泛林集团

LRCX
🏛️ 德国 →
125.20
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:40 111.86 111.86 111.86 111.86 0.0K
17:00 115.52 115.52 115.52 115.52 0.0K
17:15 116.20 116.20 116.20 116.20 1.4K
17:25 116.82 116.82 116.82 116.82 0.1K
19:30 119.06 119.06 119.06 119.06 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 123.74 125.20 121.86 125.20 0.0M
2025-10-02 121.12 125.02 121.12 124.58 0.0M
2025-10-01 111.86 120.60 111.86 120.60 0.0M
2025-09-30 111.10 114.58 111.10 112.96 0.0M
2025-09-29 110.70 113.32 110.70 112.78 0.0M
2025-09-26 109.20 109.20 107.88 109.20 0.0M
2025-09-25 108.78 110.08 108.78 109.02 0.0M
2025-09-24 111.42 111.42 110.70 110.70 0.0M
2025-09-23 110.22 113.28 109.32 110.80 0.0M
2025-09-22 108.62 111.60 107.70 111.60 0.0M
2025-09-19 106.66 107.96 106.66 107.96 0.0M
2025-09-18 104.04 108.64 104.04 107.98 0.0M
2025-09-17 101.10 103.40 100.78 102.70 0.0M
2025-09-16 101.06 102.18 100.60 100.82 0.0M
2025-09-15 100.50 101.66 99.10 101.66 0.0M
2025-09-12 98.16 99.94 97.78 99.72 0.0M
2025-09-11 92.80 98.50 90.99 98.50 0.0M
2025-09-10 90.14 91.50 89.23 91.30 0.0M
2025-09-09 89.22 89.70 89.07 89.70 0.0M
2025-09-08 87.30 89.87 87.10 89.87 0.0M
2025-09-05 86.50 87.27 86.50 87.27 0.0M
2025-09-04 83.68 83.95 83.68 83.95 0.0M
2025-09-03 83.21 83.21 83.21 83.21 0.0M
2025-09-02 83.15 83.15 81.70 81.70 0.0M
2025-09-01 86.29 86.29 83.84 83.84 0.0M
2025-08-29 88.70 88.70 84.70 86.05 0.0M
2025-08-28 88.07 88.65 87.70 88.65 0.0M
2025-08-27 89.85 89.85 88.40 88.40 0.0M
2025-08-26 86.91 88.39 86.85 88.39 0.0M
2025-08-25 85.17 85.79 85.17 85.79 0.0M
2025-08-22 84.49 84.49 84.49 84.49 0.0M
2025-08-21 84.87 84.91 84.87 84.91 0.0M
2025-08-20 85.65 87.00 84.15 84.50 0.0M
2025-08-19 84.36 84.67 84.36 84.67 0.0M
2025-08-18 85.15 85.67 84.36 84.53 0.0M
2025-08-15 84.86 87.20 84.86 85.49 0.0M
2025-08-14 90.40 91.07 90.40 91.03 0.0M
2025-08-13 90.00 91.50 90.00 91.00 0.0M
2025-08-12 88.01 89.53 87.34 89.53 0.0M
2025-08-11 86.90 89.18 86.90 89.18 0.0M
2025-08-08 84.99 87.05 84.90 87.05 0.0M
2025-08-07 82.00 85.00 82.00 84.39 0.0M
2025-08-06 83.42 83.42 83.03 83.03 0.0M
2025-08-05 85.80 86.38 84.55 86.38 0.0M
2025-08-04 83.70 85.47 82.75 85.47 0.0M
2025-08-01 82.44 83.50 81.09 83.50 0.0M
2025-07-31 80.00 83.10 79.90 83.10 0.0M
2025-07-30 86.30 87.45 85.04 87.45 0.0M
2025-07-29 85.70 87.02 85.65 86.00 0.0M
2025-07-28 83.00 85.67 82.59 85.67 0.0M
2025-07-25 83.05 83.05 82.04 82.04 0.0M
2025-07-24 83.09 83.13 82.39 83.10 0.0M
2025-07-23 83.57 83.57 82.10 82.10 0.0M
2025-07-22 86.40 86.40 84.02 84.02 0.0M
2025-07-21 87.50 87.50 85.74 87.48 0.0M
2025-07-18 86.23 87.32 85.75 86.40 0.0M
2025-07-17 86.94 86.94 85.89 85.89 0.0M
2025-07-16 86.34 86.34 83.38 84.72 0.0M
2025-07-15 86.61 87.91 86.46 87.91 0.0M
