莱迪思半导体

LSCC
🏛️ 美国 →
73.60
最后更新: 2025-10-01
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 70.84 70.94 68.95 68.99 1.0M
2023-12-28 71.35 71.75 70.85 70.95 1.0M
2023-12-27 71.36 71.72 70.68 71.30 1.2M
2023-12-26 70.50 71.91 70.25 71.13 1.2M
2023-12-22 70.44 71.04 69.42 70.16 0.9M
2023-12-21 69.43 70.74 68.97 70.43 1.5M
2023-12-20 70.40 71.51 67.90 67.92 1.6M
2023-12-19 69.55 71.43 68.73 70.96 2.3M
2023-12-18 69.62 69.62 67.50 68.77 1.6M
2023-12-15 69.95 70.76 68.66 69.65 3.7M
2023-12-14 66.47 69.69 66.38 69.52 4.3M
2023-12-13 64.75 65.79 63.14 65.41 1.8M
2023-12-12 63.41 65.21 63.26 64.76 2.3M
2023-12-11 62.09 64.18 61.61 63.86 2.0M
2023-12-08 61.19 62.27 60.78 61.71 1.8M
2023-12-07 59.85 61.38 58.87 61.27 2.0M
2023-12-06 61.70 61.95 59.50 59.73 1.7M
2023-12-05 60.84 61.38 59.77 60.71 2.5M
2023-12-04 59.46 61.60 59.20 61.60 2.5M
2023-12-01 59.58 60.47 58.00 60.26 4.2M
2023-11-30 60.04 60.04 57.88 58.55 3.0M
2023-11-29 58.39 60.09 58.21 59.06 2.6M
2023-11-28 57.51 57.97 56.42 57.09 1.3M
2023-11-27 57.50 58.42 57.15 57.91 1.4M
2023-11-24 57.90 58.15 57.38 57.96 0.6M
2023-11-22 57.81 58.77 57.43 58.08 1.5M
2023-11-21 58.83 58.95 56.69 57.48 2.2M
2023-11-20 58.22 60.07 57.70 59.72 1.8M
2023-11-17 59.12 59.12 57.73 58.07 1.2M
2023-11-16 59.66 59.87 57.81 58.91 2.3M
2023-11-15 58.86 61.16 58.33 60.65 3.3M
2023-11-14 57.32 58.66 56.58 58.58 2.7M
2023-11-13 56.28 56.36 54.72 54.86 2.1M
2023-11-10 55.26 57.01 53.97 56.95 3.5M
2023-11-09 55.69 56.77 54.29 54.34 2.3M
2023-11-08 55.38 56.17 54.56 55.51 1.8M
2023-11-07 56.39 56.94 55.48 55.57 2.5M
2023-11-06 57.90 57.95 56.01 56.51 2.7M
2023-11-03 56.98 58.52 56.12 57.63 3.1M
2023-11-02 55.73 56.87 54.16 56.45 4.0M
2023-11-01 55.82 55.82 51.96 54.61 6.8M
2023-10-31 57.26 57.72 53.74 55.61 14.8M
2023-10-30 67.66 70.06 66.17 67.29 5.0M
2023-10-27 69.79 71.01 68.51 70.13 2.5M
2023-10-26 69.60 70.53 68.17 69.12 2.1M
2023-10-25 71.20 71.48 68.65 68.84 2.7M
2023-10-24 72.29 73.29 71.71 72.81 1.5M
2023-10-23 72.70 73.44 71.23 71.43 1.9M
2023-10-20 74.06 74.50 72.09 73.12 1.3M
2023-10-19 76.19 76.19 73.52 73.98 2.0M
2023-10-18 74.73 75.54 73.92 75.04 2.4M
2023-10-17 75.28 77.46 74.19 76.44 1.7M
2023-10-16 75.19 77.61 75.03 77.11 1.4M
2023-10-13 79.75 79.75 74.70 75.08 2.5M
2023-10-12 81.17 82.27 79.32 79.70 1.7M
2023-10-11 82.35 82.87 80.02 80.92 1.3M
2023-10-10 80.26 82.80 79.76 82.09 1.4M
2023-10-09 78.14 79.92 77.04 79.67 1.5M
2023-10-06 75.66 79.71 75.33 79.06 2.1M
2023-10-05 78.71 79.61 76.02 76.38 3.0M
2023-10-04 82.78 82.92 78.14 79.00 4.0M
