LKQ Corp.

LKQ
🏛️ 美国 →
30.53
最后更新: 2025-09-30
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 47.95 48.11 47.66 47.79 1.5M
2023-12-28 48.08 48.24 47.61 47.89 0.8M
2023-12-27 47.90 48.09 47.69 48.07 1.2M
2023-12-26 47.94 47.98 47.66 47.92 1.0M
2023-12-22 47.60 48.13 47.44 47.80 1.0M
2023-12-21 47.72 47.99 46.98 47.43 1.6M
2023-12-20 47.70 48.22 47.44 47.45 2.5M
2023-12-19 47.24 47.96 46.98 47.75 2.1M
2023-12-18 46.63 47.18 46.31 47.11 2.3M
2023-12-15 46.79 46.82 46.08 46.60 4.8M
2023-12-14 46.56 47.62 46.45 46.64 2.2M
2023-12-13 45.40 46.03 44.97 46.01 3.2M
2023-12-12 45.75 45.78 45.31 45.46 1.0M
2023-12-11 45.40 46.08 45.40 45.74 1.4M
2023-12-08 45.08 45.75 45.08 45.40 1.6M
2023-12-07 45.32 45.53 44.77 45.20 1.2M
2023-12-06 45.02 45.74 44.97 45.32 1.8M
2023-12-05 45.30 45.38 44.56 44.64 1.4M
2023-12-04 45.30 46.24 45.30 45.71 1.4M
2023-12-01 44.69 45.53 44.50 45.49 1.4M
2023-11-30 44.48 44.72 43.88 44.53 2.9M
2023-11-29 45.13 45.13 44.16 44.39 1.8M
2023-11-28 45.15 45.43 44.76 44.97 2.2M
2023-11-27 45.30 45.57 45.02 45.12 1.1M
2023-11-24 45.58 45.89 45.53 45.84 0.5M
2023-11-22 45.58 45.83 45.42 45.74 1.0M
2023-11-21 45.67 46.11 45.48 45.54 1.6M
2023-11-20 45.40 45.66 44.88 45.45 1.7M
2023-11-17 45.55 45.65 44.94 45.53 1.1M
2023-11-16 45.50 45.76 44.87 45.05 1.5M
2023-11-15 46.28 46.83 45.62 45.67 2.2M
2023-11-14 45.64 46.45 45.48 46.40 1.8M
2023-11-13 44.58 44.88 44.41 44.79 1.1M
2023-11-10 44.58 44.94 43.84 44.83 0.9M
2023-11-09 44.20 44.89 43.87 44.41 1.5M
2023-11-08 44.90 44.90 44.13 44.16 1.3M
2023-11-07 44.51 45.12 44.18 44.99 1.8M
2023-11-06 44.80 45.00 44.37 44.63 1.6M
2023-11-03 44.07 45.04 44.07 44.94 1.4M
2023-11-02 43.50 43.85 43.25 43.45 2.0M
2023-11-01 43.82 43.90 42.71 43.12 2.5M
2023-10-31 43.53 44.26 43.38 43.92 2.7M
2023-10-30 43.90 43.99 43.02 43.39 2.8M
2023-10-27 44.03 44.25 43.12 43.55 3.2M
2023-10-26 45.74 46.25 41.49 44.14 4.9M
2023-10-25 47.08 47.27 46.60 46.92 1.8M
2023-10-24 48.07 48.28 47.25 47.27 1.8M
2023-10-23 48.32 48.53 47.84 47.85 1.6M
2023-10-20 48.92 49.22 48.14 48.52 1.8M
2023-10-19 50.26 50.36 48.72 48.81 1.4M
2023-10-18 50.91 51.00 50.39 50.42 1.7M
2023-10-17 50.35 51.39 50.35 51.06 1.2M
2023-10-16 50.54 50.94 50.28 50.65 1.5M
2023-10-13 50.61 50.81 49.76 50.03 1.3M
2023-10-12 51.00 51.00 50.08 50.40 1.5M
2023-10-11 51.39 51.50 50.33 50.92 1.6M
2023-10-10 50.28 51.49 50.28 51.20 2.0M
2023-10-09 49.40 50.43 49.36 50.29 1.2M
2023-10-06 49.00 49.79 48.82 49.53 1.4M
2023-10-05 48.78 49.24 48.65 49.18 1.4M
2023-10-04 48.50 48.85 48.01 48.76 1.2M
