Lindab International

LIABs
🏛️ 英国 →
198.90
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
2021-12-30 322.00 323.20 320.40 322.70 0.0M
2021-12-29 319.00 321.80 318.20 319.10 0.0M
2021-12-23 305.60 310.80 305.60 306.70 0.0M
2021-12-22 299.80 303.60 298.40 301.40 0.0M
2021-12-21 296.20 299.80 295.40 296.60 0.0M
2021-12-20 291.60 296.40 291.00 294.30 0.0M
2021-12-17 295.40 299.60 293.60 296.40 0.0M
2021-12-16 299.20 300.40 298.20 299.70 0.0M
2021-12-15 292.40 295.00 291.80 294.10 0.0M
2021-12-14 298.80 300.80 288.40 288.40 0.0M
2021-12-13 298.00 304.40 298.00 299.10 0.0M
2021-12-10 301.00 304.40 298.80 302.30 0.0M
2021-12-09 303.00 304.60 300.40 301.60 0.0M
2021-12-08 297.60 303.20 296.00 296.00 0.0M
2021-12-07 287.00 295.40 286.00 292.80 0.0M
2021-12-06 294.00 294.00 281.20 281.40 0.0M
2021-12-03 290.40 290.50 287.60 290.50 0.0M
2021-12-02 294.00 294.40 284.80 288.40 0.0M
2021-12-01 289.60 298.30 289.60 298.30 0.0M
2021-11-30 289.20 299.20 288.00 294.50 0.0M
2021-11-29 289.60 291.40 289.60 290.50 0.0M
2021-11-26 285.40 289.20 283.40 288.60 0.0M
2021-11-25 291.00 293.00 286.60 289.60 0.0M
2021-11-24 292.80 292.80 285.00 286.10 0.0M
2021-11-23 295.20 297.00 290.40 293.80 0.0M
2021-11-22 303.40 304.60 302.40 304.60 0.0M
2021-11-19 308.20 309.40 302.20 303.70 0.0M
2021-11-18 310.60 310.60 305.00 310.50 0.0M
2021-11-17 300.80 307.20 300.00 301.40 0.0M
2021-11-16 298.20 299.30 296.20 299.30 0.0M
2021-11-15 296.00 297.00 295.60 295.70 0.0M
2021-11-12 290.20 297.80 290.20 296.40 0.0M
2021-11-11 288.00 292.00 287.80 290.40 0.0M
2021-11-10 287.20 292.00 280.80 282.70 0.0M
2021-11-09 285.80 289.00 285.80 287.30 0.0M
2021-11-08 283.00 287.40 283.00 284.20 0.0M
2021-11-05 286.00 290.60 283.70 283.70 0.0M
2021-11-04 276.60 284.40 276.60 283.70 0.0M
2021-11-03 274.20 281.00 274.20 279.10 0.0M
2021-11-02 281.40 281.40 275.20 276.20 0.0M
2021-11-01 293.80 294.80 283.70 283.70 0.0M
2021-10-29 267.80 287.40 259.00 283.50 0.0M
2021-10-28 255.20 258.50 255.00 258.50 0.0M
2021-10-27 253.60 254.60 252.80 254.10 0.0M
2021-10-26 253.80 256.40 253.60 255.50 0.1M
2021-10-25 250.40 254.80 250.40 251.30 0.0M
2021-10-22 249.60 252.60 249.60 252.40 0.0M
2021-10-21 246.00 248.20 244.80 246.50 0.0M
2021-10-20 249.40 250.20 246.40 248.60 0.0M
2021-10-19 250.00 251.20 247.60 250.90 0.0M
2021-10-18 245.00 249.60 243.80 245.20 0.0M
2021-10-15 239.40 243.60 237.40 239.30 0.0M
2021-10-14 237.40 241.20 236.20 237.00 0.0M
2021-10-13 235.20 236.40 234.20 236.40 0.0M
2021-10-12 222.20 229.80 222.20 227.00 0.0M
2021-10-11 224.00 225.60 221.00 225.20 0.0M
2021-10-08 224.60 229.20 222.00 224.80 0.0M
2021-10-07 222.40 228.00 220.60 224.00 0.0M
2021-10-06 225.00 225.20 220.20 225.20 0.0M
2021-10-05 219.20 223.20 217.80 223.20 0.0M
