KLA Corporation

KLAC
🏛️ 英国 →
1,066.10
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
2024-12-31 629.85 639.00 629.28 629.85 0.0M
2024-12-30 635.85 636.21 626.63 635.85 0.0M
2024-12-27 645.75 647.42 638.45 645.75 0.0M
2024-12-26 650.30 653.78 643.00 650.30 0.0M
2024-12-24 647.34 650.99 644.54 647.34 0.0M
2024-12-23 647.33 647.98 632.42 647.33 0.0M
2024-12-20 618.89 637.06 612.60 618.89 0.0M
2024-12-19 629.34 635.48 619.40 629.34 0.0M
2024-12-18 657.74 668.86 655.98 657.74 0.0M
2024-12-17 654.04 668.48 652.66 654.04 0.0M
2024-12-16 659.70 664.75 646.50 659.70 0.0M
2024-12-13 655.38 663.49 643.50 655.38 0.0M
2024-12-12 644.86 649.89 637.61 644.86 0.0M
2024-12-11 650.67 657.10 643.30 650.67 0.0M
2024-12-10 641.98 659.98 641.47 641.98 0.0M
2024-12-09 662.25 666.72 645.51 662.25 0.0M
2024-12-06 646.77 650.00 638.12 646.77 0.0M
2024-12-05 645.00 661.88 645.00 645.00 0.0M
2024-12-04 665.35 673.00 655.72 665.35 0.0M
2024-12-03 662.89 666.70 656.40 662.89 0.0M
2024-12-02 651.45 667.54 635.01 651.45 0.0M
2024-11-29 648.26 661.21 635.23 648.26 0.0M
2024-11-27 629.64 632.64 621.64 629.64 0.0M
2024-11-26 629.78 650.08 624.44 629.78 0.0M
2024-11-25 638.73 650.00 633.55 638.73 0.0M
2024-11-22 640.50 642.59 630.00 640.50 0.0M
2024-11-21 635.53 637.88 619.91 635.53 0.0M
2024-11-20 611.12 619.95 611.12 611.12 0.0M
2024-11-19 614.68 619.13 609.59 614.68 0.0M
2024-11-18 617.75 623.18 611.52 617.75 0.0M
2024-11-15 618.81 629.39 614.00 618.81 0.0M
2024-11-14 648.15 662.00 645.00 648.15 0.0M
2024-11-13 645.36 665.57 638.75 645.36 0.0M
2024-11-12 658.49 668.38 654.65 658.49 0.0M
2024-11-11 658.43 687.41 657.76 658.43 0.0M
2024-11-08 684.03 693.68 682.10 684.03 0.0M
2024-11-07 682.74 685.94 675.73 682.74 0.0M
2024-11-06 670.59 676.47 659.27 670.59 0.0M
2024-11-05 673.84 681.65 668.50 673.84 0.0M
2024-11-04 667.03 673.95 662.45 667.03 0.0M
2024-11-01 674.68 678.13 664.19 674.68 0.0M
2024-10-31 661.53 695.00 656.60 661.53 0.0M
2024-10-30 693.00 697.37 680.51 693.00 0.0M
2024-10-29 695.65 695.99 674.05 695.65 0.0M
2024-10-28 672.25 678.85 671.13 672.25 0.0M
2024-10-25 674.03 682.25 668.00 674.03 0.0M
2024-10-24 669.18 682.63 665.82 669.18 0.0M
2024-10-23 655.56 672.68 655.05 655.56 0.0M
2024-10-22 668.10 673.72 663.01 668.10 0.0M
2024-10-21 672.05 681.00 668.20 672.05 0.0M
2024-10-18 675.21 681.32 664.71 675.21 0.0M
2024-10-17 676.15 703.00 673.89 676.15 0.0M
2024-10-16 690.98 721.52 689.60 690.98 0.0M