2023-10-03 48.99 49.09 48.33 48.54 1.2M
2023-10-02 49.36 49.56 49.04 49.13 1.5M
2023-09-29 49.91 50.07 49.35 49.51 1.4M
2023-09-28 48.74 49.79 48.74 49.54 1.4M
2023-09-27 49.27 49.30 48.59 48.79 1.4M
2023-09-26 49.54 49.79 48.85 48.94 1.9M
2023-09-25 49.38 50.02 49.23 49.89 1.3M
2023-09-22 49.63 49.98 49.33 49.43 1.4M
2023-09-21 50.25 50.26 49.57 49.59 1.0M
2023-09-20 50.62 50.86 50.32 50.38 1.2M
2023-09-19 50.14 50.70 49.85 50.57 1.1M
2023-09-18 49.84 50.50 49.80 50.11 1.1M
2023-09-15 50.33 50.33 49.80 49.94 4.1M
2023-09-14 49.94 50.38 49.73 50.33 1.3M
2023-09-13 50.29 50.40 49.53 49.66 1.3M
2023-09-12 50.32 50.61 50.16 50.31 1.5M
2023-09-11 50.85 51.04 50.27 50.43 1.7M
2023-09-08 50.36 50.62 50.07 50.46 1.3M
2023-09-07 50.74 51.03 50.13 50.44 1.7M
2023-09-06 51.30 51.56 50.63 50.82 1.6M
2023-09-05 52.66 52.77 51.11 51.46 1.3M
2023-09-01 52.93 53.18 52.55 52.87 1.0M
2023-08-31 53.60 53.87 52.37 52.53 2.2M
2023-08-30 53.21 54.07 53.07 53.47 1.5M
2023-08-29 52.33 53.17 52.08 53.14 1.1M
2023-08-28 51.98 52.39 51.90 52.10 1.5M
2023-08-25 51.57 52.05 51.57 51.78 0.7M
2023-08-24 51.78 52.08 51.38 51.39 0.9M
2023-08-23 52.00 52.17 51.51 51.96 1.1M
2023-08-22 52.50 52.65 51.77 51.92 1.2M
2023-08-21 52.57 52.72 52.03 52.35 0.8M
2023-08-18 51.49 52.63 51.49 52.39 2.1M
2023-08-17 52.74 52.90 51.87 51.87 1.1M
2023-08-16 52.65 53.22 52.57 52.58 1.0M
2023-08-15 53.18 53.29 52.55 52.91 1.0M
2023-08-14 53.36 53.62 52.79 53.46 1.3M
2023-08-11 53.51 53.79 53.22 53.66 0.8M
2023-08-10 53.71 54.21 53.41 53.66 1.1M
2023-08-09 53.30 53.78 53.10 53.36 1.3M
2023-08-08 53.59 53.69 52.72 53.32 1.3M
2023-08-07 54.42 54.60 54.03 54.23 1.1M
2023-08-04 54.86 55.18 54.21 54.28 0.9M
2023-08-03 54.90 55.21 54.25 54.83 0.8M
2023-08-02 55.11 55.45 54.84 54.88 1.0M
2023-08-01 54.97 55.52 54.83 55.45 1.0M
2023-07-31 54.40 54.90 54.32 54.79 1.4M
2023-07-28 55.45 55.63 54.15 54.45 1.3M
2023-07-27 57.59 57.73 55.08 55.15 1.7M
2023-07-26 57.23 57.72 56.92 57.45 1.1M
2023-07-25 56.69 57.36 56.48 57.23 0.8M
2023-07-24 56.99 57.28 56.52 56.92 0.9M
2023-07-21 57.48 57.50 56.94 57.01 0.8M
2023-07-20 58.19 58.35 56.76 57.17 1.1M
2023-07-19 57.98 58.36 57.66 58.29 0.9M
2023-07-18 58.50 59.25 58.08 58.15 1.1M
2023-07-17 58.18 58.79 58.09 58.62 1.0M
2023-07-14 58.42 58.49 57.73 58.19 1.0M
2023-07-13 59.08 59.08 58.11 58.52 1.0M
2023-07-12 58.50 59.38 58.13 59.01 1.3M
2023-07-11 57.94 58.56 57.65 58.00 1.5M
2023-07-10 57.21 58.06 57.12 57.53 0.7M
2023-07-07 56.70 57.68 56.70 57.19 1.0M
2023-07-06 57.02 57.59 56.63 56.94 1.5M
