朗盛公司

LXSG
🏛️ 英国 →
21.86
最后更新: 2025-09-26
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
2025-09-26 22.61 22.80 21.58 21.86 0.0M
2025-09-25 22.40 22.68 22.26 22.51 0.0M
2025-09-24 23.21 23.22 22.24 22.38 0.0M
2025-09-23 22.25 24.76 22.22 24.05 0.0M
2025-09-22 22.51 22.52 22.06 22.17 0.0M
2025-09-19 22.71 22.96 22.58 22.70 0.0M
2025-09-18 22.71 23.16 22.66 22.74 0.0M
2025-09-17 23.20 23.26 22.52 22.82 0.0M
2025-09-16 23.44 23.58 23.12 23.24 0.0M
2025-09-15 23.14 23.62 23.08 23.48 0.2M
2025-09-12 23.18 23.48 22.92 23.14 0.0M
2025-09-11 23.02 23.20 22.72 23.04 0.0M
2025-09-10 23.40 23.68 22.86 22.92 0.0M
2025-09-09 23.48 23.60 23.08 23.40 0.0M
2025-09-08 23.44 23.66 23.32 23.48 0.1M
2025-09-05 23.73 23.84 23.14 23.13 0.0M
2025-09-04 23.52 23.92 23.36 23.41 0.0M
2025-09-03 23.85 24.16 23.58 23.74 0.0M
2025-09-02 24.14 24.26 23.68 23.77 0.0M
2025-09-01 24.25 24.44 24.18 24.21 0.0M
2025-08-29 24.32 24.52 24.16 24.39 0.0M
2025-08-28 24.89 25.40 24.42 24.51 0.0M
2025-08-27 25.01 25.10 24.38 24.38 0.0M
2025-08-26 25.18 25.34 25.04 25.17 0.0M
2025-08-25 25.54 25.82 25.36 25.54 0.0M
2025-08-22 24.99 25.64 25.02 25.52 0.0M
2025-08-21 24.98 25.36 24.94 25.04 0.1M
2025-08-20 24.91 25.28 24.62 24.96 0.0M
2025-08-19 24.40 25.30 24.30 25.23 0.2M
2025-08-18 24.45 24.68 24.26 24.44 0.3M
2025-08-15 23.91 25.20 23.90 24.81 0.1M
2025-08-14 23.78 24.08 23.24 23.97 0.0M
2025-08-13 24.53 24.54 24.00 24.34 0.0M
2025-08-12 24.85 24.90 23.92 24.58 0.0M
2025-08-11 25.84 25.92 24.72 24.78 0.0M
2025-08-08 25.44 25.80 25.30 25.79 0.0M
2025-08-07 24.06 25.68 23.92 25.32 0.0M
2025-08-06 24.17 24.36 23.96 23.97 0.0M
2025-08-05 23.75 24.34 23.74 24.08 0.0M
2025-08-04 23.68 23.72 23.22 23.55 0.0M
2025-08-01 23.98 24.04 23.46 23.54 0.0M
2025-07-31 24.60 24.82 24.16 24.20 0.0M
2025-07-30 25.16 25.30 24.82 25.00 0.0M
2025-07-29 25.46 25.54 25.06 25.09 0.0M
2025-07-28 26.56 26.68 25.50 25.50 0.0M
2025-07-25 25.72 26.00 25.48 25.93 0.0M
2025-07-24 26.64 26.76 25.90 25.97 0.0M
2025-07-23 26.07 26.50 26.06 26.33 0.0M
2025-07-22 25.60 25.66 25.12 25.51 0.0M
2025-07-21 25.70 26.16 25.62 25.79 0.0M
2025-07-18 25.46 25.74 25.38 25.72 0.0M
2025-07-17 24.83 25.66 24.66 25.43 0.0M
2025-07-16 25.72 25.82 24.24 24.48 0.0M
2025-07-15 25.86 26.44 25.82 26.03 0.0M
2025-07-14 26.02 26.52 25.66 25.68 0.0M
2025-07-11 26.97 27.00 26.36 26.55 0.0M
2025-07-10 26.60 27.14 26.48 26.96 0.0M
2025-07-09 26.33 27.14 26.08 26.61 0.0M
2025-07-08 25.20 26.26 24.94 26.11 0.0M
2025-07-07 24.96 25.48 24.84 25.26 0.0M
2025-07-04 24.88 24.90 24.44 24.75 0.0M
2025-07-03 26.09 26.32 25.13 25.14 0.0M