2023-10-03 84.88 86.74 83.16 83.84 1.3M
2023-10-02 86.34 87.64 84.45 85.71 1.0M
2023-09-29 85.68 87.19 85.31 85.93 1.7M
2023-09-28 83.32 85.90 82.49 84.64 1.0M
2023-09-27 83.82 84.48 81.84 83.49 1.3M
2023-09-26 83.02 83.42 82.15 82.66 1.1M
2023-09-25 82.26 84.72 82.13 83.87 0.7M
2023-09-22 83.87 84.39 82.62 82.72 1.3M
2023-09-21 83.03 84.42 82.55 82.87 1.7M
2023-09-20 86.42 87.32 84.54 84.61 1.3M
2023-09-19 86.50 86.72 85.07 86.16 1.4M
2023-09-18 86.16 87.87 86.11 86.84 1.3M
2023-09-15 91.00 91.23 86.78 87.45 3.2M
2023-09-14 90.95 92.23 89.62 92.14 1.4M
2023-09-13 88.50 91.29 88.40 89.87 1.0M
2023-09-12 88.83 90.71 88.33 88.95 1.4M
2023-09-11 92.85 92.95 89.06 89.99 1.2M
2023-09-08 92.32 92.89 91.13 91.66 1.2M
2023-09-07 93.40 93.40 90.50 92.44 1.7M
2023-09-06 95.67 97.43 94.29 95.87 1.1M
2023-09-05 96.56 96.71 94.07 95.64 1.1M
2023-09-01 97.50 98.00 96.46 97.02 1.1M
2023-08-31 94.99 98.30 94.97 97.26 2.0M
2023-08-30 94.00 95.82 93.77 94.90 1.0M
2023-08-29 89.58 95.03 88.87 94.35 1.1M
2023-08-28 89.35 91.00 89.35 90.41 0.9M
2023-08-25 89.74 90.04 85.28 88.54 1.7M
2023-08-24 97.00 97.19 89.76 89.92 3.0M
2023-08-23 89.93 96.10 89.93 95.33 1.9M
2023-08-22 92.63 93.13 90.58 91.08 1.2M
2023-08-21 87.75 91.50 87.67 91.19 1.7M
2023-08-18 85.90 87.91 85.43 87.48 1.3M
2023-08-17 87.07 87.44 86.16 86.57 1.5M
2023-08-16 87.88 88.65 86.64 86.99 1.4M
2023-08-15 87.62 87.78 86.51 87.51 1.1M
2023-08-14 85.05 88.42 84.46 88.33 1.5M
2023-08-11 86.26 87.35 84.81 85.40 1.4M
2023-08-10 90.49 91.95 87.45 87.65 2.2M
2023-08-09 91.13 91.32 89.00 90.31 1.4M
2023-08-08 91.76 91.76 89.00 91.10 1.5M
2023-08-07 93.63 93.98 91.61 93.17 1.1M
2023-08-04 90.50 94.09 90.04 92.68 1.7M
2023-08-03 90.53 92.07 90.02 90.99 1.3M
2023-08-02 91.84 92.19 89.46 91.16 3.1M
2023-08-01 89.07 93.47 85.67 92.98 3.1M
2023-07-31 91.07 91.55 89.43 90.94 2.1M
2023-07-28 90.81 91.26 89.02 90.95 1.9M
2023-07-27 87.44 90.61 87.36 89.25 3.2M
2023-07-26 87.81 88.15 84.70 85.01 1.8M
2023-07-25 87.15 90.00 87.15 89.42 1.5M
2023-07-24 87.12 88.53 86.10 86.47 1.1M
2023-07-21 87.27 87.92 86.37 87.45 1.7M
2023-07-20 91.74 91.74 85.86 86.03 2.7M
2023-07-19 96.75 97.48 93.03 93.28 1.5M
2023-07-18 95.73 98.18 94.67 96.79 1.6M
2023-07-17 92.15 97.23 91.67 96.45 1.7M
2023-07-14 96.01 96.60 91.43 92.15 1.7M
2023-07-13 96.48 96.77 93.93 95.93 1.9M
2023-07-12 95.86 96.14 93.91 95.55 1.3M
2023-07-11 95.38 95.91 90.77 93.61 1.5M
2023-07-10 91.66 95.50 91.65 95.24 1.5M
2023-07-07 92.16 93.85 91.53 91.65 0.9M
2023-07-06 91.62 91.82 90.07 91.76 1.6M
