L3哈里斯科技公司

LHX
🏛️ 德国 →
253.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 242.50 242.50 241.10 241.10 0.0K
08:50 241.10 241.10 241.10 241.10 0.0K
09:10 241.10 241.10 241.10 241.10 0.1K
09:20 241.10 241.10 241.10 241.10 0.0K
09:45 243.30 243.30 243.30 243.30 0.0K
09:50 243.40 243.40 243.40 243.40 0.0K
09:55 243.40 243.40 243.40 243.40 0.0K
11:00 244.90 244.90 244.90 244.90 0.0K
11:25 241.60 244.90 241.60 244.90 0.0K
11:55 241.60 244.90 241.60 244.90 0.0K
12:05 244.90 244.90 244.90 244.90 0.0K
12:40 241.60 241.60 241.60 241.60 0.0K
14:00 241.60 241.60 241.50 241.50 0.1K
15:30 241.00 241.00 241.00 241.00 0.0K
15:40 240.80 240.80 240.80 240.80 0.0K
16:45 239.80 239.80 239.80 239.80 0.0K
21:45 240.90 240.90 240.90 240.90 0.0K
22:00 240.90 240.90 240.90 240.90 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 251.80 257.50 250.20 253.20 0.0M
2025-09-26 249.40 252.70 246.80 251.10 0.0M
2025-09-25 241.20 249.40 241.20 248.20 0.0M
2025-09-24 244.20 245.80 242.10 243.00 0.0M
2025-09-23 239.20 243.90 237.70 242.50 0.0M
2025-09-22 242.60 244.90 239.80 240.90 0.0M
2025-09-19 242.00 242.60 238.00 240.40 0.0M
2025-09-18 237.60 241.60 237.60 239.20 0.0M
2025-09-17 241.20 242.40 237.60 238.50 0.0M
2025-09-16 238.60 241.80 236.20 240.90 0.0M
2025-09-15 238.80 240.30 238.10 238.80 0.0M
2025-09-12 240.40 240.40 236.50 238.30 0.0M
2025-09-11 234.80 238.30 233.80 237.80 0.0M
2025-09-10 230.10 234.70 229.30 234.70 0.0M
2025-09-09 232.00 235.00 229.20 231.50 0.0M
2025-09-08 232.90 234.90 230.40 232.40 0.0M
2025-09-05 233.10 233.90 227.80 230.40 0.0M
2025-09-04 236.50 236.50 232.10 234.60 0.0M
2025-09-03 237.90 238.80 232.60 234.20 0.0M
2025-09-02 234.60 237.30 234.10 237.20 0.0M
2025-09-01 238.40 239.10 234.20 235.20 0.0M
2025-08-29 235.40 238.90 234.60 236.20 0.0M
2025-08-28 238.90 238.90 235.30 237.00 0.0M
2025-08-27 239.90 241.80 237.50 237.90 0.0M
2025-08-26 238.70 238.70 234.30 238.00 0.0M
2025-08-25 236.30 238.80 234.10 238.10 0.0M
2025-08-22 237.50 241.00 235.00 235.00 0.0M
2025-08-21 235.20 241.10 235.20 238.00 0.0M
2025-08-20 232.60 237.70 231.30 237.70 0.0M
2025-08-19 233.50 234.30 230.70 233.00 0.0M
2025-08-18 230.40 234.30 229.10 233.80 0.0M
2025-08-15 233.30 235.00 229.60 232.00 0.0M
2025-08-14 231.40 234.20 228.90 233.20 0.0M
2025-08-13 232.10 232.80 228.60 231.00 0.0M
2025-08-12 231.20 234.70 229.60 230.10 0.0M
2025-08-11 232.20 233.90 230.10 233.40 0.0M
2025-08-08 236.10 237.70 233.00 233.00 0.0M
2025-08-07 237.90 240.40 232.80 235.30 0.0M
2025-08-06 240.90 243.70 237.10 239.50 0.0M
2025-08-05 241.10 244.70 238.60 240.10 0.0M
2025-08-04 242.10 245.60 239.50 240.40 0.0M
2025-08-01 241.00 242.90 233.60 240.80 0.0M
2025-07-31 238.50 242.70 238.00 241.00 0.0M
2025-07-30 234.30 240.40 233.20 239.80 0.0M
2025-07-29 229.90 235.40 229.60 235.40 0.0M
2025-07-28 232.10 235.40 229.70 232.70 0.0M
2025-07-25 232.40 235.60 225.10 230.00 0.0M
2025-07-24 229.20 239.90 226.90 233.60 0.0M
2025-07-23 226.90 229.60 225.00 229.00 0.0M
2025-07-22 226.20 228.50 221.40 224.60 0.0M
2025-07-21 229.90 229.90 225.10 225.10 0.0M