2025-07-14 85.49 86.79 84.39 84.89 0.0M
2025-07-11 85.55 85.95 85.55 85.95 0.0M
2025-07-10 84.30 85.53 84.30 85.53 0.0M
2025-07-09 84.48 85.69 84.48 85.69 0.0M
2025-07-08 83.05 84.50 83.05 84.43 0.0M
2025-07-07 82.45 83.59 82.44 83.59 0.0M
2025-07-04 82.58 83.69 81.80 82.79 0.0M
2025-07-03 83.20 84.14 83.20 83.61 0.0M
2025-07-02 81.67 83.96 81.45 83.96 0.0M
2025-07-01 81.84 81.84 81.84 81.84 0.0M
2025-06-30 82.39 82.60 82.39 82.57 0.0M
2025-06-27 83.07 83.07 82.67 82.67 0.0M
2025-06-26 81.32 81.63 81.32 81.63 0.0M
2025-06-25 81.59 83.50 81.59 82.44 0.0M
2025-06-24 80.39 81.90 80.39 81.90 0.0M
2025-06-23 76.46 79.31 76.46 79.31 0.0M
2025-06-20 79.56 79.56 79.22 79.22 0.0M
2025-06-19 79.98 79.98 78.65 78.65 0.0M
2025-06-18 80.01 81.18 80.01 81.18 0.0M
2025-06-17 81.29 81.53 79.16 81.53 0.0M
2025-06-16 77.38 80.80 77.38 80.80 0.0M
2025-06-13 77.73 77.73 76.14 76.14 0.0M
2025-06-12 78.39 79.15 78.39 79.15 0.0M
2025-06-11 79.14 79.14 79.14 79.14 0.0M
2025-06-10 77.04 79.14 77.04 79.14 0.0M
2025-06-09 75.17 75.17 75.17 75.17 0.0M
2025-06-06 74.02 74.02 74.02 74.02 0.0M
2025-06-05 74.60 74.60 74.60 74.60 0.0M
2025-06-04 73.25 73.25 73.10 73.10 0.0M
2025-06-03 71.72 71.72 71.72 71.72 0.0M
2025-06-02 70.33 70.33 70.30 70.30 0.0M
2025-05-30 73.66 73.66 73.66 73.66 0.0M
2025-05-29 75.50 75.50 74.61 74.61 0.0M
2025-05-28 73.69 74.02 72.67 74.02 0.0M
2025-05-27 71.73 73.93 71.73 73.93 0.0M
2025-05-26 71.35 72.31 71.35 72.31 0.0M
2025-05-23 72.28 72.28 70.67 70.67 0.0M
2025-05-22 72.48 74.35 72.48 74.35 0.0M
2025-05-21 73.32 74.13 72.83 74.13 0.0M
2025-05-20 73.54 74.05 73.54 74.04 0.0M
2025-05-19 73.50 73.82 72.00 73.82 0.0M
2025-05-16 74.44 74.73 74.12 74.12 0.0M
2025-05-15 75.11 75.11 74.50 74.75 0.0M
2025-05-14 75.75 75.75 75.55 75.55 0.0M
2025-05-13 73.00 76.25 72.68 76.25 0.0M
2025-05-12 68.10 73.76 68.10 73.60 0.0M
2025-05-09 66.81 66.99 66.81 66.99 0.0M
2025-05-08 66.61 68.83 66.61 68.30 0.0M
2025-05-07 64.30 65.58 64.22 65.58 0.0M
2025-05-06 65.60 65.60 63.74 64.72 0.0M
2025-05-05 65.31 65.31 65.25 65.25 0.0M
2025-05-02 63.50 65.20 63.50 65.20 0.0M
2025-04-30 61.86 61.86 60.38 61.39 0.0M
2025-04-29 62.67 62.85 62.00 62.60 0.0M
2025-04-28 62.51 63.51 62.51 62.62 0.0M
2025-04-25 62.64 63.50 62.25 63.50 0.0M
2025-04-24 59.40 62.07 59.40 62.07 0.0M
2025-04-23 56.96 59.99 56.83 59.99 0.0M
2025-04-22 54.50 55.43 54.00 55.43 0.0M
2025-04-17 57.00 58.30 56.62 56.62 0.0M
2025-04-16 57.60 58.62 57.60 58.21 0.0M
2025-04-15 59.44 60.98 59.44 60.98 0.0M
2025-04-14 62.45 62.45 59.80 60.85 0.0M
2025-04-11 60.00 60.50 58.72 58.72 0.0M
2025-04-10 65.00 65.00 58.10 58.10 0.0M
2025-04-09 55.20 63.26 52.72 63.26 0.0M
2025-04-08 58.50 59.95 54.00 54.00 0.0M