2023-07-05 58.24 58.44 57.30 57.61 1.1M
2023-07-03 58.06 58.51 57.90 58.26 0.7M
2023-06-30 58.07 58.55 57.77 58.27 1.1M
2023-06-29 56.80 57.80 56.57 57.71 1.2M
2023-06-28 56.92 57.30 56.44 56.98 1.5M
2023-06-27 55.53 57.28 55.53 57.00 1.3M
2023-06-26 54.28 55.32 54.28 55.28 1.0M
2023-06-23 54.36 54.69 54.15 54.42 2.3M
2023-06-22 55.14 55.14 54.44 54.60 0.8M
2023-06-21 54.13 55.08 53.71 54.98 1.1M
2023-06-20 54.22 54.33 53.60 54.21 1.5M
2023-06-16 54.94 54.94 53.99 54.23 2.6M
2023-06-15 54.47 54.84 54.19 54.52 1.5M
2023-06-14 55.10 55.26 54.22 54.47 0.9M
2023-06-13 54.62 55.35 54.62 54.90 1.2M
2023-06-12 54.23 54.76 54.06 54.57 1.0M
2023-06-09 54.04 54.42 53.41 54.30 1.2M
2023-06-08 54.55 54.74 53.71 53.95 1.1M
2023-06-07 54.19 54.62 53.93 54.48 1.0M
2023-06-06 53.38 54.12 53.38 54.01 1.1M
2023-06-05 53.68 53.68 52.93 53.49 1.8M
2023-06-02 52.54 53.94 52.53 53.75 1.1M
2023-06-01 52.94 53.07 51.87 52.08 1.2M
2023-05-31 52.30 52.91 51.39 52.75 3.6M
2023-05-30 53.51 53.67 52.70 52.81 1.1M
2023-05-26 53.85 54.01 53.32 53.59 1.3M
2023-05-25 52.97 54.05 52.97 53.85 0.9M
2023-05-24 54.67 54.88 53.76 53.84 0.9M
2023-05-23 54.96 55.14 54.44 54.54 1.2M
2023-05-22 56.06 56.25 55.11 55.16 0.9M
2023-05-19 56.65 56.73 55.54 55.76 1.1M
2023-05-18 56.01 56.72 55.77 56.68 0.8M
2023-05-17 56.04 56.31 55.74 56.11 1.1M
2023-05-16 56.63 56.63 55.83 55.86 0.7M
2023-05-15 56.65 56.92 56.21 56.91 0.6M
2023-05-12 56.80 56.97 56.01 56.57 1.0M
2023-05-11 56.66 56.78 56.28 56.64 0.8M
2023-05-10 57.59 57.73 56.17 56.87 0.9M
2023-05-09 56.82 57.46 56.68 57.20 1.0M
2023-05-08 57.19 57.31 56.66 57.18 0.8M
2023-05-05 56.64 57.30 56.54 57.07 0.6M
2023-05-04 57.07 57.13 55.94 56.20 0.7M
2023-05-03 57.46 58.13 57.03 57.13 0.7M
2023-05-02 57.90 57.90 56.23 57.22 0.9M
2023-05-01 57.73 58.52 57.70 58.11 1.0M
2023-04-28 57.42 57.80 57.06 57.73 1.1M
2023-04-27 55.97 57.37 55.09 57.26 1.5M
2023-04-26 56.20 56.75 56.12 56.22 1.2M
2023-04-25 56.86 57.15 56.40 56.55 0.9M
2023-04-24 56.60 57.46 56.59 57.19 0.9M
2023-04-21 56.65 56.94 56.28 56.60 0.8M
2023-04-20 55.53 56.78 55.21 56.65 0.9M
2023-04-19 56.33 56.38 55.59 55.90 1.0M
2023-04-18 56.32 56.67 56.23 56.54 1.0M
2023-04-17 56.31 56.58 55.68 56.17 0.9M
2023-04-14 56.04 56.66 55.58 56.32 1.0M
2023-04-13 56.32 56.32 55.19 55.95 0.9M
2023-04-12 56.84 57.00 56.22 56.31 0.8M
2023-04-11 55.85 56.69 55.40 56.47 1.3M
2023-04-10 54.00 55.59 54.00 55.57 1.0M
2023-04-06 54.07 54.50 53.99 54.41 1.0M
2023-04-05 55.61 55.61 54.18 54.27 1.3M
2023-04-04 56.85 56.88 55.29 55.74 1.1M