2025-07-18 230.30 234.30 226.70 226.70 0.0M
2025-07-17 227.90 229.90 224.90 229.90 0.0M
2025-07-16 226.10 227.20 223.10 225.70 0.0M
2025-07-15 224.10 227.00 223.80 225.10 0.0M
2025-07-14 222.30 225.10 218.60 224.60 0.0M
2025-07-11 222.50 227.90 221.10 221.80 0.0M
2025-07-10 220.30 223.90 218.20 222.40 0.0M
2025-07-09 219.90 221.70 217.10 221.70 0.0M
2025-07-08 218.10 219.90 216.00 219.00 0.0M
2025-07-07 218.00 219.80 215.60 218.50 0.0M
2025-07-04 215.90 218.00 214.80 214.90 0.0M
2025-07-03 216.30 217.60 216.30 217.00 0.0M
2025-07-02 213.10 216.50 210.60 214.50 0.0M
2025-07-01 214.20 215.00 210.70 213.80 0.0M
2025-06-30 212.40 214.20 209.40 212.60 0.0M
2025-06-27 210.00 212.60 209.10 210.10 0.0M
2025-06-26 212.00 214.10 210.00 210.80 0.0M
2025-06-25 211.60 213.70 209.10 212.50 0.0M
2025-06-24 216.10 218.90 210.20 212.40 0.0M
2025-06-23 218.60 221.90 216.10 217.30 0.0M
2025-06-20 217.00 220.70 215.00 215.90 0.0M
2025-06-19 218.20 218.20 213.60 216.00 0.0M
2025-06-18 219.10 220.50 216.30 216.80 0.0M
2025-06-17 214.60 219.10 210.30 218.70 0.0M
2025-06-16 223.70 227.20 213.60 214.60 0.0M
2025-06-13 226.50 228.60 219.10 223.40 0.0M
2025-06-12 214.30 215.90 210.30 215.90 0.0M
2025-06-11 214.70 215.70 207.80 215.30 0.0M
2025-06-10 215.10 216.90 213.10 214.30 0.0M
2025-06-09 214.50 215.90 213.00 213.70 0.0M
2025-06-06 212.90 215.80 210.30 212.90 0.0M
2025-06-05 213.60 214.70 210.70 212.00 0.0M
2025-06-04 214.50 215.90 211.60 213.20 0.0M
2025-06-03 211.90 214.40 210.80 214.40 0.0M
2025-06-02 215.90 218.50 210.90 212.90 0.0M
2025-05-30 215.80 219.30 212.90 215.70 0.0M
2025-05-29 218.90 220.90 212.30 214.10 0.0M
2025-05-28 220.10 221.80 214.20 216.40 0.0M
2025-05-27 214.30 219.50 210.20 219.40 0.0M
2025-05-26 210.70 218.00 210.10 212.30 0.0M
2025-05-23 212.40 213.10 208.10 209.10 0.0M
2025-05-22 206.10 213.10 206.00 212.90 0.0M
2025-05-21 209.10 215.50 204.50 204.70 0.0M
2025-05-20 206.00 207.40 203.80 203.80 0.0M
2025-05-19 204.70 206.20 201.10 206.20 0.0M
2025-05-16 203.40 207.40 200.70 205.70 0.0M
2025-05-15 196.80 202.80 194.95 202.80 0.0M
2025-05-14 195.25 195.35 191.70 195.35 0.0M
2025-05-13 197.85 198.30 195.35 195.55 0.0M
2025-05-12 196.90 202.90 194.65 197.45 0.0M
2025-05-09 195.10 196.25 192.35 192.35 0.0M
2025-05-08 192.95 196.35 192.85 196.00 0.0M
2025-05-07 192.55 194.00 191.85 192.60 0.0M
2025-05-06 194.45 194.45 190.00 191.45 0.0M
2025-05-05 193.00 194.35 191.10 193.80 0.0M
2025-05-02 195.80 199.40 190.80 194.85 0.0M
2025-04-30 193.20 193.95 192.00 193.70 0.0M
2025-04-29 193.95 194.75 191.15 194.75 0.0M
2025-04-28 189.80 193.70 188.20 192.55 0.0M
2025-04-25 191.50 192.80 190.90 190.90 0.0M
2025-04-24 187.45 191.10 183.95 191.10 0.0M
2025-04-23 192.80 194.50 190.55 190.75 0.0M
2025-04-22 184.60 188.95 183.05 187.50 0.0M
2025-04-17 193.05 196.50 189.55 192.85 0.0M
2025-04-16 194.45 195.70 192.05 192.05 0.0M
2025-04-15 198.55 198.55 197.40 198.10 0.0M
2025-04-14 197.55 198.35 193.85 196.40 0.0M
2025-04-11 190.35 196.80 187.50 196.00 0.0M
2025-04-10 193.95 196.80 188.70 189.80 0.0M