2023-07-05 94.57 95.44 93.31 93.31 1.6M
2023-07-03 96.32 97.27 94.02 95.09 0.9M
2023-06-30 94.30 96.91 93.36 96.07 2.0M
2023-06-29 92.43 93.83 91.52 93.07 1.6M
2023-06-28 89.01 92.39 88.73 91.68 1.7M
2023-06-27 86.69 91.07 85.97 90.99 1.4M
2023-06-26 85.58 88.27 85.58 86.28 1.4M
2023-06-23 86.64 87.38 85.13 85.35 1.9M
2023-06-22 84.65 88.38 83.66 88.30 1.8M
2023-06-21 86.57 87.60 85.17 85.24 1.3M
2023-06-20 87.65 90.19 86.42 87.27 1.6M
2023-06-16 91.12 91.13 87.86 88.66 3.0M
2023-06-15 90.45 91.57 89.30 89.65 1.6M
2023-06-14 90.13 92.51 89.74 92.07 1.7M
2023-06-13 89.28 94.25 89.12 90.81 3.4M
2023-06-12 82.27 87.31 81.88 87.20 2.8M
2023-06-09 81.95 82.63 80.08 80.55 1.5M
2023-06-08 82.10 82.32 80.11 81.15 1.1M
2023-06-07 81.47 83.61 80.87 81.25 1.9M
2023-06-06 77.60 81.10 77.50 80.95 2.0M
2023-06-05 79.00 79.41 76.91 78.62 2.8M
2023-06-02 84.00 84.60 78.64 79.55 3.5M
2023-06-01 81.87 83.85 80.38 83.09 2.0M
2023-05-31 82.67 84.10 80.86 81.31 10.1M
2023-05-30 86.10 87.42 82.76 84.43 4.2M
2023-05-26 78.00 84.06 77.91 83.13 3.8M
2023-05-25 75.26 78.20 75.26 77.16 4.4M
2023-05-24 78.00 78.41 75.16 76.05 3.9M
2023-05-23 82.88 83.05 80.27 80.56 2.9M
2023-05-22 82.99 85.24 82.80 83.99 1.5M
2023-05-19 84.68 84.85 82.15 83.37 2.2M
2023-05-18 82.26 84.80 81.56 84.65 2.4M
2023-05-17 82.78 83.46 80.01 81.72 2.9M
2023-05-16 84.00 85.01 82.16 82.45 2.7M
2023-05-15 81.61 84.18 81.06 83.96 2.7M
2023-05-12 81.39 82.34 80.27 81.61 3.3M
2023-05-11 83.20 83.54 78.39 80.95 3.8M
2023-05-10 83.26 84.65 82.64 83.62 2.0M
2023-05-09 83.53 83.81 81.00 81.18 1.9M
2023-05-08 84.60 84.81 82.51 84.58 2.5M
2023-05-05 82.24 84.85 80.70 84.34 1.5M
2023-05-04 82.02 83.01 80.92 81.53 1.3M
2023-05-03 83.03 84.46 81.63 82.15 2.2M
2023-05-02 85.06 85.65 80.00 83.68 4.3M
2023-05-01 80.47 82.31 79.92 81.64 2.6M
2023-04-28 78.74 79.98 77.75 79.70 3.2M
2023-04-27 85.08 85.08 75.86 79.32 4.4M
2023-04-26 86.54 87.23 85.21 85.80 1.9M
2023-04-25 89.54 90.03 85.01 85.18 2.7M
2023-04-24 90.57 91.86 89.61 90.47 1.2M
2023-04-21 90.31 90.77 88.50 90.40 1.0M
2023-04-20 90.82 93.20 90.33 90.75 1.5M
2023-04-19 93.72 94.11 91.68 92.11 1.2M
2023-04-18 94.88 96.17 93.48 94.61 1.1M
2023-04-17 91.25 93.79 91.19 93.67 1.0M
2023-04-14 92.29 93.56 91.26 92.41 0.7M
2023-04-13 91.05 92.73 90.06 92.33 0.9M
2023-04-12 93.18 93.41 90.37 90.40 1.1M
2023-04-11 92.93 93.97 91.65 91.95 1.5M
2023-04-10 88.67 91.76 87.76 91.44 1.5M
2023-04-06 90.11 90.73 88.80 89.16 1.6M
2023-04-05 91.28 92.37 89.27 91.12 1.3M
2023-04-04 95.26 95.40 92.09 93.03 1.3M