2025-07-02 25.35 26.04 25.30 25.71 0.0M
2025-07-01 25.16 25.24 24.54 25.08 0.0M
2025-06-30 26.17 26.20 25.20 25.37 0.4M
2025-06-27 25.46 26.10 25.54 26.00 0.2M
2025-06-26 25.15 25.24 24.96 25.17 0.0M
2025-06-25 25.29 25.50 24.94 25.04 0.0M
2025-06-24 24.77 25.28 24.62 25.18 0.0M
2025-06-23 23.97 24.24 23.96 24.06 0.0M
2025-06-20 24.39 24.44 24.14 24.19 0.1M
2025-06-19 24.94 25.18 24.24 24.34 0.1M
2025-06-18 25.70 25.82 25.32 25.40 0.0M
2025-06-17 25.23 26.02 25.22 25.63 0.0M
2025-06-16 25.60 25.74 25.42 25.50 0.0M
2025-06-13 25.81 25.86 25.38 25.73 0.0M
2025-06-12 26.76 26.80 26.20 26.54 0.1M
2025-06-11 27.38 27.58 26.98 26.95 0.0M
2025-06-10 26.69 27.60 26.58 27.51 0.0M
2025-06-09 25.77 26.62 25.80 26.32 0.0M
2025-06-06 25.85 25.86 25.68 25.86 0.0M
2025-06-05 26.31 26.46 25.52 25.88 0.0M
2025-06-04 26.93 27.14 26.30 26.34 0.0M
2025-06-03 27.08 27.16 26.00 26.48 0.0M
2025-06-02 26.69 27.20 26.76 27.15 0.3M
2025-05-30 27.17 27.76 27.12 27.23 0.1M
2025-05-29 27.59 27.72 27.06 27.16 0.0M
2025-05-28 26.87 27.44 26.74 27.20 0.1M
2025-05-27 26.13 27.12 26.02 27.13 0.4M
2025-05-26 26.16 26.16 25.74 26.16 0.0M
2025-05-23 26.19 26.36 24.96 25.45 0.0M
2025-05-22 26.09 26.56 25.92 26.39 0.0M
2025-05-21 26.85 26.88 26.26 26.26 0.0M
2025-05-20 27.06 27.12 26.44 27.04 0.2M
2025-05-19 27.33 27.76 26.72 27.32 0.0M
2025-05-16 29.14 29.20 27.30 27.36 0.0M
2025-05-15 28.98 29.30 28.40 29.22 0.1M
2025-05-14 28.09 28.52 27.20 28.08 0.0M
2025-05-13 28.22 28.66 28.22 28.40 0.0M
2025-05-12 27.77 29.40 27.70 28.20 0.0M
2025-05-09 26.66 27.52 26.50 27.38 0.0M
2025-05-08 26.15 27.00 25.00 26.59 0.1M
2025-05-07 26.04 26.52 25.94 26.19 0.0M
2025-05-06 26.36 26.44 25.46 25.95 0.3M
2025-05-05 26.22 26.50 26.12 26.22 0.0M
2025-05-02 26.55 26.50 26.24 26.26 0.0M
2025-05-01 26.22 26.22 26.22 26.22 0.0M
2025-04-30 26.64 26.54 25.78 26.22 0.0M
2025-04-29 26.46 27.12 26.44 26.54 0.0M
2025-04-28 25.43 26.68 25.40 26.58 0.0M
2025-04-25 25.63 25.98 25.50 25.52 0.0M
2025-04-24 24.90 25.30 24.58 25.14 0.0M
2025-04-23 24.94 25.70 24.86 25.06 0.0M
2025-04-22 23.92 24.26 23.82 24.22 0.0M
2025-04-17 23.86 24.00 23.72 23.76 0.0M
2025-04-16 23.21 23.72 23.08 23.69 0.0M
2025-04-15 23.90 24.30 23.88 23.84 0.3M
2025-04-14 23.49 24.04 23.38 23.87 0.1M
2025-04-11 22.44 22.64 21.72 22.53 0.0M
2025-04-10 26.04 25.98 22.96 23.01 0.0M
2025-04-09 21.79 22.56 21.54 22.47 0.0M
2025-04-08 22.93 23.06 22.34 22.65 0.1M
2025-04-07 21.56 23.50 20.48 22.17 0.1M
2025-04-04 24.79 25.10 22.49 23.15 0.1M
2025-04-03 25.55 26.50 25.10 25.31 0.0M
2025-04-02 27.27 27.54 26.89 27.08 0.4M
