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
2023-12-29 452.00 453.50 451.15 453.24 0.8M
2023-12-28 448.97 451.83 448.46 451.23 0.7M
2023-12-27 448.55 451.02 448.41 448.97 0.7M
2023-12-26 448.15 451.44 447.82 450.18 0.5M
2023-12-22 450.00 451.74 448.11 448.22 0.6M
2023-12-21 444.24 448.10 444.22 448.02 0.6M
2023-12-20 448.04 448.55 442.57 442.60 1.3M
2023-12-19 447.68 448.59 446.15 447.79 0.7M
2023-12-18 442.71 447.26 442.27 446.91 1.2M
2023-12-15 441.00 444.55 438.71 441.81 4.0M
2023-12-14 450.51 450.87 441.44 445.27 1.9M
2023-12-13 452.95 454.19 450.50 451.44 1.3M
2023-12-12 451.68 453.75 450.37 451.63 1.0M
2023-12-11 451.88 453.26 449.51 451.26 1.0M
2023-12-08 448.57 450.53 447.46 448.02 0.8M
2023-12-07 450.42 451.39 446.29 447.11 0.9M
2023-12-06 445.50 450.44 445.50 449.41 0.9M
2023-12-05 450.29 450.64 445.90 446.24 1.1M
2023-12-04 447.37 450.96 446.11 450.69 1.3M
2023-12-01 448.40 450.66 448.15 449.41 0.9M
2023-11-30 443.00 447.86 442.51 447.77 1.5M
2023-11-29 449.54 449.54 443.91 445.01 1.3M
2023-11-28 447.86 450.88 446.00 448.27 1.1M
2023-11-27 451.86 452.83 445.43 445.49 1.5M
2023-11-24 451.69 452.59 449.74 452.01 0.3M
2023-11-22 447.50 451.70 447.50 450.40 0.8M
2023-11-21 445.00 448.57 444.16 448.15 1.2M
2023-11-20 444.03 445.59 440.76 443.81 1.0M
2023-11-17 446.64 447.23 444.22 444.68 0.9M
2023-11-16 445.80 447.67 443.55 445.59 0.9M
2023-11-15 443.47 448.01 443.47 445.14 1.1M
2023-11-14 443.00 446.73 441.86 444.22 1.3M
2023-11-13 445.00 448.57 443.29 445.03 1.0M
2023-11-10 444.01 445.83 440.97 444.87 1.5M
2023-11-09 445.41 445.61 439.68 442.46 1.8M
2023-11-08 450.15 451.77 444.03 444.66 1.4M
2023-11-07 453.16 453.16 449.69 450.15 1.2M
2023-11-06 454.84 454.84 450.64 451.16 1.4M
2023-11-03 455.11 457.76 451.13 453.34 1.4M
2023-11-02 450.75 458.22 450.75 458.04 1.2M
2023-11-01 456.33 456.70 451.46 452.38 1.3M
2023-10-31 447.30 455.13 445.41 454.64 1.4M
2023-10-30 444.42 446.86 442.80 445.84 0.9M
2023-10-27 443.42 447.66 440.24 443.39 1.3M
2023-10-26 448.01 451.09 443.68 445.97 1.4M
2023-10-25 444.34 449.38 443.68 447.69 1.2M
2023-10-24 449.13 450.61 440.34 440.90 1.4M
2023-10-23 444.21 452.06 443.49 446.16 1.5M
2023-10-20 451.37 452.60 444.01 444.17 1.7M
2023-10-19 443.66 449.67 442.19 449.18 2.0M
2023-10-18 443.31 447.89 440.27 446.07 2.0M
2023-10-17 436.56 452.79 435.13 441.13 3.1M
2023-10-16 439.42 443.50 434.39 440.41 1.9M
2023-10-13 438.53 443.12 434.67 441.06 1.5M
2023-10-12 438.05 439.09 430.11 434.14 1.1M
2023-10-11 434.72 438.80 433.30 436.65 1.4M
2023-10-10 441.52 442.62 432.53 435.10 2.6M
2023-10-09 428.72 436.60 423.39 436.53 5.3M
2023-10-06 395.40 402.42 393.77 400.73 1.1M
2023-10-05 400.96 401.43 394.62 397.35 1.2M
2023-10-04 400.66 402.00 397.11 401.33 1.2M
2023-10-03 407.39 407.50 402.59 403.83 0.9M
