洛克希德马丁公司

LMT
🏛️ 德国 →
431.05
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
08:00 426.20 427.65 426.20 427.65 0.0K
08:05 427.65 427.65 427.65 427.65 0.0K
08:10 427.45 427.45 427.45 427.45 0.1K
08:15 427.45 427.70 427.45 427.70 0.0K
08:25 427.75 427.75 427.75 427.75 0.0K
08:30 427.75 427.75 426.30 426.30 0.0K
08:45 427.65 427.65 427.65 427.65 0.0K
08:55 426.35 426.35 426.35 426.35 0.0K
09:00 427.75 427.75 427.75 427.75 0.0K
09:15 426.50 427.55 426.50 427.55 0.0K
09:25 426.30 426.30 426.15 426.15 0.0K
09:30 426.15 427.30 426.15 427.30 0.0K
09:45 426.15 426.15 426.00 426.00 0.1K
09:55 427.70 427.70 427.70 427.70 0.0K
10:05 425.95 425.95 425.95 425.95 0.0K
10:10 426.55 426.55 426.55 426.55 0.0K
10:15 425.05 425.05 425.05 425.05 0.0K
10:25 426.40 426.50 426.40 426.50 0.1K
10:40 426.35 426.35 426.35 426.35 0.0K
10:45 426.35 426.35 426.35 426.35 0.0K
10:50 425.10 425.10 425.10 425.10 0.0K
10:55 425.75 427.10 425.75 427.10 0.0K
11:05 427.25 427.25 427.25 427.25 0.0K
11:15 427.15 427.15 427.15 427.15 0.0K
11:20 427.15 427.25 426.40 427.25 0.1K
11:35 427.05 427.05 427.05 427.05 0.0K
11:55 427.10 427.10 427.10 427.10 0.0K
12:00 426.20 426.20 426.20 426.20 0.0K
12:05 426.35 426.35 426.35 426.35 0.0K
12:15 427.20 427.20 427.20 427.20 0.0K
12:25 427.20 427.20 427.20 427.20 0.0K
12:30 426.55 427.00 426.55 426.55 0.0K
12:35 427.00 427.00 426.55 426.55 0.0K
12:40 426.50 426.50 426.50 426.50 0.0K
13:05 425.25 425.25 425.25 425.25 0.0K
13:50 425.70 425.70 425.70 425.70 0.0K
13:55 426.45 426.45 426.45 426.45 0.0K
14:05 426.70 426.70 426.70 426.70 0.0K
14:10 427.05 427.05 427.05 427.05 0.0K
14:30 427.05 427.05 427.05 427.05 0.0K
14:40 426.70 426.70 426.70 426.70 0.0K
14:55 426.50 426.50 426.50 426.50 0.0K
15:10 426.55 426.55 426.55 426.55 0.0K
15:25 426.50 426.65 426.50 426.65 0.1K
15:35 425.25 425.25 425.25 425.25 0.1K
15:45 427.20 427.65 427.00 427.65 0.0K
15:50 428.20 428.20 428.20 428.20 0.2K
15:55 428.30 428.30 427.65 427.65 0.0K
16:00 427.15 427.15 426.75 426.75 0.0K
16:05 427.00 428.50 427.00 428.50 0.0K
16:15 429.00 429.00 429.00 429.00 0.0K
16:20 429.80 429.80 429.80 429.80 0.0K
16:25 429.80 429.80 428.50 428.50 0.0K
16:35 429.50 429.50 429.50 429.50 0.1K
16:40 429.75 429.75 429.75 429.75 0.0K
16:45 429.80 430.00 429.80 430.00 0.1K
16:50 429.75 429.75 429.75 429.75 0.0K
16:55 429.75 429.75 429.75 429.75 0.0K
17:00 430.55 430.55 430.45 430.45 0.0K
17:05 430.35 430.35 430.35 430.35 0.0K
17:15 429.75 429.75 429.75 429.75 0.0K
17:20 429.50 429.50 429.50 429.50 0.0K
17:25 430.30 430.50 430.30 430.50 0.2K
17:30 430.95 430.95 430.15 430.15 0.0K
17:35 430.85 430.85 430.25 430.25 0.0K
17:40 430.95 430.95 430.30 430.30 0.0K
17:45 431.00 431.00 431.00 431.00 0.0K
17:50 431.70 431.70 431.70 431.70 0.0K
17:55 429.90 429.90 429.90 429.90 0.0K
18:05 430.50 431.30 430.50 431.30 0.1K
18:10 430.40 430.40 430.40 430.40 0.0K
18:15 430.75 430.75 430.75 430.75 0.0K
18:20 430.00 430.00 430.00 430.00 0.0K
18:30 430.30 430.30 430.30 430.30 0.0K
