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
2022-12-30 128.80 129.85 128.70 129.85 0.0M
2022-12-29 125.90 130.00 125.50 129.35 0.0M
2022-12-28 127.70 129.10 126.80 127.25 0.0M
2022-12-23 122.50 125.10 122.50 124.90 0.0M
2022-12-22 124.70 125.70 122.20 122.30 0.0M
2022-12-21 124.10 124.80 122.70 123.15 0.0M
2022-12-20 121.20 123.40 120.60 122.80 0.0M
2022-12-19 123.70 125.80 122.80 124.80 0.0M
2022-12-16 126.60 126.60 123.70 126.10 0.0M
2022-12-15 128.90 128.90 125.60 126.70 0.0M
2022-12-14 130.80 133.05 128.80 133.05 0.0M
2022-12-13 131.90 136.40 130.00 134.00 0.0M
2022-12-12 129.30 131.00 128.40 130.00 0.0M
2022-12-09 126.60 130.30 125.80 129.35 0.0M
2022-12-08 126.30 126.30 124.50 124.50 0.0M
2022-12-07 127.30 128.10 125.60 128.10 0.0M
2022-12-06 133.00 133.00 129.00 130.20 0.0M
2022-12-05 133.30 135.10 132.50 133.35 0.0M
2022-12-02 134.90 135.00 131.10 133.05 0.0M
2022-12-01 131.80 134.70 131.20 134.30 0.0M
2022-11-30 130.60 131.90 126.10 127.35 0.3M
2022-11-29 131.10 131.20 129.30 130.80 0.0M
2022-11-28 133.20 135.20 131.00 131.05 0.0M
2022-11-25 133.80 134.90 132.20 134.10 0.0M
2022-11-24 134.90 137.80 133.50 137.05 0.0M
2022-11-23 130.70 135.20 130.60 133.25 0.0M
2022-11-22 128.00 131.50 128.00 130.20 0.0M
2022-11-21 125.70 128.50 124.30 128.50 0.0M
2022-11-18 122.80 126.80 122.20 125.55 0.0M
2022-11-17 125.50 125.50 122.90 123.25 0.0M
2022-11-16 125.70 125.70 122.30 122.30 0.0M
2022-11-15 128.80 128.80 125.30 126.40 0.0M
2022-11-14 134.50 134.50 129.20 131.05 0.0M
2022-11-11 130.90 133.90 130.10 133.25 0.0M
2022-11-10 119.00 130.30 118.20 129.65 0.0M
2022-11-09 124.50 125.00 120.00 121.85 0.0M
2022-11-08 121.10 125.00 120.00 124.60 0.0M
2022-11-07 117.10 121.40 116.50 119.35 0.0M
2022-11-04 113.10 116.40 113.10 114.90 0.0M
2022-11-03 113.80 116.10 113.20 114.90 0.0M
2022-11-02 118.20 118.20 114.90 116.90 0.0M
2022-11-01 119.90 122.00 116.90 116.90 0.1M
2022-10-31 117.60 118.30 115.40 116.80 0.0M
2022-10-28 121.30 121.30 117.70 119.65 0.0M
2022-10-27 124.00 126.50 122.50 125.25 0.0M
2022-10-26 121.80 124.40 121.50 122.50 0.0M
2022-10-25 115.40 118.90 112.90 117.45 0.0M
2022-10-24 117.70 118.20 115.40 117.05 0.0M
2022-10-21 119.80 119.80 114.30 114.90 0.0M
2022-10-20 121.10 122.20 119.60 121.35 0.0M
2022-10-19 124.60 125.20 121.10 121.35 0.0M
2022-10-18 124.40 126.20 124.30 124.30 0.0M
2022-10-17 119.00 123.30 118.90 122.80 0.0M
2022-10-14 120.40 120.90 117.75 117.75 0.0M
2022-10-13 119.10 119.10 118.40 118.70 0.0M
2022-10-12 120.20 120.80 118.50 119.50 0.0M
2022-10-11 123.90 125.30 121.60 121.85 0.0M
2022-10-10 120.90 125.10 120.00 121.75 0.1M
2022-10-07 126.80 127.20 120.40 120.40 0.0M
2022-10-06 132.50 132.50 129.65 129.65 0.0M
2022-10-05 132.80 133.50 130.70 132.20 0.0M