2024-10-15 720.86 832.66 709.99 720.86 0.0M
2024-10-14 828.27 829.96 808.00 828.27 0.0M
2024-10-11 802.39 805.85 791.00 802.39 0.0M
2024-10-10 791.13 799.66 786.72 791.13 0.0M
2024-10-09 800.91 802.75 781.11 800.91 0.0M
2024-10-08 785.38 793.03 778.00 785.38 0.0M
2024-10-07 781.18 789.98 777.25 781.18 0.0M
2024-10-04 779.59 797.99 778.15 779.59 0.0M
2024-10-03 770.29 783.49 764.70 770.29 0.0M
2024-10-02 783.43 787.76 756.57 783.43 0.0M
2024-10-01 753.16 784.21 746.55 753.16 0.0M
2024-09-30 769.60 783.07 768.27 769.60 0.0M
2024-09-27 784.00 808.46 780.00 784.00 0.0M
2024-09-26 802.82 822.00 781.35 802.82 0.0M
2024-09-25 772.19 781.98 762.07 772.19 0.0M
2024-09-24 768.90 774.39 752.84 768.90 0.0M
2024-09-23 762.75 770.78 758.19 762.75 0.0M
2024-09-20 752.57 766.26 750.74 752.57 0.0M
2024-09-19 779.60 781.65 755.49 779.60 0.0M
2024-09-18 743.54 751.37 734.84 743.54 0.0M
2024-09-17 737.26 750.00 734.31 737.26 0.0M
2024-09-16 735.17 742.45 726.89 735.17 0.0M
2024-09-13 753.14 754.36 736.71 753.14 0.0M
2024-09-12 737.86 744.55 729.02 737.86 0.0M
2024-09-11 733.61 734.75 704.90 733.61 0.0M
2024-09-10 705.13 711.46 696.27 705.13 0.0M
2024-09-09 704.73 718.55 697.00 704.73 0.0M
2024-09-06 701.84 730.89 696.90 701.84 0.0M
2024-09-05 734.45 743.22 723.68 734.45 0.0M
2024-09-04 744.83 748.61 723.44 744.83 0.0M
2024-09-03 745.80 811.22 745.80 745.80 0.0M
2024-08-30 803.44 814.00 795.75 803.44 0.0M
2024-08-29 821.10 824.55 810.00 821.10 0.0M
2024-08-28 798.77 816.50 795.77 798.77 0.0M
2024-08-27 812.24 813.95 786.60 812.24 0.0M
2024-08-26 797.26 815.00 793.64 797.26 0.0M
2024-08-23 814.81 822.49 802.63 814.81 0.0M
2024-08-22 802.81 830.21 802.81 802.81 0.0M
2024-08-21 826.00 827.99 812.57 826.00 0.0M
2024-08-20 814.40 825.00 803.00 814.40 0.0M
2024-08-19 812.03 822.20 798.55 812.03 0.0M
2024-08-16 821.98 828.85 808.21 821.98 0.0M
2024-08-15 836.23 836.49 804.06 836.23 0.0M
2024-08-14 794.54 813.50 783.25 794.54 0.0M
2024-08-13 794.11 794.11 762.25 794.11 0.0M
2024-08-12 754.73 767.84 743.36 754.73 0.0M
2024-08-09 750.52 755.30 734.20 750.52 0.0M
2024-08-08 752.38 753.61 704.00 752.38 0.0M
2024-08-07 698.89 749.50 698.81 698.89 0.0M
2024-08-06 730.01 737.43 703.52 730.01 0.0M
2024-08-05 679.43 718.00 648.01 679.43 0.0M
2024-08-02 696.21 756.14 687.79 696.21 0.0M
2024-08-01 764.01 822.81 756.80 764.01 0.0M
2024-07-31 795.14 811.99 788.81 795.14 0.0M
2024-07-30 765.02 798.81 757.59 765.02 0.0M
2024-07-29 782.26 808.79 779.27 782.26 0.0M
