Lumentum Holdings Inc

LITE
🏛️ 英国 →
158.94
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
2025-09-26 158.07 159.76 156.46 158.94 0.0M
2025-09-25 153.00 160.28 144.51 148.33 0.0M
2025-09-24 163.20 163.20 152.00 155.62 0.0M
2025-09-23 164.10 166.02 162.64 165.14 0.0M
2025-09-22 168.00 170.00 161.37 165.21 0.0M
2025-09-19 172.24 172.26 167.78 169.01 0.0M
2025-09-18 169.11 173.21 167.57 171.56 0.0M
2025-09-17 168.77 169.55 161.00 161.00 0.0M
2025-09-16 169.50 171.70 167.36 169.72 0.0M
2025-09-15 161.93 170.29 161.92 166.79 0.0M
2025-09-12 164.90 166.44 161.68 162.63 0.0M
2025-09-11 166.67 167.88 161.83 165.28 0.0M
2025-09-10 160.00 167.67 159.60 163.09 0.0M
2025-09-09 149.25 152.63 148.58 150.93 0.0M
2025-09-08 151.30 151.95 148.85 150.21 0.0M
2025-09-05 144.50 152.27 144.24 145.28 0.0M
2025-09-04 137.07 140.31 133.90 139.33 0.0M
2025-09-03 128.17 135.15 128.17 135.08 0.0M
2025-09-02 132.65 132.67 125.30 131.40 0.0M
2025-08-29 133.69 137.25 131.23 133.69 0.0M
2025-08-28 135.74 135.74 127.00 135.74 0.0M
2025-08-27 128.05 128.06 124.00 128.05 0.0M
2025-08-26 125.21 126.91 124.26 125.21 0.0M
2025-08-25 123.79 125.40 115.25 123.79 0.0M
2025-08-22 120.37 121.61 116.23 120.37 0.0M
2025-08-21 116.24 117.74 116.00 116.24 0.0M
2025-08-20 113.39 115.88 111.21 113.39 0.0M
2025-08-19 117.15 118.66 115.71 117.15 0.0M
2025-08-18 118.97 119.00 115.32 118.97 0.0M
2025-08-15 114.80 116.29 112.22 114.80 0.0M
2025-08-14 112.86 121.59 112.86 112.86 0.0M
2025-08-13 118.61 129.98 118.32 118.61 0.0M
2025-08-12 119.55 120.14 116.15 119.55 0.0M
2025-08-11 118.75 119.07 114.74 118.75 0.0M
2025-08-08 114.62 115.64 112.80 114.62 0.0M
2025-08-07 109.54 113.00 108.85 109.54 0.0M
2025-08-06 109.21 110.64 108.24 109.21 0.0M
2025-08-05 108.58 115.00 106.90 108.58 0.0M
2025-08-04 110.40 110.40 107.51 110.40 0.0M
2025-08-01 102.52 111.11 101.78 102.52 0.0M
2025-07-31 112.57 113.92 110.58 112.57 0.0M
2025-07-30 110.72 110.72 108.93 110.72 0.0M
2025-07-29 110.24 112.05 108.45 110.24 0.0M
2025-07-28 105.20 106.55 104.56 105.20 0.0M
2025-07-25 103.32 103.87 102.01 103.32 0.0M
2025-07-24 103.34 103.50 102.21 103.34 0.0M
2025-07-23 103.76 104.26 100.85 103.76 0.0M
2025-07-22 98.39 103.50 98.39 98.39 0.0M
2025-07-21 102.53 105.34 101.87 102.53 0.0M
2025-07-18 101.45 103.90 101.27 101.45 0.0M
2025-07-17 101.75 101.82 97.69 101.75 0.0M
2025-07-16 96.37 98.43 95.35 96.37 0.0M
2025-07-15 97.73 97.73 94.64 97.73 0.0M
2025-07-14 91.93 93.57 91.46 91.93 0.0M
2025-07-11 93.28 93.71 92.19 93.28 0.0M
2025-07-10 89.63 91.98 89.63 89.63 0.0M