2023-04-03 56.60 57.10 56.39 56.70 0.7M
2023-03-31 55.71 56.84 55.62 56.76 1.5M
2023-03-30 56.30 57.14 55.40 55.60 0.9M
2023-03-29 55.83 55.94 55.17 55.82 1.3M
2023-03-28 54.46 55.32 54.42 55.25 1.1M
2023-03-27 54.28 54.63 53.83 54.37 1.7M
2023-03-24 53.26 53.86 52.98 53.80 1.1M
2023-03-23 54.46 54.51 53.24 53.57 1.2M
2023-03-22 55.34 55.67 54.54 54.55 1.1M
2023-03-21 55.26 55.67 54.96 55.22 2.0M
2023-03-20 54.31 55.29 54.11 54.75 1.7M
2023-03-17 54.41 54.41 53.68 54.04 3.8M
2023-03-16 52.96 55.02 52.96 54.74 2.1M
2023-03-15 53.09 53.54 52.55 53.37 2.8M
2023-03-14 54.19 55.06 53.90 54.51 1.9M
2023-03-13 53.99 54.02 53.08 53.41 2.4M
2023-03-10 55.61 55.91 54.35 54.60 2.1M
2023-03-09 57.63 57.79 55.86 55.98 1.5M
2023-03-08 57.76 57.96 57.13 57.54 1.5M
2023-03-07 57.63 58.31 57.44 57.58 2.6M
2023-03-06 58.35 58.67 57.50 57.54 3.0M
2023-03-03 58.35 58.53 57.66 58.33 2.9M
2023-03-02 57.38 58.41 57.25 58.22 2.3M
2023-03-01 56.93 57.66 56.56 57.42 1.7M
2023-02-28 57.65 58.07 56.91 57.29 3.6M
2023-02-27 58.54 58.62 57.13 57.44 2.4M
2023-02-24 55.71 57.67 55.50 57.55 1.6M
2023-02-23 55.51 56.33 54.87 56.29 2.0M
2023-02-22 56.23 57.22 56.23 56.70 1.9M
2023-02-21 58.20 58.81 56.30 56.33 1.6M
2023-02-17 57.73 58.92 57.68 58.84 1.6M
2023-02-16 57.20 58.23 56.90 57.90 1.7M
2023-02-15 56.99 58.03 56.79 57.91 1.6M
2023-02-14 56.98 57.63 56.40 57.42 1.3M
2023-02-13 56.42 57.20 56.17 57.18 1.1M
2023-02-10 55.72 56.32 55.52 56.17 1.4M
2023-02-09 56.23 56.75 55.98 56.03 1.2M
2023-02-08 55.60 56.39 55.23 55.94 1.6M
2023-02-07 55.89 56.39 55.09 56.07 1.9M
2023-02-06 57.02 57.42 56.07 56.39 2.0M
2023-02-03 58.26 58.33 57.42 57.48 1.6M
2023-02-02 58.41 59.33 58.10 58.73 1.7M
2023-02-01 58.69 58.73 56.73 58.34 2.4M
2023-01-31 57.96 58.98 57.90 58.96 1.1M
2023-01-30 57.36 58.29 57.21 57.88 1.0M
2023-01-27 57.41 57.80 57.32 57.62 0.9M
2023-01-26 57.78 58.08 57.32 57.59 0.7M
2023-01-25 56.93 57.63 56.71 57.60 0.6M
2023-01-24 57.13 57.74 56.93 57.41 0.9M
2023-01-23 56.14 57.53 55.95 57.24 0.8M
2023-01-20 55.01 56.00 54.68 55.96 1.1M
2023-01-19 55.74 55.85 54.95 55.01 1.2M
2023-01-18 57.90 58.16 56.09 56.14 1.3M
2023-01-17 58.38 58.85 57.33 57.89 2.0M
2023-01-13 57.63 58.73 57.34 58.52 2.4M
2023-01-12 57.66 58.59 57.20 58.00 3.8M
2023-01-11 56.60 57.58 56.54 57.49 2.5M
2023-01-10 55.57 56.22 55.50 56.17 1.1M
2023-01-09 55.38 55.91 55.27 55.57 1.2M
2023-01-06 54.43 55.59 54.36 55.33 0.9M
2023-01-05 53.99 54.29 53.58 53.94 1.0M
2023-01-04 54.37 54.87 54.15 54.59 1.2M
2023-01-03 53.58 54.35 53.22 53.86 1.4M