2023-04-03 94.81 95.54 92.91 95.45 1.5M
2023-03-31 93.92 95.73 93.39 95.50 1.1M
2023-03-30 94.53 95.17 93.17 94.50 1.2M
2023-03-29 91.14 94.41 90.51 93.60 2.4M
2023-03-28 90.18 90.61 87.85 89.67 1.5M
2023-03-27 91.26 92.10 89.32 90.44 1.5M
2023-03-24 92.89 93.26 89.12 90.78 1.9M
2023-03-23 93.71 96.82 92.13 94.09 1.9M
2023-03-22 93.08 95.17 91.52 91.61 1.7M
2023-03-21 93.37 94.17 90.54 93.04 1.9M
2023-03-20 90.17 92.17 88.79 92.07 1.4M
2023-03-17 93.02 93.48 89.09 89.46 2.2M
2023-03-16 88.78 94.38 87.70 92.74 2.3M
2023-03-15 91.00 91.85 86.79 89.39 2.0M
2023-03-14 89.95 93.91 89.71 92.48 2.8M
2023-03-13 85.34 89.36 85.07 88.06 1.9M
2023-03-10 89.74 90.03 85.62 86.57 1.1M
2023-03-09 90.80 93.35 88.92 89.03 1.9M
2023-03-08 88.26 91.30 88.26 91.17 1.1M
2023-03-07 88.65 89.87 87.41 88.01 1.0M
2023-03-06 89.05 91.07 87.91 88.48 1.3M
2023-03-03 87.03 88.97 86.45 88.61 1.3M
2023-03-02 83.60 87.13 83.00 86.69 1.2M
2023-03-01 85.58 86.19 84.92 85.57 0.9M
2023-02-28 83.28 86.81 83.20 84.96 1.7M
2023-02-27 85.30 85.30 83.42 83.65 0.9M
2023-02-24 83.45 83.71 82.18 82.60 1.5M
2023-02-23 85.24 85.45 81.95 84.86 2.1M
2023-02-22 83.36 84.18 81.80 82.39 1.9M
2023-02-21 85.67 86.51 82.16 82.63 2.7M
2023-02-17 88.66 90.11 86.30 87.10 2.4M
2023-02-16 90.21 91.63 89.25 89.65 2.2M
2023-02-15 88.86 92.55 88.47 92.43 2.3M
2023-02-14 82.77 90.46 82.70 89.27 3.7M
2023-02-13 81.49 83.05 80.54 82.70 2.1M
2023-02-10 81.10 81.99 80.24 81.06 1.4M
2023-02-09 83.18 84.75 81.86 82.59 2.0M
2023-02-08 81.24 83.32 81.07 81.41 1.0M
2023-02-07 78.72 82.75 78.50 82.11 1.3M
2023-02-06 78.33 80.37 78.05 78.38 1.5M
2023-02-03 79.87 82.77 79.04 79.53 2.9M
2023-02-02 81.18 82.87 80.61 81.96 4.9M
2023-02-01 76.12 81.86 75.97 80.74 2.3M
2023-01-31 73.89 75.82 73.36 75.79 1.3M
2023-01-30 74.62 74.78 73.34 73.83 0.9M
2023-01-27 76.04 77.19 75.54 75.59 1.0M
2023-01-26 76.78 77.66 74.82 76.95 0.9M
2023-01-25 73.38 76.36 72.68 75.88 0.9M
2023-01-24 74.39 77.16 73.85 75.21 0.9M
2023-01-23 73.26 75.39 72.94 75.22 1.3M
2023-01-20 71.33 72.60 70.72 72.48 1.0M
2023-01-19 72.10 72.88 69.56 70.21 1.7M
2023-01-18 73.76 74.99 73.13 73.31 1.4M
2023-01-17 72.46 74.14 72.26 73.09 0.8M
2023-01-13 70.78 72.73 70.49 72.62 1.2M
2023-01-12 71.82 72.66 70.11 72.08 1.2M
2023-01-11 70.39 72.11 69.45 72.08 1.1M
2023-01-10 68.22 70.51 68.18 70.14 1.3M
2023-01-09 67.86 69.70 67.11 68.65 1.1M
2023-01-06 65.57 67.28 64.59 66.53 1.2M
2023-01-05 64.29 65.76 63.91 64.59 1.3M
2023-01-04 64.88 66.39 64.01 65.47 1.2M
2023-01-03 66.87 66.92 63.49 64.11 1.0M