2025-07-09 91.48 92.29 89.47 91.48 0.0M
2025-07-08 92.09 93.89 91.37 92.09 0.0M
2025-07-07 91.75 92.10 90.02 91.75 0.0M
2025-07-03 93.21 93.30 91.47 93.21 0.0M
2025-07-02 90.77 91.00 88.84 90.77 0.0M
2025-07-01 91.60 94.00 89.09 91.60 0.0M
2025-06-30 95.51 96.96 94.67 95.51 0.0M
2025-06-27 94.02 95.30 93.68 94.02 0.0M
2025-06-26 94.61 94.61 92.52 94.61 0.0M
2025-06-25 92.79 93.11 91.52 92.79 0.0M
2025-06-24 91.19 92.17 89.59 91.19 0.0M
2025-06-23 88.61 89.31 87.50 88.61 0.0M
2025-06-20 88.70 90.38 88.16 88.70 0.0M
2025-06-18 89.09 90.19 86.80 89.09 0.0M
2025-06-17 86.24 86.65 84.00 86.24 0.0M
2025-06-16 87.10 88.10 83.42 87.10 0.0M
2025-06-13 83.30 84.42 82.47 83.30 0.0M
2025-06-12 84.27 86.35 82.00 84.27 0.0M
2025-06-11 81.46 84.04 81.46 81.46 0.0M
2025-06-10 81.50 83.40 80.42 81.50 0.0M
2025-06-09 82.75 83.13 81.02 82.75 0.0M
2025-06-06 81.00 83.49 80.86 81.00 0.0M
2025-06-05 83.49 84.54 81.52 83.49 0.0M
2025-06-04 81.47 84.76 80.90 81.47 0.0M
2025-06-03 79.07 79.17 76.02 79.07 0.0M
2025-06-02 75.49 75.49 72.55 75.49 0.0M
2025-05-30 71.92 74.49 71.29 71.92 0.0M
2025-05-29 75.91 79.99 75.91 75.91 0.0M
2025-05-28 77.20 79.00 77.20 77.20 0.0M
2025-05-27 78.90 79.17 76.60 78.90 0.0M
2025-05-23 75.20 75.23 73.60 75.20 0.0M
2025-05-22 76.12 76.67 75.53 76.12 0.0M
2025-05-21 76.08 78.17 76.08 76.08 0.0M
2025-05-20 77.08 77.60 76.76 77.08 0.0M
2025-05-19 77.30 77.39 75.92 77.30 0.0M
2025-05-16 77.58 78.59 75.85 77.58 0.0M
2025-05-15 78.57 79.97 76.87 78.57 0.0M
2025-05-14 75.61 77.64 74.12 75.61 0.0M
2025-05-13 74.56 74.96 71.80 74.56 0.0M
2025-05-12 70.33 70.61 70.03 70.33 0.0M
2025-05-09 65.06 65.72 65.06 65.06 0.0M
2025-05-08 67.50 68.25 66.38 67.50 0.0M
2025-05-07 64.11 68.74 61.30 64.11 0.0M
2025-05-06 63.16 63.92 60.57 63.16 0.0M
2025-05-05 62.66 63.24 61.42 62.66 0.0M
2025-05-02 63.96 64.45 62.85 63.96 0.0M
2025-05-01 62.73 64.14 61.60 62.73 0.0M
2025-04-30 58.42 58.90 56.96 58.42 0.0M
2025-04-29 60.56 60.56 59.29 60.56 0.0M
2025-04-28 59.56 60.34 59.28 59.56 0.0M
2025-04-25 59.38 60.49 58.69 59.38 0.0M
2025-04-24 58.83 58.83 55.00 58.83 0.0M
2025-04-23 57.40 60.25 56.17 57.40 0.0M
2025-04-22 52.19 52.19 51.17 52.19 0.0M
2025-04-17 51.96 52.49 50.77 51.96 0.0M
2025-04-16 51.40 52.56 50.31 51.40 0.0M
2025-04-15 53.41 53.56 52.36 53.41 0.0M
2025-04-14 51.85 55.37 51.71 51.85 0.0M
2025-04-11 51.89 54.18 50.93 51.89 0.0M
2025-04-10 55.25 58.58 53.34 55.25 0.0M
2025-04-09 60.18 60.84 49.08 60.18 0.0M
2025-04-08 55.69 56.34 51.73 55.69 0.0M
2025-04-07 48.35 55.52 47.05 48.35 0.0M
2025-04-04 49.61 51.71 45.79 49.61 0.0M
