Lancor Holdings Ltd

LNCR
🏛️ 印度 →
21.83
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 23.83 23.83 23.49 23.49 1.2K
09:35 23.26 23.26 23.26 23.26 0.0K
09:40 23.26 24.00 23.26 24.00 0.6K
09:55 22.58 22.58 22.58 22.58 2.5K
13:55 23.26 23.26 23.26 23.26 0.0K
15:25 23.26 23.26 23.26 23.26 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-08 22.48 22.48 21.45 21.83 0.0M
2025-10-07 22.38 22.68 21.84 21.87 0.0M
2025-10-06 22.91 23.02 22.10 22.46 0.0M
2025-10-03 23.16 23.22 22.30 22.47 0.0M
2025-10-01 23.83 24.00 22.58 23.26 0.0M
2025-09-30 22.56 23.80 22.03 22.84 0.0M
2025-09-29 23.17 23.17 22.29 22.73 0.0M
2025-09-26 22.68 23.45 22.34 22.34 0.0M
2025-09-25 25.00 25.00 22.87 22.97 0.0M
2025-09-24 23.86 24.00 23.03 23.55 0.0M
2025-09-23 23.20 23.23 22.50 22.95 0.0M
2025-09-22 23.00 23.64 22.90 23.41 0.0M
2025-09-19 23.70 23.72 23.00 23.31 0.0M
2025-09-18 23.80 23.80 22.42 22.87 0.0M
2025-09-17 21.92 22.78 21.92 22.59 0.0M
2025-09-16 22.60 23.39 21.67 21.96 0.0M
2025-09-15 23.74 23.77 22.71 22.73 0.0M
2025-09-12 23.00 23.74 23.00 23.27 0.0M
2025-09-11 23.61 24.11 22.91 23.37 0.0M
2025-09-10 23.20 24.38 23.20 23.79 0.0M
2025-09-09 23.90 23.90 23.20 23.29 0.0M
2025-09-08 25.11 25.43 23.65 23.70 0.0M
2025-09-05 25.05 25.80 24.90 25.18 0.0M
2025-09-04 25.39 26.85 24.51 24.74 0.0M
2025-09-03 24.84 25.96 24.80 25.65 0.0M
2025-09-02 25.66 25.83 24.87 24.92 0.0M
2025-09-01 26.03 26.80 24.65 25.18 0.0M
2025-08-29 26.80 26.80 23.95 25.84 0.0M
2025-08-28 25.03 25.80 23.80 23.96 0.0M
2025-08-26 27.00 27.00 25.00 25.20 0.0M
2025-08-25 26.98 27.02 25.77 26.53 0.0M
2025-08-22 24.50 27.57 22.53 26.57 0.3M
2025-08-21 23.99 24.75 22.49 23.47 0.1M
2025-08-20 21.20 21.57 20.70 21.57 0.0M
2025-08-19 20.75 21.26 20.64 20.78 0.0M
2025-08-18 21.20 21.59 20.41 20.73 0.0M
2025-08-14 21.00 21.70 20.97 21.17 0.0M
2025-08-13 22.63 23.00 21.49 21.53 0.0M
2025-08-12 21.73 22.93 21.40 22.20 0.0M
2025-08-11 22.30 23.25 21.60 21.87 0.0M
2025-08-08 21.94 23.41 21.48 22.42 0.2M
2025-08-07 21.15 21.89 21.12 21.61 0.0M
2025-08-06 21.62 22.33 21.50 21.50 0.0M
2025-08-05 21.46 22.90 21.46 21.84 0.0M
2025-08-04 23.00 23.07 22.18 22.68 0.0M
2025-08-01 24.99 24.99 23.22 23.39 0.1M
2025-07-31 24.03 24.60 22.82 23.47 0.0M
2025-07-30 22.75 24.21 21.49 23.83 0.3M
2025-07-29 21.20 23.19 21.20 22.58 0.1M
2025-07-28 21.08 21.54 21.00 21.05 0.0M
2025-07-25 22.57 22.57 20.65 20.98 0.0M
2025-07-24 21.06 22.61 21.06 22.35 0.0M
2025-07-23 22.00 22.85 22.00 22.14 0.0M
2025-07-22 22.88 23.15 22.48 22.67 0.0M
2025-07-21 22.64 23.42 21.00 23.08 0.0M
2025-07-18 23.35 23.35 22.59 22.89 0.0M
2025-07-17 26.50 26.50 22.91 23.00 0.0M
2025-07-16 22.50 23.53 22.50 22.83 0.0M
