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
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
2023-12-28 189.65 190.30 186.55 189.95 0.0M
2023-12-27 191.40 191.65 187.90 188.95 0.0M
2023-12-22 189.55 189.70 188.65 188.65 0.0M
2023-12-21 190.75 190.75 187.00 188.65 0.0M
2023-12-20 193.00 193.00 191.65 191.65 0.0M
2023-12-19 189.95 191.00 188.50 191.00 0.0M
2023-12-18 189.55 193.30 189.55 192.50 0.0M
2023-12-15 190.95 192.30 187.15 190.90 0.0M
2023-12-14 189.75 193.05 186.70 187.65 0.0M
2023-12-13 187.70 191.50 187.70 191.50 0.0M
2023-12-12 186.35 187.95 185.20 185.20 0.0M
2023-12-11 183.15 188.10 181.40 186.90 0.0M
2023-12-08 184.30 184.30 183.00 183.00 0.0M
2023-12-07 184.95 185.90 182.55 183.50 0.0M
2023-12-06 182.50 185.05 182.50 184.35 0.0M
2023-12-05 183.75 185.30 182.10 185.10 0.0M
2023-12-04 179.50 183.40 179.00 183.40 0.0M
2023-12-01 177.25 177.25 173.70 177.10 0.0M
2023-11-30 172.40 174.65 171.55 174.40 0.0M
2023-11-29 170.90 171.90 170.90 171.85 0.0M
2023-11-28 171.75 172.10 171.40 171.40 0.0M
2023-11-27 172.75 175.85 172.75 173.20 0.0M
2023-11-24 172.90 174.05 172.90 174.05 0.0M
2023-11-23 173.55 174.25 170.50 174.25 0.0M
2023-11-22 173.00 173.00 172.30 172.50 0.0M
2023-11-21 168.65 173.00 168.30 173.00 0.0M
2023-11-20 171.00 171.80 170.00 170.45 0.0M
2023-11-17 171.00 171.00 170.35 170.40 0.0M
2023-11-16 171.25 172.35 170.85 171.70 0.0M
2023-11-15 174.75 174.75 171.60 172.85 0.0M
2023-11-14 170.20 172.90 169.65 171.75 0.0M
2023-11-13 171.55 172.70 170.10 172.70 0.0M
2023-11-10 171.20 171.20 169.20 170.15 0.0M
2023-11-09 168.65 168.65 168.65 168.65 0.0M
2023-11-08 169.90 171.10 169.10 169.10 0.0M
2023-11-07 170.35 171.70 169.65 171.70 0.0M
2023-11-06 171.65 174.40 169.50 169.50 0.0M
2023-11-03 172.00 173.55 170.20 173.55 0.0M
2023-11-02 168.00 171.75 167.90 171.75 0.0M
2023-11-01 171.35 172.20 169.25 169.80 0.0M
2023-10-31 164.75 170.35 164.75 170.35 0.0M
2023-10-30 163.50 165.85 163.00 164.20 0.0M
2023-10-27 169.65 169.65 160.70 162.30 0.0M
2023-10-26 164.45 166.75 164.45 166.00 0.0M
2023-10-25 166.65 166.65 165.05 166.00 0.0M
2023-10-24 165.50 165.50 163.40 163.40 0.0M
2023-10-23 167.60 167.75 164.70 167.30 0.0M
2023-10-20 168.10 170.90 166.15 167.70 0.0M
2023-10-19 168.75 171.95 168.25 168.25 0.0M
2023-10-18 169.80 171.10 169.25 170.35 0.0M
2023-10-17 170.65 170.70 168.15 170.70 0.0M
2023-10-16 170.15 172.40 167.50 169.70 0.0M
2023-10-13 168.00 169.45 167.65 169.45 0.0M
2023-10-12 165.35 168.85 164.00 164.00 0.0M
2023-10-11 166.90 168.90 166.90 167.30 0.0M
2023-10-10 173.00 173.90 166.85 167.75 0.0M
2023-10-09 156.15 170.70 155.20 170.70 0.0M
2023-10-06 153.50 155.85 153.50 155.50 0.0M
2023-10-05 153.95 155.80 153.70 154.80 0.0M
2023-10-04 159.70 163.25 155.40 156.05 0.0M
2023-10-03 161.50 161.50 161.10 161.10 0.0M
2023-10-02 164.60 167.10 162.80 162.80 0.0M
2023-09-29 164.00 164.85 162.85 163.15 0.0M
