436.13 445.49 435.00 441.59 1.0M
2022-08-16 436.92 445.00 436.92 440.16 0.9M
2022-08-15 432.68 439.97 429.86 438.01 0.9M
2022-08-12 428.90 434.29 427.19 434.24 1.0M
2022-08-11 429.24 432.49 427.20 428.85 0.9M
2022-08-10 430.07 432.25 426.34 429.99 1.4M
2022-08-09 426.95 431.88 425.70 428.55 0.7M
2022-08-08 427.50 429.37 421.68 423.86 0.8M
2022-08-05 425.26 427.84 419.53 426.41 0.9M
2022-08-04 430.71 434.65 426.89 428.13 1.1M
2022-08-03 427.27 431.76 419.64 429.30 1.3M
2022-08-02 425.01 432.84 419.10 428.78 2.5M
2022-08-01 418.24 428.50 416.64 419.28 1.7M
2022-07-29 406.49 414.15 402.00 413.81 1.5M
2022-07-28 399.15 406.77 396.14 406.08 1.0M
2022-07-27 397.79 399.25 394.00 398.54 0.8M
2022-07-26 400.18 402.98 396.57 396.81 1.0M
2022-07-25 394.37 403.73 393.63 399.80 1.0M
2022-07-22 399.95 401.97 393.46 394.74 0.8M
2022-07-21 394.32 395.55 389.64 395.20 0.9M
2022-07-20 390.66 397.48 385.67 395.22 1.6M
2022-07-19 378.82 390.57 373.67 390.38 3.0M
2022-07-18 399.97 400.00 387.03 387.28 2.8M
2022-07-15 403.71 403.71 397.81 398.38 1.2M
2022-07-14 403.19 405.37 397.52 400.31 1.2M
2022-07-13 409.11 417.77 407.73 408.00 1.2M
2022-07-12 419.47 419.89 412.60 413.99 0.7M
2022-07-11 417.90 423.00 415.38 419.07 0.6M
2022-07-08 425.54 426.97 419.97 420.35 0.7M
2022-07-07 424.48 428.00 419.55 422.19 1.2M
2022-07-06 416.90 427.86 415.28 425.89 1.0M
2022-07-05 424.79 425.77 407.21 415.25 1.7M
2022-07-01 429.74 434.96 424.48 433.52 1.3M
2022-06-30 418.16 430.32 416.88 429.96 1.3M
2022-06-29 423.06 424.41 416.43 418.89 0.7M
2022-06-28 423.00 427.56 419.35 420.71 1.0M
2022-06-27 419.04 423.19 417.47 419.25 0.8M
2022-06-24 415.84 419.48 410.68 419.04 1.8M
2022-06-23 415.37 416.27 407.18 410.62 1.0M
2022-06-22 414.06 420.42 411.79 415.45 1.1M
2022-06-21 412.00 420.50 409.01 418.96 1.5M
2022-06-17 403.57 405.40 394.66 404.01 3.8M
2022-06-16 410.43 412.89 403.02 404.79 1.6M
2022-06-15 417.56 419.00 408.87 414.10 1.2M
2022-06-14 424.01 424.16 411.11 416.17 1.5M
2022-06-13 424.40 428.36 421.52 423.93 1.5M
2022-06-10 431.00 434.35 425.75 430.19 1.2M
2022-06-09 443.42 443.55 432.50 432.72 1.0M
2022-06-08 452.00 454.64 442.91 443.41 1.2M
2022-06-07 442.00 456.67 441.40 456.30 1.1M
2022-06-06 443.82 446.00 441.56 443.41 0.7M
2022-06-03 440.00 446.58 439.16 442.69 0.9M
2022-06-02 441.76 442.54 430.44 441.11 1.2M
2022-06-01 443.03 443.85 436.49 439.30 1.2M
2022-05-31 443.00 445.00 438.41 440.11 2.5M
2022-05-27 451.14 451.47 444.46 450.56 1.3M
2022-05-26 450.00 454.06 447.77 447.99 1.1M
2022-05-25 443.48 448.63 441.30 447.54 1.0M
2022-05-24 433.00 443.31 433.00 442.78 1.0M
2022-05-23 427.44 435.65 427.44 433.03 1.0M
2022-05-20 428.00 428.00 417.29 424.15 1.6M
2022-05-19 430.85 432.99 419.29 425.62 1.5M
2022-05-18 441.00 442.07 433.10 434.33 1.0M
2022-05-17 439.81 442.22 431.26 441.00 0.8M
2022-05-16 435.00 440.37 432.16 437.55 1.0M
2022-05-13 435.36 437.71 429.00 435.17 1.1M
2022-05-12 439.26 441.32 428.35 434.59 1.4M
2022-05-11 437.50 444.99 436.62 440.41 1.0M
2022-05-10 439.94 446.50 437.50 439.13 1.0M
2022-05-09 447.03 448.78 437.12 438.84 1.4M
2022-05-06 441.53 449.58 439.91 449.43 1.4M
2022-05-05 445.74 447.47 438.61 443.15 1.2M
2022-05-04 437.03 445.99 434.89 445.74 1.2M
2022-05-03 434.38 437.60 430.96 434.77 1.3M
2022-05-02 429.60 437.49 426.15 430.81 1.4M
2022-04-29 444.43 445.01 430.38 432.12 1.5M
2022-04-28 449.00 449.00 437.52 441.71 1.3M
2022-04-27 446.23 452.00 439.27 444.98 1.0M
2022-04-26 447.04 452.32 443.18 446.09 1.4M