2022-10-04 129.60 131.20 129.60 131.15 0.0M
2022-10-03 122.00 125.40 120.00 123.85 0.0M
2022-09-30 121.20 124.20 120.40 124.20 0.0M
2022-09-29 120.70 121.90 118.60 119.45 0.0M
2022-09-28 122.90 122.90 120.40 122.60 0.0M
2022-09-27 127.60 127.60 124.30 124.50 0.0M
2022-09-26 125.00 129.00 125.00 128.80 0.0M
2022-09-23 125.40 126.90 122.10 125.45 0.0M
2022-09-22 130.40 130.40 125.70 127.65 0.0M
2022-09-21 130.40 133.20 130.20 131.45 0.0M
2022-09-20 135.70 135.70 131.20 133.25 0.0M
2022-09-16 137.10 137.30 135.40 136.30 0.0M
2022-09-15 142.70 142.70 139.65 139.65 0.0M
2022-09-14 146.30 146.30 142.40 143.45 0.0M
2022-09-13 150.80 151.20 145.45 145.45 0.0M
2022-09-12 149.50 151.20 149.25 149.25 0.0M
2022-09-09 148.00 149.55 146.50 149.55 0.0M
2022-09-08 144.00 145.60 144.00 145.30 0.0M
2022-09-07 144.10 144.70 141.90 142.10 0.0M
2022-09-06 147.10 147.60 143.85 143.85 0.0M
2022-09-05 146.70 149.30 146.60 147.25 0.0M
2022-09-02 146.90 151.25 146.50 151.25 0.0M
2022-09-01 149.30 149.30 146.50 148.00 0.0M
2022-08-31 153.00 153.80 150.20 153.15 0.0M
2022-08-30 153.50 153.80 150.20 150.20 0.0M
2022-08-26 159.20 159.20 152.70 154.30 0.0M
2022-08-25 159.80 159.80 156.00 157.25 0.0M
2022-08-24 154.90 159.00 154.90 158.50 0.0M
2022-08-23 157.80 159.55 157.70 159.55 0.0M
2022-08-22 159.20 160.40 158.20 158.80 0.0M
2022-08-19 164.50 164.50 162.10 162.10 0.9M
2022-08-18 167.70 169.80 166.10 166.10 0.0M
2022-08-17 167.90 170.50 163.70 165.15 0.0M
2022-08-16 167.30 169.90 167.30 167.35 0.0M
2022-08-15 169.80 170.60 168.00 170.60 0.0M
2022-08-12 170.80 171.35 169.20 171.35 0.0M
2022-08-11 174.20 174.20 170.80 173.05 0.0M
2022-08-10 165.00 172.20 165.00 171.05 0.0M
2022-08-09 166.20 166.20 163.25 163.25 0.0M
2022-08-08 171.50 171.75 170.30 171.75 0.0M
2022-08-05 174.50 174.90 167.85 167.85 0.0M
2022-08-04 174.40 174.40 172.50 174.00 0.0M
2022-08-03 167.50 170.50 167.30 168.10 0.1M
2022-08-02 170.10 170.10 167.50 168.40 0.0M
2022-08-01 175.70 177.00 173.15 173.15 0.0M
2022-07-29 173.20 177.50 173.20 175.05 0.0M
2022-07-28 168.90 169.50 167.10 168.40 0.0M
2022-07-27 164.60 164.60 164.40 164.40 0.0M
2022-07-26 166.80 166.80 163.60 164.90 0.1M
2022-07-25 172.20 172.20 169.15 169.15 0.0M
2022-07-22 171.70 173.40 170.20 171.45 0.1M
2022-07-21 170.00 172.30 169.00 170.30 0.1M
2022-07-20 169.80 170.70 166.70 168.30 0.1M
2022-07-19 160.50 164.90 160.50 163.05 0.0M
2022-07-18 161.60 162.00 161.00 162.00 0.0M
2022-07-15 155.10 156.20 154.60 154.90 0.0M
2022-07-14 156.00 156.90 154.30 156.30 0.0M
2022-07-13 155.10 158.20 155.10 157.05 0.0M
2022-07-12 152.30 155.70 149.20 155.05 0.0M
2022-07-11 153.20 153.60 151.45 151.45 0.0M
2022-07-08 150.90 154.30 150.90 154.10 0.0M