2025-07-15 23.82 23.85 22.77 23.03 0.0M
2025-07-14 24.39 24.39 22.97 23.42 0.0M
2025-07-11 22.70 24.28 22.60 23.53 0.0M
2025-07-10 23.51 23.61 22.50 22.78 0.0M
2025-07-09 25.70 25.70 23.23 23.47 0.0M
2025-07-08 22.60 24.68 22.06 23.84 0.1M
2025-07-07 20.01 23.12 20.01 22.55 0.0M
2025-07-04 22.05 22.90 21.96 22.50 0.0M
2025-07-03 22.76 22.91 21.96 22.28 0.0M
2025-07-02 22.81 23.15 21.96 22.60 0.0M
2025-07-01 22.74 23.10 22.55 22.80 0.0M
2025-06-30 23.03 23.17 22.08 22.11 0.0M
2025-06-27 21.80 22.99 21.66 22.67 0.0M
2025-06-26 23.36 23.36 21.99 22.32 0.0M
2025-06-25 22.18 22.99 22.01 22.90 0.0M
2025-06-24 22.01 22.87 21.91 22.21 0.0M
2025-06-23 20.26 22.31 20.26 22.02 0.0M
2025-06-20 21.00 22.11 21.00 21.68 0.0M
2025-06-19 21.91 22.47 21.11 21.48 0.0M
2025-06-18 23.15 23.29 21.90 21.91 0.0M
2025-06-17 22.75 23.39 22.28 23.03 0.0M
2025-06-16 21.00 22.61 21.00 22.12 0.0M
2025-06-13 23.41 23.41 21.64 22.79 0.0M
2025-06-12 20.39 24.10 20.39 23.18 0.3M
2025-06-11 21.50 21.50 19.89 20.18 0.0M
2025-06-10 20.60 20.60 19.50 19.72 0.0M
2025-06-09 20.74 20.84 20.25 20.52 0.0M
2025-06-06 21.01 21.29 20.29 20.62 0.0M
2025-06-05 21.41 21.41 20.30 20.67 0.0M
2025-06-04 21.31 22.50 21.01 21.62 0.0M
2025-06-03 21.37 21.53 21.11 21.31 0.0M
2025-06-02 21.34 21.76 20.37 21.28 0.0M
2025-05-30 21.76 22.61 20.50 21.13 0.0M
2025-05-29 22.48 22.48 21.71 22.02 0.0M
2025-05-28 22.15 22.68 22.00 22.58 0.0M
2025-05-27 21.81 22.49 21.60 22.06 0.0M
2025-05-26 22.01 22.50 21.77 21.82 0.0M
2025-05-23 22.20 22.96 21.80 21.98 0.0M
2025-05-22 22.28 22.40 21.95 22.28 0.0M
2025-05-21 22.20 22.50 22.20 22.40 0.0M
2025-05-20 23.40 23.82 22.05 22.18 0.0M
2025-05-19 23.10 23.51 22.98 23.01 0.0M
2025-05-16 22.86 23.13 22.72 23.00 0.0M
2025-05-15 22.80 23.10 22.44 22.75 0.0M
2025-05-14 22.00 22.80 21.15 22.27 0.0M
2025-05-13 21.69 22.80 21.60 21.96 0.0M
2025-05-12 21.55 21.77 21.05 21.58 0.0M
2025-05-09 21.30 21.30 20.27 20.43 0.0M
2025-05-08 21.44 21.88 21.00 21.30 0.0M
2025-05-07 21.01 21.49 20.75 21.23 0.0M
2025-05-06 21.56 21.61 20.75 21.01 0.0M
2025-05-05 22.01 22.74 21.88 21.96 0.0M
2025-05-02 22.69 22.69 21.77 21.87 0.0M
2025-04-30 22.42 22.80 22.40 22.69 0.0M
2025-04-29 23.00 23.08 22.44 22.77 0.0M
2025-04-28 22.11 22.86 22.10 22.75 0.0M
2025-04-25 22.19 23.01 22.19 22.70 0.0M
2025-04-24 23.05 23.38 22.82 22.94 0.0M
2025-04-23 23.50 23.59 22.83 22.84 0.0M
2025-04-22 23.51 25.40 23.10 23.20 0.0M
2025-04-21 22.70 25.28 22.70 22.93 0.0M
2025-04-17 21.90 22.74 21.90 22.22 0.0M
2025-04-16 22.60 22.60 21.90 21.90 0.0M
2025-04-15 22.06 22.09 21.63 21.90 0.0M
2025-04-11 22.40 22.40 21.66 21.87 0.0M
2025-04-09 21.88 22.00 21.50 21.63 0.0M
2025-04-08 22.77 22.77 21.75 21.90 0.0M