2021-10-04 220.60 224.20 220.60 224.20 0.0M
2021-10-01 221.00 223.60 221.00 223.00 0.0M
2021-09-30 224.20 224.20 219.60 223.20 0.0M
2021-09-29 222.80 223.20 220.80 220.80 0.0M
2021-09-28 225.40 229.40 222.40 222.40 0.0M
2021-09-27 238.00 238.00 231.40 231.40 0.0M
2021-09-24 231.80 239.60 227.60 236.40 0.0M
2021-09-23 230.40 242.80 226.20 240.80 0.0M
2021-09-22 223.20 223.40 221.00 223.40 0.0M
2021-09-21 220.80 223.00 219.80 221.80 0.0M
2021-09-20 226.60 228.80 224.20 224.20 0.0M
2021-09-17 233.20 235.60 231.20 231.20 0.0M
2021-09-16 233.20 235.40 233.20 235.40 0.0M
2021-09-15 233.80 233.80 231.20 232.20 0.0M
2021-09-14 236.00 237.00 233.80 234.60 0.0M
2021-09-13 236.80 237.60 236.80 237.60 0.0M
2021-09-10 239.20 239.40 239.20 239.40 0.0M
2021-09-09 239.60 239.60 239.60 239.60 0.0M
2021-09-08 242.20 242.40 239.60 240.80 0.0M
2021-09-07 247.40 247.40 244.00 244.60 0.0M
2021-09-06 247.00 247.80 247.00 247.60 0.0M
2021-09-03 246.80 247.20 246.80 247.20 0.0M
2021-09-02 242.80 246.80 238.20 246.80 0.0M
2021-09-01 243.40 243.40 237.80 241.00 0.0M
2021-08-31 251.80 253.60 243.60 243.60 0.0M
2021-08-27 251.40 251.60 249.20 249.20 0.0M
2021-08-26 244.80 249.60 244.80 245.20 0.0M
2021-08-25 247.00 248.80 244.80 247.70 0.0M
2021-08-24 247.00 248.60 247.00 248.00 0.0M
2021-08-23 247.40 248.00 245.00 248.00 0.0M
2021-08-20 239.80 245.80 239.80 244.60 0.0M
2021-08-19 244.60 244.60 237.80 240.00 0.0M
2021-08-18 246.60 246.60 244.80 246.50 0.1M
2021-08-17 244.00 247.60 243.40 244.40 0.0M
2021-08-16 246.80 246.80 244.00 245.80 0.0M
2021-08-13 247.60 248.80 247.40 248.20 0.0M
2021-08-12 250.20 250.20 248.00 249.20 0.0M
2021-08-11 247.60 250.80 246.00 247.50 0.0M
2021-08-10 248.20 250.00 248.20 249.20 0.0M
2021-08-09 249.20 250.50 247.80 250.50 0.0M
2021-08-06 257.40 257.40 252.60 257.00 0.0M
2021-08-05 256.80 259.60 256.00 256.00 0.0M
2021-08-04 257.40 259.80 255.80 257.00 0.0M
2021-08-03 253.00 255.00 252.20 252.20 0.0M
2021-08-02 253.00 254.00 249.40 249.40 0.0M
2021-07-30 249.80 251.80 249.80 251.50 0.0M
2021-07-29 248.80 249.80 248.00 248.20 0.0M
2021-07-28 249.20 249.20 248.00 248.00 0.0M
2021-07-27 246.80 249.20 244.40 244.40 0.0M
2021-07-26 249.20 250.40 245.80 249.60 0.0M
2021-07-23 247.40 248.00 245.20 248.00 0.0M
2021-07-22 241.60 246.60 241.60 245.80 0.0M
2021-07-21 246.40 251.00 241.80 243.50 0.0M
2021-07-20 238.00 243.80 236.00 242.30 0.0M
2021-07-19 242.60 245.20 242.60 243.30 0.0M
2021-07-16 244.40 247.00 243.30 243.30 0.0M
2021-07-15 245.20 249.60 245.20 249.60 0.0M
2021-07-14 246.60 247.40 243.00 244.40 0.0M
2021-07-13 237.40 245.00 235.80 242.30 0.0M
2021-07-12 230.60 237.60 228.80 235.70 0.0M
2021-07-09 209.80 210.80 209.80 209.95 0.0M
2021-07-08 210.20 210.50 207.60 210.50 0.0M
2021-07-07 209.00 210.60 208.20 208.45 0.0M