18:35 430.30 430.50 430.30 430.50 0.1K
18:40 431.25 431.25 431.25 431.25 0.0K
18:45 430.40 430.40 430.40 430.40 0.0K
18:55 431.15 431.15 431.15 431.15 0.0K
19:00 430.95 430.95 430.95 430.95 0.0K
19:05 431.00 431.00 431.00 431.00 0.0K
19:10 430.45 430.45 430.45 430.45 0.0K
19:30 431.25 431.50 431.25 431.50 0.1K
19:50 431.05 431.05 431.05 431.05 0.0K
22:00 431.05 431.05 431.05 431.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 427.85 431.70 425.05 431.05 0.0M
2025-10-02 426.00 429.40 424.45 425.70 0.0M
2025-10-01 426.75 429.80 421.10 425.35 0.0M
2025-09-30 421.05 425.55 419.20 425.30 0.0M
2025-09-29 419.95 426.60 417.55 419.90 0.0M
2025-09-26 414.15 420.00 414.15 416.20 0.0M
2025-09-25 415.05 420.00 414.50 415.75 0.0M
2025-09-24 412.30 421.65 411.90 414.00 0.0M
2025-09-23 407.90 411.75 406.80 411.30 0.0M
2025-09-22 403.40 408.00 401.70 408.00 0.0M
2025-09-19 401.70 404.05 400.65 403.35 0.0M
2025-09-18 402.45 402.45 398.05 402.00 0.0M
2025-09-17 399.20 402.55 398.30 400.30 0.0M
2025-09-16 402.65 403.60 399.50 400.95 0.0M
2025-09-15 401.25 403.70 398.75 401.70 0.0M
2025-09-12 402.20 402.95 398.40 401.50 0.0M
2025-09-11 395.90 402.45 395.90 400.75 0.0M
2025-09-10 389.25 396.50 388.95 396.50 0.0M
2025-09-09 390.70 391.45 386.35 390.00 0.0M
2025-09-08 396.55 396.55 385.55 388.95 0.0M
2025-09-05 392.55 395.55 387.95 395.55 0.0M
2025-09-04 385.60 392.00 383.05 392.00 0.0M
2025-09-03 387.05 389.30 382.55 384.75 0.0M
2025-09-02 390.60 391.45 384.90 388.65 0.0M
2025-09-01 389.70 391.95 388.05 391.95 0.0M
2025-08-29 390.05 393.95 387.05 389.45 0.0M
2025-08-28 390.25 392.60 386.80 389.55 0.0M
2025-08-27 393.90 396.90 390.05 390.65 0.0M
2025-08-26 385.35 392.00 382.40 392.00 0.0M
2025-08-25 381.60 386.05 379.70 385.45 0.0M
2025-08-22 386.45 389.45 379.35 380.05 0.0M
2025-08-21 381.85 386.50 381.75 385.15 0.0M
2025-08-20 378.85 383.20 376.00 383.00 0.0M
2025-08-19 377.95 380.80 375.85 378.20 0.0M
2025-08-18 375.75 380.60 374.05 377.85 0.0M
2025-08-15 378.35 378.35 372.90 374.30 0.0M
2025-08-14 378.70 379.85 373.70 375.55 0.0M
2025-08-13 369.95 377.90 367.35 377.90 0.0M
2025-08-12 366.40 369.00 365.05 369.00 0.0M
2025-08-11 365.05 368.45 362.35 367.35 0.0M
2025-08-08 370.05 372.05 363.70 366.40 0.0M
2025-08-07 373.20 374.45 368.15 370.05 0.0M
2025-08-06 369.50 374.95 367.85 373.40 0.0M
2025-08-05 367.85 371.95 366.15 369.35 0.0M
2025-08-04 367.60 368.95 361.85 366.40 0.0M
2025-08-01 368.50 369.00 360.70 364.00 0.0M
2025-07-31 366.15 369.75 362.00 368.80 0.0M
2025-07-30 364.65 368.40 362.00 366.30 0.0M
2025-07-29 364.75 368.25 361.30 363.45 0.0M
2025-07-28 365.70 368.00 362.10 364.40 0.0M
2025-07-25 360.45 362.85 358.00 359.00 0.0M
2025-07-24 356.50 362.45 356.50 358.00 0.0M
2025-07-23 355.90 360.25 351.00 356.30 0.0M
2025-07-22 398.05 399.95 349.30 349.70 0.0M
2025-07-21 400.75 401.45 394.95 394.95 0.0M
2025-07-18 405.40 405.65 396.30 399.45 0.0M
2025-07-17 405.80 409.35 404.40 405.00 0.0M
2025-07-16 404.55 407.90 399.15 405.50 0.0M