2025-04-07 20.20 22.58 19.39 21.51 0.1M
2025-04-04 23.97 24.20 22.90 23.07 0.0M
2025-04-03 25.90 25.90 23.00 23.78 0.0M
2025-04-02 23.25 24.20 23.17 23.37 0.0M
2025-04-01 22.80 24.60 22.29 24.18 0.0M
2025-03-28 23.99 23.99 20.84 22.12 0.1M
2025-03-27 23.69 23.69 21.34 21.65 0.0M
2025-03-26 24.27 24.41 23.01 23.20 0.0M
2025-03-25 27.38 27.38 23.75 24.17 0.0M
2025-03-24 25.70 25.82 24.48 24.97 0.1M
2025-03-21 25.39 25.83 25.00 25.02 0.0M
2025-03-20 26.40 27.55 24.90 25.09 0.0M
2025-03-19 24.30 28.24 24.20 25.98 0.0M
2025-03-18 23.09 24.13 23.09 23.59 0.0M
2025-03-17 22.50 24.37 22.50 23.09 0.0M
2025-03-13 25.31 25.62 23.05 23.74 0.0M
2025-03-12 27.85 27.85 24.20 24.79 0.0M
2025-03-11 28.60 28.77 26.60 26.63 0.0M
2025-03-10 26.30 29.62 25.65 28.56 0.0M
2025-03-07 26.54 29.22 25.47 26.29 0.1M
2025-03-06 23.13 26.47 22.48 26.02 0.1M
2025-03-05 23.69 23.69 20.83 22.48 0.0M
2025-03-04 24.90 24.90 20.00 20.59 0.1M
2025-03-03 24.16 24.70 19.62 21.09 0.2M
2025-02-28 26.00 26.00 23.42 24.03 0.0M
2025-02-27 26.46 27.40 23.71 25.49 0.0M
2025-02-25 27.38 28.22 25.26 26.46 0.0M
2025-02-24 26.20 27.99 26.15 27.29 0.0M
2025-02-21 27.97 27.97 26.01 26.41 0.0M
2025-02-20 25.06 27.90 25.06 27.11 0.0M
2025-02-19 22.37 26.00 22.37 25.32 0.1M
2025-02-18 24.19 24.19 21.00 21.90 0.1M
2025-02-17 25.38 25.38 24.07 24.30 0.0M
2025-02-14 26.72 27.90 24.10 25.39 0.0M
2025-02-13 25.61 27.71 25.61 27.27 0.0M
2025-02-12 27.49 27.49 22.55 27.09 0.0M
2025-02-11 28.79 29.09 26.18 26.90 0.0M
2025-02-10 30.14 30.59 28.90 29.31 0.0M
2025-02-07 31.27 31.58 30.20 30.91 0.0M
2025-02-06 29.51 32.00 29.51 31.91 0.0M
2025-02-05 29.42 30.50 29.05 30.11 0.0M
2025-02-04 28.60 29.60 28.60 28.96 0.0M
2025-02-03 28.51 29.52 28.51 29.00 0.0M
2025-02-01 29.00 30.38 29.00 29.09 0.0M
2025-01-31 30.09 30.11 28.91 29.11 0.0M
2025-01-30 30.18 30.92 29.50 29.53 0.0M
2025-01-29 30.99 30.99 29.74 30.39 0.0M
2025-01-28 28.01 31.00 27.00 30.16 0.0M
2025-01-27 30.97 30.97 28.12 28.61 0.0M
2025-01-24 30.12 30.30 29.00 30.10 0.0M
2025-01-23 29.39 30.56 29.23 29.49 0.0M
2025-01-22 31.00 31.47 29.00 29.99 0.0M
2025-01-21 32.00 32.62 31.20 31.61 0.0M
2025-01-20 32.70 32.70 30.63 31.95 0.0M
2025-01-17 30.99 33.90 30.44 30.99 0.0M
2025-01-16 31.11 31.50 29.75 30.29 0.0M
2025-01-15 32.16 32.19 30.43 30.61 0.0M
2025-01-14 29.99 32.43 29.99 30.91 0.0M
2025-01-13 32.46 32.46 30.54 30.61 0.0M
2025-01-10 34.49 34.49 31.20 32.02 0.0M
2025-01-09 34.96 35.12 33.68 34.18 0.0M
2025-01-08 35.85 35.95 34.00 34.42 0.0M
2025-01-07 34.52 36.32 34.09 35.72 0.0M
2025-01-06 36.58 36.58 34.00 34.73 0.0M
2025-01-03 35.50 36.30 34.75 35.88 0.0M
2025-01-02 34.50 35.13 34.50 34.95 0.0M
2025-01-01 34.46 34.65 34.10 34.11 0.0M