2025-04-07 52.00 57.50 47.60 57.50 0.0M
2025-04-04 56.00 59.28 53.30 54.05 0.0M
2025-04-03 67.00 67.00 59.71 59.71 0.0M
2025-04-02 67.50 67.89 66.59 67.89 0.0M
2025-04-01 67.40 67.40 65.46 66.65 0.0M
2025-03-31 65.20 66.59 65.20 65.50 0.0M
2025-03-28 68.50 68.60 68.40 68.60 0.0M
2025-03-27 70.35 70.76 69.77 69.77 0.0M
2025-03-26 71.50 72.42 70.99 70.99 0.0M
2025-03-25 72.62 72.62 71.61 72.24 0.0M
2025-03-24 70.40 72.48 70.40 71.85 0.0M
2025-03-21 71.60 71.87 69.99 70.33 0.0M
2025-03-20 72.10 72.16 70.61 72.16 0.0M
2025-03-19 70.52 72.00 70.52 72.00 0.0M
2025-03-18 71.46 71.50 70.34 70.34 0.0M
2025-03-17 72.20 72.20 71.05 71.84 0.0M
2025-03-14 70.20 71.20 70.20 71.20 0.0M
2025-03-13 70.20 70.20 69.14 70.00 0.0M
2025-03-12 67.50 69.97 67.31 69.97 0.0M
2025-03-11 67.65 69.57 66.12 67.45 0.0M
2025-03-10 72.56 72.56 68.00 68.00 0.0M
2025-03-07 70.72 70.72 70.00 70.00 0.0M
2025-03-06 73.08 73.08 70.52 70.52 0.0M
2025-03-05 72.80 73.51 71.61 72.83 0.0M
2025-03-04 73.50 73.50 71.30 72.37 0.0M
2025-03-03 74.79 75.22 71.90 71.90 0.0M
2025-02-28 72.00 74.58 72.00 73.43 0.0M
2025-02-27 79.00 79.00 76.25 76.25 0.0M
2025-02-26 76.00 78.38 76.00 78.38 0.0M
2025-02-25 78.41 78.41 77.15 77.15 0.0M
2025-02-24 81.00 83.40 81.00 81.24 0.0M
2025-02-21 84.32 86.30 84.32 84.85 0.0M
2025-02-20 84.58 85.97 84.58 85.50 0.0M
2025-02-19 82.45 85.60 81.96 85.60 0.0M
2025-02-18 79.58 82.20 79.57 82.20 0.0M
2025-02-17 78.82 78.82 78.82 78.82 0.0M
2025-02-14 78.63 78.96 78.58 78.96 0.0M
2025-02-13 78.17 79.88 78.11 79.88 0.0M
2025-02-12 80.70 80.70 78.47 78.81 0.0M
2025-02-11 81.54 81.78 80.81 80.81 0.0M
2025-02-10 80.52 80.96 80.52 80.64 0.0M
2025-02-07 79.71 80.38 79.13 79.13 0.0M
2025-02-06 78.74 79.95 77.92 78.59 0.0M
2025-02-05 76.18 76.18 75.80 75.80 0.0M
2025-02-04 77.83 77.83 76.68 77.59 0.0M
2025-02-03 75.66 78.17 75.30 78.17 0.0M
2025-01-31 79.09 80.90 77.99 80.80 0.0M
2025-01-30 74.80 78.31 74.80 75.44 0.0M
2025-01-29 75.04 75.53 72.00 72.50 0.0M
2025-01-28 72.92 72.92 71.25 71.82 0.0M
2025-01-27 73.44 73.44 69.79 70.80 0.0M
2025-01-24 77.39 77.40 76.25 76.25 0.0M
2025-01-23 78.93 78.93 76.00 77.47 0.0M
2025-01-22 79.46 81.82 78.49 81.82 0.0M
2025-01-21 77.31 78.41 77.31 78.41 0.0M
2025-01-20 79.00 79.32 77.98 79.32 0.0M
2025-01-17 77.75 79.11 77.33 78.59 0.0M
2025-01-16 75.83 79.90 75.83 79.02 0.0M
2025-01-15 72.77 74.74 72.77 74.21 0.0M
2025-01-14 72.81 72.81 71.78 71.78 0.0M
2025-01-13 72.51 72.51 71.87 72.26 0.0M
2025-01-10 74.19 74.58 72.75 72.75 0.0M
2025-01-09 74.32 75.14 74.32 75.09 0.0M
2025-01-08 75.30 75.30 74.49 74.82 0.0M
2025-01-07 75.40 76.30 75.00 75.42 0.0M
2025-01-06 74.30 77.19 73.44 75.36 0.0M
2025-01-03 70.82 72.28 70.42 72.28 0.0M
2025-01-02 69.72 71.64 69.72 70.30 0.0M