2024-07-26 790.62 799.00 770.28 790.62 0.0M
2024-07-25 777.00 791.74 749.15 777.00 0.0M
2024-07-24 773.83 807.66 769.74 773.83 0.0M
2024-07-23 807.91 809.91 802.90 807.91 0.0M
2024-07-22 803.29 803.29 784.59 803.29 0.0M
2024-07-19 770.21 795.10 765.00 770.21 0.0M
2024-07-18 775.30 799.66 768.43 775.30 0.0M
2024-07-17 815.65 865.62 794.58 815.65 0.0M
2024-07-16 859.63 865.50 852.07 859.63 0.0M
2024-07-15 855.48 876.76 855.48 855.48 0.0M
2024-07-12 876.77 877.76 845.01 876.77 0.0M
2024-07-11 855.10 897.00 855.00 855.10 0.0M
2024-07-10 877.52 880.64 872.67 880.64 0.0M
2024-07-09 873.50 873.97 870.29 873.97 0.0M
2024-07-08 857.86 869.28 869.28 869.28 0.0M
2024-07-05 858.12 856.03 847.28 852.33 0.0M
2024-07-03 845.00 852.06 842.63 852.06 0.0M
2024-07-02 819.11 836.33 817.30 833.14 0.0M
2024-07-01 828.89 820.26 812.82 818.68 0.0M
2024-06-28 830.00 838.27 826.33 834.82 0.0M
2024-06-27 815.00 819.87 808.23 808.23 0.0M
2024-06-26 817.61 821.49 810.48 812.81 0.0M
2024-06-25 805.51 812.61 796.88 811.63 0.0M
2024-06-24 813.03 813.03 801.05 803.55 0.0M
2024-06-21 825.98 824.56 817.04 821.07 0.0M
2024-06-20 867.30 865.16 849.08 849.79 0.0M
2024-06-18 848.99 871.28 853.17 871.18 0.0M
2024-06-17 826.63 835.04 823.59 835.04 0.0M
2024-06-14 813.80 820.36 815.71 818.37 0.0M
2024-06-13 816.02 825.93 818.77 825.18 0.0M
2024-06-12 804.04 827.92 804.04 826.13 0.0M
2024-06-11 793.20 794.59 786.83 791.77 0.0M
2024-06-10 762.35 786.09 771.07 785.76 0.1M
2024-06-07 787.50 778.61 772.42 772.42 0.0M
2024-06-06 778.85 779.31 774.15 779.31 0.0M
2024-06-05 753.61 777.82 767.50 776.58 0.0M
2024-06-04 753.15 752.06 744.01 744.01 0.0M
2024-06-03 764.45 763.15 748.40 748.40 0.0M
2024-05-31 770.99 774.44 743.57 743.57 0.0M
2024-05-30 766.20 772.54 766.93 770.86 0.0M
2024-05-29 772.75 778.18 769.72 777.31 0.0M
2024-05-28 786.45 790.75 779.62 790.55 0.0M
2024-05-24 767.68 782.02 771.64 782.02 0.0M
2024-05-23 790.00 779.13 779.13 779.13 0.0M
2024-05-22 770.00 772.11 769.54 772.11 0.0M
2024-05-21 765.39 768.00 765.75 766.29 0.0M
2024-05-20 751.88 773.11 751.88 773.11 0.0M
2024-05-17 753.63 757.31 750.69 750.69 0.0M
2024-05-16 761.18 762.09 756.86 762.09 0.0M
2024-05-15 739.00 748.24 736.00 747.97 0.0M
2024-05-14 707.34 726.81 707.07 726.81 0.0M
2024-05-13 721.03 715.78 713.22 713.22 0.0M
2024-05-10 720.11 722.74 716.00 718.50 0.0M
2024-05-09 720.00 720.00 712.37 713.51 0.0M
2024-05-08 709.92 707.27 707.27 707.27 0.0M