2025-07-15 407.50 407.80 403.85 406.50 0.0M
2025-07-14 401.85 406.65 398.65 406.25 0.0M
2025-07-11 398.10 400.65 396.00 400.10 0.0M
2025-07-10 394.35 398.85 391.00 397.05 0.0M
2025-07-09 395.60 398.10 393.05 395.50 0.0M
2025-07-08 400.60 400.65 394.55 394.90 0.0M
2025-07-07 396.55 401.00 394.85 400.00 0.0M
2025-07-04 392.20 395.35 392.15 395.30 0.0M
2025-07-03 393.10 395.05 391.00 394.45 0.0M
2025-07-02 396.40 399.95 389.85 392.20 0.0M
2025-07-01 393.15 399.20 390.50 395.25 0.0M
2025-06-30 393.45 394.35 388.05 393.85 0.0M
2025-06-27 393.10 394.45 385.10 389.65 0.0M
2025-06-26 393.15 396.80 390.25 390.85 0.0M
2025-06-25 397.75 400.05 392.05 393.75 0.0M
2025-06-24 403.85 404.55 393.95 396.85 0.0M
2025-06-23 416.90 418.70 405.85 408.15 0.0M
2025-06-20 412.65 412.65 402.65 407.75 0.0M
2025-06-19 409.25 415.80 408.00 411.00 0.0M
2025-06-18 420.10 420.10 407.45 408.55 0.0M
2025-06-17 406.80 419.75 405.00 417.35 0.0M
2025-06-16 427.90 429.60 401.80 403.90 0.0M
2025-06-13 428.20 433.00 411.85 420.95 0.0M
2025-06-12 396.00 404.65 394.50 404.65 0.0M
2025-06-11 417.55 417.55 387.00 398.00 0.0M
2025-06-10 420.60 423.55 416.80 416.80 0.0M
2025-06-09 422.00 423.30 419.00 421.10 0.0M
2025-06-06 419.50 423.00 417.45 421.95 0.0M
2025-06-05 423.25 424.95 412.55 418.75 0.0M
2025-06-04 422.85 425.75 421.50 422.80 0.0M
2025-06-03 418.45 423.00 417.10 421.55 0.0M
2025-06-02 424.00 424.95 414.85 417.45 0.0M
2025-05-30 418.85 424.00 415.30 424.00 0.0M
2025-05-29 421.05 421.05 411.40 414.95 0.0M
2025-05-28 420.85 423.75 415.55 415.55 0.0M
2025-05-27 417.95 419.40 413.10 419.25 0.0M
2025-05-26 415.35 421.60 414.05 420.50 0.0M
2025-05-23 416.55 418.50 410.75 411.30 0.0M
2025-05-22 414.85 419.15 414.35 418.00 0.0M
2025-05-21 420.90 428.20 414.70 415.70 0.0M
2025-05-20 421.15 423.20 419.35 421.05 0.0M
2025-05-19 415.50 425.00 413.25 420.50 0.0M
2025-05-16 415.95 419.20 413.55 419.20 0.0M
2025-05-15 400.70 416.25 400.70 415.25 0.0M
2025-05-14 413.30 415.95 398.20 402.25 0.0M
2025-05-13 424.95 427.80 410.65 410.65 0.0M
2025-05-12 425.90 428.95 419.25 426.30 0.0M
2025-05-09 423.30 425.10 415.80 420.40 0.0M
2025-05-08 419.00 426.80 416.90 423.25 0.0M
2025-05-07 415.25 417.95 411.50 417.05 0.0M
2025-05-06 416.30 417.75 408.70 411.40 0.0M
2025-05-05 415.50 421.00 413.20 416.95 0.0M
2025-05-02 422.00 432.40 413.30 417.80 0.0M
2025-04-30 418.00 421.95 415.45 420.35 0.0M
2025-04-29 418.25 420.00 416.20 418.50 0.0M
2025-04-28 418.30 424.95 416.00 417.20 0.0M
2025-04-25 413.60 420.30 410.85 420.30 0.0M
2025-04-24 405.00 411.25 404.90 410.00 0.0M
2025-04-23 410.05 412.90 404.00 407.95 0.0M
2025-04-22 405.00 413.65 386.40 404.70 0.0M
2025-04-17 422.65 423.55 396.00 406.90 0.0M
2025-04-16 414.15 424.95 412.00 418.35 0.0M
2025-04-15 417.50 420.45 416.15 416.15 0.0M
2025-04-14 420.55 421.80 413.95 419.00 0.0M
2025-04-11 412.45 421.60 405.00 419.15 0.0M
2025-04-10 421.05 422.40 402.45 413.85 0.0M
2025-04-09 394.20 425.00 392.75 420.50 0.0M
2025-04-08 397.80 412.15 396.00 400.00 0.0M