2025-04-01 28.05 28.25 27.57 27.70 0.0M
2025-03-31 28.51 28.62 27.61 27.76 0.0M
2025-03-28 29.41 29.91 28.85 29.05 0.2M
2025-03-27 29.88 30.15 29.39 29.49 0.1M
2025-03-26 30.34 30.48 29.40 30.42 0.0M
2025-03-25 30.15 30.36 29.87 30.30 0.0M
2025-03-24 30.18 30.77 30.09 30.20 0.0M
2025-03-21 28.90 29.75 28.16 29.81 0.0M
2025-03-20 29.87 30.14 27.94 29.17 0.1M
2025-03-19 31.06 31.73 30.82 30.98 0.0M
2025-03-18 31.87 31.98 31.34 31.65 0.0M
2025-03-17 31.97 32.07 31.40 31.59 0.0M
2025-03-14 30.76 32.44 30.63 31.89 0.4M
2025-03-13 30.90 31.00 30.16 30.69 0.0M
2025-03-12 32.17 31.90 30.86 30.88 0.0M
2025-03-11 31.69 32.58 30.91 30.95 0.1M
2025-03-10 32.65 32.83 31.28 31.83 0.0M
2025-03-07 32.53 32.72 31.81 31.89 0.0M
2025-03-06 32.21 33.84 32.17 33.15 0.4M
2025-03-05 28.71 32.45 27.68 31.54 0.2M
2025-03-04 28.65 28.70 27.69 27.69 0.0M
2025-03-03 28.84 29.76 28.67 29.11 0.0M
2025-02-28 28.26 28.87 28.20 28.77 0.0M
2025-02-27 29.80 30.04 29.06 29.44 0.1M
2025-02-26 29.26 30.54 29.34 30.38 0.2M
2025-02-25 29.18 29.74 29.20 29.39 0.0M
2025-02-24 29.69 29.79 29.12 29.43 0.0M
2025-02-21 28.67 29.08 28.54 28.63 0.0M
2025-02-20 27.96 29.05 27.91 28.77 0.0M
2025-02-19 30.32 30.25 28.30 28.71 0.2M
2025-02-18 30.05 30.64 29.77 30.38 0.0M
2025-02-17 29.83 30.50 29.59 30.21 0.1M
2025-02-14 29.68 30.40 29.38 30.31 0.0M
2025-02-13 29.39 30.74 29.33 29.69 0.1M
2025-02-12 27.75 28.73 27.68 28.71 0.0M
2025-02-11 27.42 28.17 27.42 28.04 0.0M
2025-02-10 27.66 28.32 27.59 27.72 0.0M
2025-02-07 28.15 29.01 27.59 27.76 0.1M
2025-02-06 26.16 27.87 26.10 27.83 0.1M
2025-02-05 26.20 26.06 25.31 25.80 0.0M
2025-02-04 25.93 26.48 25.78 26.41 0.0M
2025-02-03 25.37 25.98 25.01 25.83 0.0M
2025-01-31 26.52 26.74 26.29 26.41 0.0M
2025-01-30 25.72 26.60 25.70 26.27 0.0M
2025-01-29 25.31 25.81 25.27 25.68 0.0M
2025-01-28 25.26 25.66 25.16 25.41 0.0M
2025-01-27 25.04 25.59 25.00 25.47 0.1M
2025-01-24 25.27 26.17 25.27 25.36 0.0M
2025-01-23 25.10 25.51 24.99 25.08 0.0M
2025-01-22 25.65 25.70 24.73 25.04 0.0M
2025-01-21 25.39 25.83 25.07 25.74 0.0M
2025-01-20 24.35 26.74 23.98 26.15 0.1M
2025-01-17 24.20 24.68 24.08 24.29 0.0M
2025-01-16 23.85 24.11 23.71 24.10 0.0M
2025-01-15 22.86 24.03 22.82 23.63 0.0M
2025-01-14 22.97 23.06 22.58 22.79 0.1M
2025-01-13 22.49 22.60 22.22 22.50 0.0M
2025-01-10 23.02 23.05 22.32 22.40 0.0M
2025-01-09 23.56 23.47 22.99 22.98 0.0M
2025-01-08 24.23 24.18 23.24 23.54 0.0M
2025-01-07 24.34 25.03 24.02 24.15 0.0M
2025-01-06 23.55 24.77 23.62 24.44 0.0M
2025-01-03 23.49 23.81 23.30 23.32 0.0M
2025-01-02 23.63 23.69 23.25 23.63 0.0M