2023-10-02 408.96 410.99 405.89 407.82 0.7M
2023-09-29 410.96 411.45 407.59 408.96 0.8M
2023-09-28 409.90 412.86 408.82 410.96 0.8M
2023-09-27 409.18 410.00 405.72 408.72 1.3M
2023-09-26 410.63 411.27 407.75 408.75 1.1M
2023-09-25 413.23 413.95 411.51 412.90 0.7M
2023-09-22 415.94 417.50 413.23 413.65 1.5M
2023-09-21 425.73 426.61 417.19 417.54 1.7M
2023-09-20 426.95 430.85 426.67 426.95 1.0M
2023-09-19 430.25 431.08 425.06 425.31 0.9M
2023-09-18 427.66 431.45 426.60 429.86 1.0M
2023-09-15 423.91 428.88 423.71 424.05 1.7M
2023-09-14 420.73 426.66 420.73 425.89 1.0M
2023-09-13 419.82 422.25 418.58 420.99 1.0M
2023-09-12 419.54 420.11 415.94 417.83 1.3M
2023-09-11 422.22 422.73 416.52 420.66 1.6M
2023-09-08 426.33 426.44 422.25 423.09 1.2M
2023-09-07 424.00 427.78 422.00 425.94 1.2M
2023-09-06 440.24 441.34 423.66 423.94 2.5M
2023-09-05 448.00 448.33 445.05 445.19 0.9M
2023-09-01 450.32 451.89 447.78 448.18 0.7M
2023-08-31 450.82 453.62 448.14 448.35 0.8M
2023-08-30 449.44 455.92 448.49 452.41 0.9M
2023-08-29 452.32 453.26 444.49 448.40 1.1M
2023-08-28 450.81 453.33 450.27 452.32 0.6M
2023-08-25 455.26 455.26 449.06 451.09 0.8M
2023-08-24 453.26 457.67 452.44 452.55 0.7M
2023-08-23 454.58 454.89 452.09 454.57 1.0M
2023-08-22 451.74 453.89 450.46 452.94 0.7M
2023-08-21 449.84 453.03 449.00 451.49 0.6M
2023-08-18 445.42 455.37 445.38 450.06 1.1M
2023-08-17 446.64 450.22 446.44 446.68 0.6M
2023-08-16 442.86 447.03 442.30 445.13 0.8M
2023-08-15 448.00 450.00 443.28 443.58 0.7M
2023-08-14 454.59 455.61 449.66 450.08 0.8M
2023-08-11 451.18 454.09 450.52 454.05 0.7M
2023-08-10 452.00 453.97 449.26 450.05 0.7M
2023-08-09 450.08 454.05 449.99 452.81 1.2M
2023-08-08 449.00 450.51 447.57 449.47 0.8M
2023-08-07 447.32 450.47 446.28 449.78 0.7M
2023-08-04 448.58 450.29 445.31 445.72 0.8M
2023-08-03 447.32 450.20 445.98 447.92 1.2M
2023-08-02 451.28 453.13 447.91 448.56 0.9M
2023-08-01 447.03 453.12 446.90 451.28 1.0M
2023-07-31 449.71 449.71 444.63 446.37 1.8M
2023-07-28 448.00 450.65 446.49 449.00 1.2M
2023-07-27 451.50 452.42 445.32 448.64 1.6M
2023-07-26 454.33 457.05 451.87 452.81 1.3M
2023-07-25 452.43 454.76 447.42 454.15 1.2M
2023-07-24 456.00 457.95 454.04 456.80 0.9M
2023-07-21 454.81 456.94 453.35 454.76 0.9M
2023-07-20 452.63 458.20 452.00 456.01 1.4M
2023-07-19 457.00 459.28 448.11 451.51 2.1M
2023-07-18 474.37 479.50 454.28 455.70 3.1M
2023-07-17 466.29 473.99 465.62 469.97 1.9M
2023-07-14 466.00 466.52 462.36 464.31 0.9M
2023-07-13 461.00 467.44 460.33 466.38 0.8M
2023-07-12 467.20 467.22 461.12 461.96 1.1M
2023-07-11 461.27 467.10 459.79 466.29 0.7M
2023-07-10 458.50 462.59 458.05 460.38 0.7M
2023-07-07 460.00 461.89 458.10 458.71 0.6M
2023-07-06 463.00 463.00 459.34 461.64 0.7M