2025-04-03 54.31 62.00 54.30 54.31 0.0M
2025-04-02 68.25 68.83 61.20 68.25 0.0M
2025-04-01 61.45 62.89 60.08 61.45 0.0M
2025-03-31 61.41 61.88 59.49 61.41 0.0M
2025-03-28 62.04 64.58 61.70 62.04 0.0M
2025-03-27 64.57 64.81 63.13 64.57 0.0M
2025-03-26 65.86 71.00 65.85 65.86 0.0M
2025-03-25 70.81 73.60 70.13 70.81 0.0M
2025-03-24 72.78 73.00 67.20 72.78 0.0M
2025-03-21 66.87 68.05 66.79 66.87 0.0M
2025-03-20 69.60 69.69 65.76 69.60 0.0M
2025-03-19 69.50 69.50 66.00 69.50 0.0M
2025-03-18 66.08 68.74 64.68 66.08 0.0M
2025-03-17 67.89 67.89 63.58 67.89 0.0M
2025-03-14 63.10 63.25 61.54 63.10 0.0M
2025-03-13 60.40 63.20 58.88 60.40 0.0M
2025-03-12 64.70 65.60 64.06 64.70 0.0M
2025-03-11 62.34 63.33 57.79 62.34 0.0M
2025-03-10 56.28 60.50 55.97 56.28 0.0M
2025-03-07 57.98 62.52 57.90 57.98 0.0M
2025-03-06 63.75 65.42 62.72 63.75 0.0M
2025-03-05 66.27 67.32 64.25 66.27 0.0M
2025-03-04 64.04 65.59 61.98 64.04 0.0M
2025-03-03 66.61 71.61 65.77 66.61 0.0M
2025-02-28 68.23 70.00 66.60 68.23 0.0M
2025-02-27 71.63 75.55 69.88 71.63 0.0M
2025-02-26 72.75 75.63 72.67 72.75 0.0M
2025-02-25 68.07 72.40 67.70 68.07 0.0M
2025-02-24 72.76 75.40 71.41 72.76 0.0M
2025-02-21 73.72 79.47 73.72 73.72 0.0M
2025-02-20 74.76 77.48 73.39 74.76 0.0M
2025-02-19 77.50 79.96 77.06 77.50 0.0M
2025-02-18 78.16 81.11 77.64 78.16 0.0M
2025-02-14 77.44 78.84 75.64 77.44 0.0M
2025-02-13 76.81 80.85 76.66 76.81 0.0M
2025-02-12 78.61 80.20 77.53 78.61 0.0M
2025-02-11 80.30 81.76 79.89 80.30 0.0M
2025-02-10 83.33 86.41 82.00 83.33 0.0M
2025-02-07 86.58 93.00 85.08 86.58 0.0M
2025-02-06 90.06 96.30 88.48 90.06 0.0M
2025-02-05 89.09 90.58 86.60 89.09 0.0M
2025-02-04 86.44 87.56 85.29 86.44 0.0M
2025-02-03 82.09 85.18 78.86 82.09 0.0M
2025-01-31 86.52 87.92 85.30 86.52 0.0M
2025-01-30 84.39 88.67 83.47 84.39 0.0M
2025-01-29 77.72 80.79 77.60 77.72 0.0M
2025-01-28 76.53 77.32 74.91 76.53 0.0M
2025-01-27 73.34 88.10 71.23 73.34 0.0M
2025-01-24 97.01 101.00 97.01 97.01 0.0M
2025-01-23 100.44 100.55 98.10 100.44 0.0M
2025-01-22 100.94 103.99 98.96 100.94 0.0M
2025-01-21 97.23 97.23 93.80 97.23 0.0M
2025-01-17 93.07 94.34 90.31 93.07 0.0M
2025-01-16 90.02 90.02 87.65 90.02 0.0M
2025-01-15 88.01 88.89 86.16 88.01 0.0M
2025-01-14 86.76 87.19 84.26 86.76 0.0M
2025-01-13 83.30 83.30 80.19 83.30 0.0M
2025-01-10 84.46 85.84 83.06 84.46 0.0M
2025-01-08 84.15 86.50 83.50 84.15 0.0M
2025-01-07 86.68 89.21 85.81 86.68 0.0M
2025-01-06 91.90 92.70 90.59 91.90 0.0M
2025-01-03 88.27 88.27 86.21 88.27 0.0M
2025-01-02 84.85 85.54 83.54 84.85 0.0M