2022-07-07 150.40 153.90 150.20 153.35 0.0M
2022-07-06 145.50 148.10 145.20 148.00 0.0M
2022-07-05 145.90 145.90 141.50 142.50 0.0M
2022-07-04 147.80 147.80 143.40 144.30 0.1M
2022-07-01 148.50 154.00 148.50 151.15 0.0M
2022-06-30 148.20 149.00 146.90 147.35 0.0M
2022-06-29 150.20 150.70 148.00 148.40 0.0M
2022-06-28 152.90 153.50 147.20 149.65 0.0M
2022-06-27 152.40 152.70 148.50 150.10 0.0M
2022-06-23 148.10 148.10 143.80 144.40 0.0M
2022-06-22 149.10 152.10 144.80 151.85 0.0M
2022-06-21 158.10 158.10 153.20 154.90 0.0M
2022-06-20 160.60 160.70 152.70 155.25 0.0M
2022-06-17 157.80 161.50 157.80 160.50 0.0M
2022-06-16 163.50 163.50 155.55 155.55 0.0M
2022-06-15 163.50 164.80 161.60 163.65 0.0M
2022-06-14 163.30 163.90 162.10 162.10 0.1M
2022-06-13 166.70 167.05 165.00 167.05 0.0M
2022-06-10 176.90 178.00 172.30 175.35 0.0M
2022-06-09 183.90 184.20 181.40 182.80 0.0M
2022-06-08 188.70 188.70 185.00 185.05 0.0M
2022-06-07 186.60 188.90 186.60 188.90 0.0M
2022-06-01 190.50 190.50 186.90 189.75 0.1M
2022-05-31 190.70 192.00 190.40 192.00 0.3M
2022-05-30 190.00 194.20 190.00 191.10 0.0M
2022-05-27 182.80 187.70 182.80 187.15 0.2M
2022-05-25 182.50 183.25 177.90 183.25 0.0M
2022-05-24 184.30 186.00 181.10 183.25 0.0M
2022-05-23 184.00 186.00 183.30 186.00 0.0M
2022-05-20 185.30 187.00 181.20 182.10 0.0M
2022-05-19 179.00 180.20 178.40 178.40 0.8M
2022-05-18 188.40 188.60 185.75 185.75 0.0M
2022-05-17 192.10 194.70 190.90 192.40 0.0M
2022-05-16 183.10 188.10 183.10 188.00 0.1M
2022-05-13 184.70 187.80 184.20 184.60 0.1M
2022-05-12 186.00 186.00 174.70 184.20 0.1M
2022-05-11 183.70 188.80 180.20 188.70 0.1M
2022-05-10 189.70 192.10 186.20 187.55 0.0M
2022-05-09 194.60 197.00 186.20 187.45 0.1M
2022-05-06 203.20 205.20 195.20 197.00 0.0M
2022-05-05 215.00 215.00 206.40 207.65 0.0M
2022-05-04 214.00 214.60 207.40 210.10 0.1M
2022-05-03 225.40 225.40 216.60 218.90 0.3M
2022-04-29 238.60 239.40 229.20 229.20 0.1M
2022-04-28 232.80 233.00 228.60 231.70 0.0M
2022-04-27 221.00 228.00 221.00 228.00 0.0M
2022-04-26 227.00 228.00 222.60 226.10 0.0M
2022-04-25 229.80 231.00 224.80 225.20 0.0M
2022-04-22 235.40 236.60 231.70 231.70 0.0M
2022-04-21 232.80 238.60 232.80 236.60 0.1M
2022-04-20 229.00 231.40 229.00 230.90 0.0M
2022-04-19 230.80 230.80 228.20 229.00 0.0M
2022-04-14 233.00 233.60 232.40 233.60 0.0M
2022-04-13 234.80 235.80 231.00 233.60 0.0M
2022-04-12 230.20 233.80 230.20 232.60 0.0M
2022-04-11 236.00 236.00 231.70 231.70 0.0M
2022-04-08 238.20 238.60 236.60 238.30 0.0M
2022-04-07 238.20 238.20 236.60 236.80 0.0M
2022-04-06 233.80 233.80 232.00 232.00 0.0M
2022-04-05 244.60 245.00 240.00 242.30 0.0M
2022-04-04 241.20 245.00 241.20 244.40 0.0M
2022-04-01 241.00 244.00 240.20 244.00 0.0M