2021-07-06 207.60 209.60 207.60 208.05 0.0M
2021-07-05 204.20 207.10 203.60 207.10 0.0M
2021-07-02 201.20 202.80 201.20 201.35 0.0M
2021-07-01 200.80 201.20 198.90 201.20 0.2M
2021-06-30 199.40 201.80 199.40 201.80 0.0M
2021-06-29 200.60 202.00 200.60 201.35 0.0M
2021-06-28 198.90 200.80 198.60 199.30 0.0M
2021-06-24 197.20 199.10 195.60 197.00 0.0M
2021-06-23 195.70 196.90 193.80 193.80 0.0M
2021-06-22 195.20 197.60 195.20 197.40 0.0M
2021-06-21 193.40 195.30 192.00 192.05 0.0M
2021-06-18 197.70 197.70 194.90 195.65 0.0M
2021-06-17 195.70 198.70 195.70 198.55 0.0M
2021-06-16 192.30 195.10 191.70 193.20 0.0M
2021-06-15 195.00 195.35 193.20 193.20 0.0M
2021-06-14 194.80 197.00 194.00 194.75 0.0M
2021-06-11 201.80 201.80 195.30 197.15 0.0M
2021-06-10 203.80 203.80 201.00 203.05 0.0M
2021-06-09 203.60 203.60 202.40 203.45 0.0M
2021-06-08 202.40 204.20 202.00 202.50 0.0M
2021-06-07 203.00 203.00 201.60 202.70 0.0M
2021-06-04 204.20 204.80 203.20 203.65 0.0M
2021-06-03 201.00 202.15 201.00 202.15 0.0M
2021-06-02 203.80 203.80 200.65 200.65 0.0M
2021-06-01 204.60 205.80 203.20 204.25 0.0M
2021-05-28 196.60 199.20 196.25 196.25 0.0M
2021-05-27 196.10 197.50 195.65 195.65 0.0M
2021-05-26 196.20 196.20 192.45 192.45 0.0M
2021-05-25 196.60 198.60 195.00 195.85 0.0M
2021-05-24 193.90 195.60 193.55 193.55 0.0M
2021-05-21 192.40 194.80 188.80 191.50 0.0M
2021-05-20 189.00 192.00 187.00 189.15 0.0M
2021-05-19 189.80 191.30 187.10 190.50 0.0M
2021-05-18 189.60 193.35 189.40 193.35 0.0M
2021-05-17 188.20 189.70 186.10 186.80 0.0M
2021-05-14 186.90 186.90 185.10 186.30 0.0M
2021-05-12 185.40 187.90 182.50 182.50 0.0M
2021-05-11 184.30 186.30 180.00 182.50 0.0M
2021-05-10 186.30 189.00 186.10 186.65 0.0M
2021-05-07 184.20 184.90 180.10 184.90 0.0M
2021-05-06 184.10 186.30 179.60 181.35 0.0M
2021-05-05 176.80 177.30 171.00 174.65 0.0M
2021-05-04 174.00 174.10 170.00 170.30 0.0M
2021-04-30 174.80 175.00 172.70 175.00 0.0M
2021-04-29 177.90 177.90 173.20 175.00 0.0M
2021-04-28 177.70 177.90 176.10 177.15 0.0M
2021-04-27 177.00 179.40 175.90 177.90 0.0M
2021-04-26 179.00 179.00 177.00 177.80 0.0M
2021-04-23 178.50 179.40 177.60 178.90 0.0M
2021-04-22 174.50 178.50 174.20 177.85 0.0M
2021-04-21 172.90 175.00 171.60 174.05 0.0M
2021-04-20 176.40 176.60 172.70 173.25 0.0M
2021-04-19 180.10 180.10 176.50 176.90 0.0M
2021-04-16 177.50 180.00 177.50 178.80 0.0M
2021-04-15 178.60 178.60 177.00 177.45 0.0M
2021-04-14 177.10 177.50 176.30 177.00 0.0M
2021-04-13 175.30 177.60 175.30 176.70 0.0M
2021-04-12 180.10 180.10 175.20 175.75 0.0M
2021-04-09 181.70 182.50 180.80 181.20 0.0M
2021-04-08 178.00 181.60 178.00 180.95 0.0M
2021-04-07 178.40 178.40 175.40 176.95 0.0M
2021-04-06 179.90 179.90 176.70 178.10 0.0M