2022-04-25 443.00 444.82 433.27 442.89 1.5M
2022-04-22 440.89 450.90 438.39 445.79 1.5M
2022-04-21 455.00 455.95 438.85 439.54 1.9M
2022-04-20 459.88 461.36 452.78 453.87 1.6M
2022-04-19 462.49 475.50 458.43 459.90 2.0M
2022-04-18 467.00 471.97 459.11 467.44 1.6M
2022-04-14 471.91 473.73 466.04 467.66 2.0M
2022-04-13 471.00 474.61 466.25 469.19 1.2M
2022-04-12 466.20 471.74 461.38 467.55 1.5M
2022-04-11 463.79 474.45 462.19 464.25 1.9M
2022-04-08 467.72 471.59 459.61 461.52 1.7M
2022-04-07 453.00 467.40 450.79 465.51 2.0M
2022-04-06 446.38 457.56 446.38 454.58 1.9M
2022-04-05 445.00 454.81 443.38 447.24 2.2M
2022-04-04 447.48 448.00 439.55 444.01 1.2M
2022-04-01 442.22 448.99 438.82 445.98 1.2M
2022-03-31 441.96 448.87 441.00 441.40 1.7M
2022-03-30 439.32 447.06 439.31 445.95 1.7M
2022-03-29 433.25 438.12 429.32 437.15 2.5M
2022-03-28 449.32 450.46 443.31 444.98 1.7M
2022-03-25 450.03 457.53 450.00 453.66 1.6M
2022-03-24 445.30 451.50 443.23 449.73 1.4M
2022-03-23 444.00 447.50 442.35 445.25 1.7M
2022-03-22 439.45 443.84 434.19 440.59 2.1M
2022-03-21 431.63 447.93 431.63 440.00 3.2M
2022-03-18 434.67 437.49 421.70 426.18 5.2M
2022-03-17 427.06 431.78 424.80 428.59 2.9M
2022-03-16 435.05 436.89 411.36 421.34 5.8M
2022-03-15 444.75 450.42 440.28 448.67 1.8M
2022-03-14 449.44 449.78 439.21 444.45 2.5M
2022-03-11 442.00 448.69 438.61 439.04 2.6M
2022-03-10 450.63 456.96 442.24 444.36 3.0M
2022-03-09 437.50 455.74 432.43 448.72 3.5M
2022-03-08 463.78 468.00 448.36 448.99 4.1M
2022-03-07 463.01 479.99 463.00 466.15 5.2M
2022-03-04 450.05 462.66 443.07 458.15 3.3M
2022-03-03 444.72 455.90 437.44 447.82 4.6M
2022-03-02 445.37 451.56 429.28 450.00 5.0M
2022-03-01 435.00 458.53 435.00 456.61 5.7M
2022-02-28 413.81 433.90 413.50 433.80 5.8M
2022-02-25 395.23 414.45 395.22 409.49 3.4M
2022-02-24 398.23 398.98 387.42 395.71 4.1M
2022-02-23 389.17 390.28 384.50 388.90 1.8M
2022-02-22 391.27 393.42 385.07 386.20 1.7M
2022-02-18 389.14 391.08 385.71 386.46 1.5M
2022-02-17 386.12 391.69 385.77 388.77 1.2M
2022-02-16 382.85 388.71 382.00 386.90 1.8M
2022-02-15 381.91 387.30 378.32 382.22 2.4M
2022-02-14 393.98 395.52 383.79 386.97 2.8M
2022-02-11 386.76 398.85 385.35 396.19 3.3M
2022-02-10 393.04 395.66 383.93 385.43 2.3M
2022-02-09 395.50 397.62 393.69 394.54 1.5M
2022-02-08 395.68 396.84 390.60 396.04 1.3M
2022-02-07 392.00 395.58 388.30 392.34 1.2M
2022-02-04 388.00 392.84 385.32 389.33 1.6M
2022-02-03 388.18 392.17 386.39 389.70 1.6M
2022-02-02 386.11 388.35 385.01 387.34 1.6M
2022-02-01 390.22 390.51 386.21 387.01 2.0M
2022-01-31 390.50 390.99 384.68 389.13 2.4M
2022-01-28 389.10 393.33 384.78 393.15 2.1M
2022-01-27 389.39 395.60 384.74 389.08 2.6M
2022-01-26 388.00 393.63 383.70 391.24 3.6M
2022-01-25 377.85 388.00 370.78 387.17 3.2M
2022-01-24 369.55 374.54 365.34 373.33 3.0M
2022-01-21 374.00 377.10 369.68 371.20 2.8M
2022-01-20 377.01 381.15 374.01 375.13 2.1M
2022-01-19 375.50 381.45 374.18 377.33 3.3M
2022-01-18 370.45 377.36 368.86 376.54 2.5M
2022-01-14 365.18 372.99 363.97 372.62 2.2M
2022-01-13 362.06 367.36 360.12 365.18 1.2M
2022-01-12 363.38 366.16 359.45 361.30 1.5M
2022-01-11 364.01 365.04 361.27 364.14 1.1M
2022-01-10 363.00 369.46 361.41 363.25 2.4M
2022-01-07 359.08 362.99 358.15 360.14 1.6M
2022-01-06 360.00 361.24 357.55 358.00 1.4M
2022-01-05 363.00 364.00 357.87 358.14 1.7M
2022-01-04 355.53 363.54 355.21 361.99 1.4M
2022-01-03 354.68 356.59 353.03 354.36 1.2M