2022-03-31 242.40 245.40 241.00 244.20 0.1M
2022-03-30 240.00 242.40 237.80 241.80 0.1M
2022-03-29 235.80 244.20 234.20 242.10 0.1M
2022-03-28 235.60 235.60 231.10 231.10 0.1M
2022-03-25 225.60 231.00 225.60 226.50 0.0M
2022-03-24 233.40 233.40 223.50 223.50 0.0M
2022-03-23 239.80 241.00 231.70 231.70 0.0M
2022-03-22 240.00 242.50 240.00 242.50 0.1M
2022-03-21 240.20 243.60 240.20 242.70 0.0M
2022-03-18 242.40 243.50 241.00 243.50 0.0M
2022-03-17 239.60 242.40 239.00 239.30 0.0M
2022-03-16 234.20 237.80 232.40 237.20 0.0M
2022-03-15 228.00 232.40 226.90 226.90 0.0M
2022-03-14 235.20 240.00 233.00 236.40 0.1M
2022-03-11 226.80 232.60 226.20 228.00 0.0M
2022-03-10 227.60 232.40 225.40 227.30 0.0M
2022-03-09 223.00 232.00 223.00 229.00 0.1M
2022-03-08 221.40 221.40 218.60 220.00 0.0M
2022-03-07 206.00 220.40 205.80 215.10 0.0M
2022-03-04 226.40 226.40 213.00 213.00 0.0M
2022-03-03 226.40 227.80 223.20 225.40 0.1M
2022-03-02 218.40 231.20 218.40 226.30 0.0M
2022-03-01 224.80 224.80 218.40 223.50 0.0M
2022-02-28 223.60 227.20 222.60 224.00 0.1M
2022-02-25 221.00 227.30 219.20 227.30 0.0M
2022-02-24 213.60 222.00 212.60 218.70 0.0M
2022-02-23 233.20 233.20 228.00 228.00 0.0M
2022-02-22 217.20 234.80 217.20 230.90 0.1M
2022-02-21 227.60 227.60 226.40 227.30 0.0M
2022-02-18 236.80 239.20 231.40 231.70 0.1M
2022-02-17 244.00 246.80 239.30 239.30 0.0M
2022-02-16 251.60 251.60 242.80 245.40 0.1M
2022-02-15 246.20 251.20 246.20 251.10 0.0M
2022-02-14 243.20 247.30 234.80 247.30 0.2M
2022-02-11 258.80 259.00 241.80 254.30 0.1M
2022-02-10 267.00 275.00 263.60 267.10 0.1M
2022-02-09 266.80 273.20 266.80 270.10 0.1M
2022-02-08 261.60 263.80 260.20 261.20 0.0M
2022-02-07 264.80 266.90 263.00 266.90 0.0M
2022-02-04 272.20 272.20 263.60 265.60 0.0M
2022-02-03 281.00 283.60 269.40 269.40 0.0M
2022-02-02 278.20 282.70 276.00 282.70 0.0M
2022-02-01 274.40 274.80 272.80 274.10 0.0M
2022-01-31 264.40 270.80 263.40 269.00 0.0M
2022-01-28 262.80 262.80 254.20 257.40 0.0M
2022-01-27 255.80 266.40 255.80 266.10 0.0M
2022-01-26 255.40 262.80 252.80 259.50 0.0M
2022-01-25 255.40 259.80 252.20 254.50 0.1M
2022-01-24 263.00 263.40 248.60 252.00 0.0M
2022-01-21 269.60 272.20 263.80 264.20 0.0M
2022-01-20 273.00 274.20 268.00 272.00 0.0M
2022-01-19 268.60 277.80 267.80 275.30 0.0M
2022-01-18 270.00 272.00 268.00 272.00 0.0M
2022-01-17 274.00 279.20 272.00 276.40 0.0M
2022-01-14 284.00 286.00 277.80 278.30 0.0M
2022-01-13 290.20 293.40 288.20 290.70 0.0M
2022-01-12 282.60 291.80 282.60 291.70 0.0M
2022-01-11 283.20 286.80 283.20 285.60 0.0M
2022-01-10 291.80 298.40 279.60 281.60 0.0M
2022-01-07 306.60 308.00 304.80 306.10 0.1M
2022-01-05 310.80 312.80 309.40 312.80 0.0M
2022-01-04 318.40 318.80 311.00 312.80 0.0M