2025-04-07 384.50 399.95 373.55 395.00 0.0M
2025-04-04 408.35 420.00 394.55 395.00 0.0M
2025-04-03 402.10 415.65 398.10 412.20 0.0M
2025-04-02 415.95 419.25 411.60 418.30 0.0M
2025-04-01 411.50 417.15 411.15 416.00 0.0M
2025-03-31 406.45 417.70 405.85 413.25 0.0M
2025-03-28 411.00 411.10 406.45 408.50 0.0M
2025-03-27 413.40 414.45 408.00 409.95 0.0M
2025-03-26 410.05 418.00 406.70 414.95 0.0M
2025-03-25 402.00 410.80 400.05 408.55 0.0M
2025-03-24 400.00 405.95 392.10 401.65 0.0M
2025-03-21 429.05 443.95 399.50 406.05 0.0M
2025-03-20 434.05 436.90 428.50 429.20 0.0M
2025-03-19 428.90 436.00 428.70 432.20 0.0M
2025-03-18 427.10 430.45 425.40 427.80 0.0M
2025-03-17 427.25 433.10 423.25 427.20 0.0M
2025-03-14 432.95 437.00 425.05 429.15 0.0M
2025-03-13 423.70 432.95 420.05 432.35 0.0M
2025-03-12 430.40 432.65 421.05 424.65 0.0M
2025-03-11 446.60 446.60 427.45 428.85 0.0M
2025-03-10 437.85 456.45 431.45 444.70 0.0M
2025-03-07 424.65 440.80 422.55 437.40 0.0M
2025-03-06 426.50 429.05 418.35 428.20 0.0M
2025-03-05 430.00 430.00 417.80 427.05 0.0M
2025-03-04 433.00 441.30 425.00 425.00 0.0M
2025-03-03 437.00 442.00 426.50 429.45 0.0M
2025-02-28 431.75 434.25 427.35 433.75 0.0M
2025-02-27 423.55 429.95 420.90 429.05 0.0M
2025-02-26 429.55 430.00 418.25 422.15 0.0M
2025-02-25 419.35 429.85 419.05 426.10 0.0M
2025-02-24 422.80 427.95 419.05 420.30 0.0M
2025-02-21 414.55 424.20 414.55 421.85 0.0M
2025-02-20 415.40 416.75 411.15 416.00 0.0M
2025-02-19 411.40 419.75 408.85 414.80 0.0M
2025-02-18 411.80 414.80 406.55 409.65 0.0M
2025-02-17 404.20 414.95 403.55 412.65 0.0M
2025-02-14 412.90 415.95 400.05 403.50 0.0M
2025-02-13 424.85 427.95 413.40 415.10 0.0M
2025-02-12 434.55 434.55 424.55 425.00 0.0M
2025-02-11 433.05 435.90 430.55 433.00 0.0M
2025-02-10 435.00 435.30 428.70 433.60 0.0M
2025-02-07 431.05 436.30 430.00 430.00 0.0M
2025-02-06 434.95 437.20 428.60 431.00 0.0M
2025-02-05 438.00 439.35 431.05 432.25 0.0M
2025-02-04 446.00 446.00 435.25 437.40 0.0M
2025-02-03 444.00 449.20 441.00 443.90 0.0M
2025-01-31 443.95 447.60 440.30 446.55 0.0M
2025-01-30 438.35 442.15 433.00 439.90 0.0M
2025-01-29 441.10 444.85 432.00 436.65 0.0M
2025-01-28 482.60 484.75 438.45 439.20 0.0M
2025-01-27 472.70 481.80 468.85 478.65 0.0M
2025-01-24 476.70 478.20 470.95 473.90 0.0M
2025-01-23 480.85 486.50 475.00 476.70 0.0M
2025-01-22 490.20 490.20 475.85 480.40 0.0M
2025-01-21 476.65 488.70 474.05 486.35 0.0M
2025-01-20 477.80 477.95 475.05 476.70 0.0M
2025-01-17 475.15 479.95 472.00 477.65 0.0M
2025-01-16 470.30 473.90 468.15 470.65 0.0M
2025-01-15 470.75 474.10 466.60 469.75 0.0M
2025-01-14 473.45 475.95 465.00 466.40 0.0M
2025-01-13 461.00 474.45 456.35 473.50 0.0M
2025-01-10 458.50 460.95 455.05 457.05 0.0M
2025-01-09 454.30 460.45 454.25 458.95 0.0M
2025-01-08 450.25 455.05 447.70 454.25 0.0M
2025-01-07 446.60 455.10 446.15 448.90 0.0M
2025-01-06 468.55 469.65 448.70 448.70 0.0M
2025-01-03 471.45 474.00 467.30 468.00 0.0M
2025-01-02 471.55 475.35 467.20 471.30 0.0M