2025-04-09 177.10 195.10 177.10 195.10 0.0M
2025-04-08 185.85 189.40 183.75 184.05 0.0M
2025-04-07 173.75 184.10 172.05 184.10 0.0M
2025-04-04 186.90 191.30 183.85 186.45 0.0M
2025-04-03 192.60 193.55 185.70 190.15 0.0M
2025-04-02 195.65 195.65 192.10 195.00 0.0M
2025-04-01 195.35 196.05 191.85 196.05 0.0M
2025-03-31 193.15 193.30 190.60 193.30 0.0M
2025-03-28 197.70 197.95 192.05 192.05 0.0M
2025-03-27 198.40 199.50 196.30 197.10 0.0M
2025-03-26 197.20 198.10 195.75 197.00 0.0M
2025-03-25 196.50 197.40 194.05 197.40 0.0M
2025-03-24 192.60 196.35 192.05 195.65 0.0M
2025-03-21 195.25 195.25 192.45 192.45 0.0M
2025-03-20 197.55 198.40 194.00 194.60 0.0M
2025-03-19 193.65 198.05 193.65 194.25 0.0M
2025-03-18 195.95 195.95 192.95 194.60 0.0M
2025-03-17 193.60 196.45 191.65 195.10 0.0M
2025-03-14 195.80 196.65 192.60 194.60 0.0M
2025-03-13 191.20 194.30 190.00 194.15 0.0M
2025-03-12 194.50 196.50 189.35 192.65 0.0M
2025-03-11 200.70 202.40 193.55 195.35 0.0M
2025-03-10 201.80 209.60 196.55 200.70 0.0M
2025-03-07 196.20 203.90 194.45 202.80 0.0M
2025-03-06 194.00 197.95 191.20 197.95 0.0M
2025-03-05 196.25 196.25 191.40 195.00 0.0M
2025-03-04 200.40 200.50 193.45 196.40 0.0M
2025-03-03 199.25 200.30 197.00 197.65 0.0M
2025-02-28 197.95 198.30 197.45 198.30 0.0M
2025-02-27 191.60 195.75 191.60 195.75 0.0M
2025-02-26 196.55 196.55 191.70 193.10 0.0M
2025-02-25 190.20 194.15 189.05 194.15 0.0M
2025-02-24 192.10 192.95 188.85 190.85 0.0M
2025-02-21 189.90 191.60 187.05 189.65 0.0M
2025-02-20 188.15 188.15 184.50 187.95 0.0M
2025-02-19 187.95 191.95 185.45 188.05 0.0M
2025-02-18 193.70 193.70 186.75 187.05 0.0M
2025-02-17 186.75 193.50 186.55 189.65 0.0M
2025-02-14 190.05 192.40 187.80 188.00 0.0M
2025-02-13 192.55 196.15 191.15 191.15 0.0M
2025-02-12 197.25 198.35 192.80 192.80 0.0M
2025-02-11 204.20 204.20 199.20 199.50 0.0M
2025-02-10 201.90 202.40 198.15 202.40 0.0M
2025-02-07 197.05 201.10 196.25 200.90 0.0M
2025-02-06 203.10 203.10 196.85 196.85 0.0M
2025-02-05 200.50 203.50 200.50 201.50 0.0M
2025-02-04 207.90 208.30 203.50 203.70 0.0M
2025-02-03 205.90 207.50 202.30 207.50 0.0M
2025-01-31 205.80 206.60 201.40 204.40 0.0M
2025-01-30 205.60 215.50 200.00 201.40 0.0M
2025-01-29 206.40 206.60 203.20 203.50 0.0M
2025-01-28 210.60 215.10 205.00 205.30 0.0M
2025-01-27 208.50 213.00 205.10 211.60 0.0M
2025-01-24 208.10 209.70 207.20 208.90 0.0M
2025-01-23 213.40 213.40 209.20 209.20 0.0M
2025-01-22 214.00 215.30 210.00 211.10 0.0M
2025-01-21 212.60 214.00 209.00 213.40 0.0M
2025-01-20 213.10 214.00 209.00 212.10 0.0M
2025-01-17 214.30 215.20 211.20 211.60 0.0M
2025-01-16 209.30 211.80 209.00 211.20 0.0M
2025-01-15 210.00 210.10 207.00 207.80 0.0M
2025-01-14 210.00 210.00 208.50 208.90 0.0M
2025-01-13 205.00 210.10 201.70 208.90 0.0M
2025-01-10 200.00 203.70 200.00 200.60 0.0M
2025-01-09 200.10 202.90 199.15 202.90 0.0M
2025-01-08 198.80 200.70 195.50 200.70 0.0M
2025-01-07 194.40 198.65 194.00 198.00 0.0M
2025-01-06 201.40 204.40 196.30 196.30 0.0M
2025-01-03 201.90 203.80 201.30 203.10 0.0M
2025-01-02 203.00 204.60 202.10 202.80 0.0M