2021-04-01 177.00 177.60 176.00 176.75 0.0M
2021-03-31 177.10 178.30 176.40 176.75 0.0M
2021-03-30 173.00 176.90 173.00 175.20 0.0M
2021-03-29 178.20 178.20 170.50 171.20 0.0M
2021-03-26 178.60 179.80 177.50 178.80 0.0M
2021-03-25 178.00 178.80 174.40 174.90 0.0M
2021-03-24 176.80 177.80 176.00 177.35 0.0M
2021-03-23 178.10 179.40 176.50 177.80 0.0M
2021-03-22 180.60 181.20 178.90 179.35 0.0M
2021-03-19 179.20 181.15 179.20 181.15 0.0M
2021-03-18 183.00 183.90 178.50 179.25 0.0M
2021-03-17 187.00 187.00 181.50 181.60 0.0M
2021-03-16 186.20 189.30 184.50 188.30 0.0M
2021-03-15 186.40 188.80 184.10 184.65 0.0M
2021-03-12 186.30 187.80 184.90 186.60 0.0M
2021-03-11 186.00 189.30 186.00 187.00 0.0M
2021-03-10 184.90 186.80 183.40 185.10 0.0M
2021-03-09 179.10 185.90 178.30 185.80 0.0M
2021-03-08 179.90 180.60 177.90 179.70 0.0M
2021-03-05 181.70 181.70 176.40 177.20 0.0M
2021-03-04 185.20 186.20 182.60 183.95 0.0M
2021-03-03 186.80 188.00 186.10 186.75 0.0M
2021-03-02 185.90 187.80 185.50 186.10 0.0M
2021-03-01 187.30 187.40 185.80 186.90 0.0M
2021-02-26 179.70 184.90 179.70 184.85 0.1M
2021-02-25 188.50 188.50 184.60 185.85 0.0M
2021-02-24 187.40 189.30 185.70 187.30 0.0M
2021-02-23 189.10 190.70 182.50 184.35 0.0M
2021-02-22 189.00 191.10 189.00 190.30 0.0M
2021-02-19 190.60 191.00 188.10 189.50 0.2M
2021-02-18 192.10 193.60 190.20 191.65 0.0M
2021-02-17 195.70 195.70 192.30 193.85 0.0M
2021-02-16 197.30 198.00 196.00 196.85 0.0M
2021-02-15 194.70 198.10 192.90 196.00 0.0M
2021-02-12 194.20 194.20 189.60 193.60 0.1M
2021-02-11 191.30 194.60 191.30 194.20 0.0M
2021-02-10 198.60 200.80 190.70 193.50 0.0M
2021-02-09 198.90 203.40 190.60 195.95 0.0M
2021-02-08 187.40 189.20 187.20 187.90 0.0M
2021-02-05 185.90 187.00 185.10 186.60 0.0M
2021-02-04 185.90 187.20 185.60 185.75 0.0M
2021-02-03 186.60 188.90 186.15 186.15 0.0M
2021-02-02 184.60 188.60 184.60 185.60 0.0M
2021-02-01 180.20 183.60 179.70 182.10 0.0M
2021-01-29 176.60 180.80 176.60 179.70 0.0M
2021-01-28 177.00 180.20 171.70 179.40 0.0M
2021-01-27 184.90 186.00 179.50 181.65 0.0M
2021-01-26 183.50 186.80 182.90 184.85 0.0M
2021-01-25 185.90 186.60 184.40 184.40 0.0M
2021-01-22 181.80 185.45 181.80 185.45 0.0M
2021-01-21 182.60 182.60 180.50 182.40 0.0M
2021-01-20 179.00 181.90 179.00 180.25 0.0M
2021-01-19 177.20 177.70 176.00 177.45 0.0M
2021-01-18 176.60 177.20 175.00 176.95 0.0M
2021-01-15 180.10 182.00 175.10 175.85 0.0M
2021-01-14 179.40 184.40 179.10 181.15 0.0M
2021-01-13 173.50 176.90 173.50 175.80 0.0M
2021-01-12 174.90 175.00 172.20 174.05 0.0M
2021-01-11 178.40 179.10 173.70 174.30 0.0M
2021-01-08 176.00 179.90 175.90 179.25 0.0M
2021-01-07 175.40 175.60 173.80 175.30 0.0M
2021-01-05 172.30 173.20 169.90 170.50 0.0M
2021-01-04 170.40 172.80 168.90 171.65 0.0M