2023-07-05 461.57 463.35 458.94 462.76 0.6M
2023-07-03 460.00 463.33 457.55 462.58 0.4M
2023-06-30 459.24 462.67 456.79 460.38 1.0M
2023-06-29 449.92 457.53 448.78 457.44 0.7M
2023-06-28 453.58 453.76 447.46 449.66 0.8M
2023-06-27 452.79 455.63 452.42 453.15 0.7M
2023-06-26 455.94 456.16 446.68 452.80 1.0M
2023-06-23 463.52 465.42 458.13 459.36 1.3M
2023-06-22 465.52 466.05 461.50 463.43 0.7M
2023-06-21 461.06 467.17 458.01 466.04 0.9M
2023-06-20 459.48 461.89 457.48 458.38 0.8M
2023-06-16 457.73 461.77 456.60 459.17 1.6M
2023-06-15 454.00 458.51 453.92 455.95 0.9M
2023-06-14 451.41 453.42 448.57 452.55 0.9M
2023-06-13 456.01 456.97 445.89 452.37 1.5M
2023-06-12 462.79 462.87 458.18 459.87 1.0M
2023-06-09 465.39 465.39 460.39 462.69 0.7M
2023-06-08 462.18 466.42 461.46 464.17 0.9M
2023-06-07 458.12 463.75 455.01 461.75 0.9M
2023-06-06 456.52 459.34 454.39 458.63 0.8M
2023-06-05 456.14 456.94 452.48 454.69 0.9M
2023-06-02 452.12 456.36 450.56 454.49 0.9M
2023-06-01 445.60 450.78 443.42 449.67 0.9M
2023-05-31 444.62 445.93 443.00 444.01 1.7M
2023-05-30 448.08 449.05 444.24 447.97 1.2M
2023-05-26 442.86 451.77 442.10 448.45 1.1M
2023-05-25 451.50 451.50 439.70 442.83 1.2M
2023-05-24 453.24 456.74 451.18 452.72 0.9M
2023-05-23 452.11 456.40 450.00 452.63 1.0M
2023-05-22 454.00 457.37 451.59 454.72 0.6M
2023-05-19 457.03 458.27 452.86 454.49 0.8M
2023-05-18 455.41 456.74 449.40 455.75 1.5M
2023-05-17 450.00 458.41 449.94 457.30 1.1M
2023-05-16 452.09 452.44 447.66 447.73 0.6M
2023-05-15 450.79 453.35 449.42 451.92 0.7M
2023-05-12 452.80 453.87 447.80 450.79 0.7M
2023-05-11 450.58 452.22 448.54 450.69 0.6M
2023-05-10 452.81 453.29 448.71 453.15 0.9M
2023-05-09 452.90 453.91 450.10 452.04 0.6M
2023-05-08 456.49 458.30 450.07 450.96 0.8M
2023-05-05 452.69 457.10 452.08 455.54 0.9M
2023-05-04 453.66 454.04 446.21 451.93 1.0M
2023-05-03 458.20 459.47 452.69 453.07 1.1M
2023-05-02 468.38 468.53 457.25 458.89 1.1M
2023-05-01 465.04 471.08 464.55 469.43 1.5M
2023-04-28 464.82 466.16 462.40 464.45 1.0M
2023-04-27 461.85 466.33 461.15 465.00 1.5M
2023-04-26 473.95 473.95 459.60 461.62 1.6M
2023-04-25 480.70 480.92 475.56 475.58 0.8M
2023-04-24 482.39 483.53 478.72 480.92 1.0M
2023-04-21 491.24 491.28 480.61 482.55 1.4M
2023-04-20 495.83 495.83 489.06 490.60 0.8M
2023-04-19 502.00 503.33 493.88 495.16 1.0M
2023-04-18 499.00 508.10 498.00 501.41 2.6M
2023-04-17 486.57 492.26 486.57 489.64 1.3M
2023-04-14 489.94 491.50 485.11 487.99 0.8M
2023-04-13 486.82 493.51 485.98 492.14 0.9M
2023-04-12 482.80 491.25 481.69 488.10 1.1M
2023-04-11 496.38 496.75 487.01 487.84 1.2M
2023-04-10 491.77 498.42 491.77 496.75 1.0M
2023-04-06 491.47 496.98 489.01 490.17 1.1M
2023-04-05 488.00 493.83 487.03 489.99 1.3M
2023-04-04 485.59 490.63 484.75 488.54 1.1M
2023-04-03 473.00 487.90 472.75 486.62 1.7M
2023-03-31 474.19 475.35 471.03 472.73 1.4M
2023-03-30 474.54 475.80 471.73 473.18 1.0M
2023-03-29 471.26 474.30 470.68 474.19 1.1M
2023-03-28 474.00 475.61 471.16 471.44 1.1M
2023-03-27 477.11 477.56 472.41 473.39 1.3M
2023-03-24 467.90 475.67 467.15 474.54 1.1M
2023-03-23 468.63 470.95 466.50 467.90 1.2M
2023-03-22 475.44 476.77 468.32 468.90 1.3M
2023-03-21 478.87 479.25 471.30 474.76 1.1M
2023-03-20 468.22 477.77 465.21 475.70 1.5M
2023-03-17 474.12 474.92 463.29 465.87 6.5M
2023-03-16 470.94 478.05 467.74 473.24 1.6M
2023-03-15 475.00 475.13 464.57 473.31 2.3M
2023-03-14 480.29 481.27 474.87 478.87 1.8M
2023-03-13 471.87 478.90 470.80 477.33 1.7M
2023-03-10 475.71 482.30 474.42 475.50 1.3M
2023-03-09 483.00 483.26 474.61 475.85 1.0M
2023-03-08 481.04 487.64 476.71 479.50 1.3M
2023-03-07 481.50 485.09 478.00 478.66 1.1M
2023-03-06 476.82 481.80 476.82 480.17 0.9M
2023-03-03 478.90 479.54 476.38 477.89 1.1M
2023-03-02 472.98 479.17 472.97 478.31 0.8M
2023-03-01 473.27 477.22 471.29 474.33 1.0M
2023-02-28 477.04 478.53 471.82 474.26 1.2M
2023-02-27 480.53 484.10 477.19 479.49 1.1M
2023-02-24 479.46 481.80 477.30 480.40 1.0M
2023-02-23 480.00 483.09 475.53 479.08 0.9M
2023-02-22 478.81 481.67 477.47 479.53 0.9M
2023-02-21 480.51 482.40 475.20 479.19 1.4M
2023-02-17 471.79 475.66 470.84 475.63 1.2M
2023-02-16 477.00 477.58 466.10 471.25 1.9M
2023-02-15 480.83 484.25 477.40 480.51 0.9M
2023-02-14 482.45 485.00 479.66 481.58 0.9M
2023-02-13 485.19 489.50 480.10 481.97 1.2M
2023-02-10 472.38 481.86 472.38 480.83 1.4M
2023-02-09 472.43 474.34 468.20 470.09 0.8M
2023-02-08 464.97 471.38 463.32 469.65 0.9M
2023-02-07 472.55 472.99 463.15 468.33 1.3M
2023-02-06 463.58 469.77 462.75 469.10 1.4M
2023-02-03 459.27 462.60 454.94 459.08 1.3M
2023-02-02 458.37 460.43 453.92 457.19 2.1M
2023-02-01 462.51 465.28 459.80 462.25 1.2M
2023-01-31 462.28 463.48 459.01 463.26 2.1M
2023-01-30 462.00 466.70 459.90 460.59 1.6M
2023-01-27 460.86 466.68 457.45 459.60 1.6M
2023-01-26 455.35 463.76 452.83 459.81 2.2M
2023-01-25 448.00 455.81 444.84 454.16 2.4M
2023-01-24 442.17 450.96 437.69 449.23 2.9M
2023-01-23 443.11 446.83 440.86 441.28 1.7M
2023-01-20 441.34 443.35 437.62 443.28 1.4M
2023-01-19 442.76 445.92 439.03 439.31 1.5M
2023-01-18 447.16 448.23 440.65 441.27 1.6M
2023-01-17 450.30 453.50 446.67 447.16 1.8M
2023-01-13 446.50 453.71 444.74 449.83 2.2M
2023-01-12 462.99 465.88 459.19 461.74 0.9M
2023-01-11 463.37 465.55 461.04 463.00 1.1M
2023-01-10 462.18 465.47 456.90 462.29 1.0M
2023-01-09 467.79 470.79 455.30 458.99 2.4M
2023-01-06 480.00 488.00 465.77 473.24 2.0M
2023-01-05 475.69 478.14 469.90 477.07 1.2M
2023-01-04 473.25 479.70 469.30 476.50 1.4M
2023-01-03 483.39 484.25 474.01 477.53 1.7M