2023-09-28 167.70 167.70 163.15 163.15 0.0M
2023-09-27 165.85 166.90 165.30 166.90 0.0M
2023-09-26 164.25 164.25 163.15 163.15 0.0M
2023-09-25 164.70 164.80 162.60 162.60 0.0M
2023-09-22 163.80 164.35 163.20 163.20 0.0M
2023-09-21 165.00 165.00 161.65 162.35 0.0M
2023-09-20 163.85 164.90 163.85 164.55 0.0M
2023-09-18 165.05 165.05 163.05 164.50 0.0M
2023-09-15 163.00 163.00 160.20 162.80 0.0M
2023-09-14 159.20 160.95 159.05 160.20 0.0M
2023-09-13 156.15 159.05 156.15 159.05 0.0M
2023-09-12 158.00 158.25 157.60 157.60 0.0M
2023-09-11 158.60 158.60 156.65 157.10 0.0M
2023-09-08 158.55 159.20 156.05 156.05 0.0M
2023-09-07 159.55 161.05 158.00 158.00 0.0M
2023-09-06 161.00 161.95 158.75 159.05 0.0M
2023-09-05 164.10 164.10 161.35 161.85 0.0M
2023-09-04 162.70 163.10 162.70 163.10 0.0M
2023-09-01 164.40 164.90 162.80 164.70 0.0M
2023-08-31 162.85 165.55 162.85 164.50 0.0M
2023-08-30 164.60 164.60 162.35 162.35 0.0M
2023-08-29 166.10 166.10 163.10 163.10 0.0M
2023-08-28 165.35 165.35 163.45 164.15 0.0M
2023-08-25 163.70 167.00 163.70 165.00 0.0M
2023-08-24 165.50 165.50 163.05 164.20 0.0M
2023-08-23 168.15 168.15 164.00 164.00 0.0M
2023-08-22 168.60 168.60 165.95 166.55 0.0M
2023-08-21 168.10 168.70 165.20 165.20 0.0M
2023-08-18 168.40 168.85 166.75 166.75 0.0M
2023-08-17 166.60 169.65 166.60 168.15 0.0M
2023-08-16 167.15 167.15 167.15 167.15 0.0M
2023-08-15 172.05 172.05 167.80 167.80 0.0M
2023-08-14 169.90 173.15 169.90 170.80 0.0M
2023-08-11 170.45 171.10 170.45 170.65 0.0M
2023-08-10 172.20 172.20 170.20 170.20 0.0M
2023-08-09 170.10 170.90 170.10 170.90 0.0M
2023-08-08 171.55 171.55 169.85 169.85 0.0M
2023-08-07 171.75 171.85 171.25 171.35 0.0M
2023-08-04 170.55 171.35 166.25 169.45 0.0M
2023-08-03 172.90 172.90 167.00 168.70 0.0M
2023-08-02 171.70 172.30 170.05 170.95 0.0M
2023-08-01 173.70 173.70 170.70 170.90 0.0M
2023-07-31 172.95 175.65 172.90 172.90 0.0M
2023-07-28 171.90 175.95 171.90 174.25 0.0M
2023-07-27 176.20 179.50 168.80 173.05 0.0M
2023-07-26 182.60 183.75 182.60 183.25 0.0M
2023-07-25 180.15 181.20 178.80 178.80 0.0M
2023-07-24 181.65 182.50 180.75 181.90 0.0M
2023-07-21 178.15 178.15 177.85 177.85 0.0M
2023-07-20 179.10 180.90 179.10 180.90 0.0M
2023-07-19 173.40 176.90 173.40 176.00 0.0M
2023-07-18 176.65 179.15 176.65 179.15 0.0M
2023-07-17 175.35 176.90 172.30 176.90 0.0M
2023-07-14 175.10 176.80 174.55 174.55 0.0M
2023-07-13 174.55 177.20 173.85 176.25 0.0M
2023-07-12 177.45 180.80 176.35 177.30 0.0M
2023-07-11 175.30 178.65 175.30 178.65 0.0M
2023-07-10 178.25 178.25 177.20 177.20 0.0M
2023-07-07 180.35 180.35 178.65 178.65 0.0M
2023-07-06 179.20 181.40 179.20 181.40 0.0M
2023-07-05 179.80 181.60 179.80 181.60 0.0M
2023-07-04 179.70 183.05 179.70 182.70 0.0M
2023-07-03 181.45 181.75 178.85 181.65 0.0M
2023-06-30 178.90 182.10 178.25 179.25 0.0M
2023-06-29 173.95 180.00 173.95 180.00 0.0M
2023-06-28 178.65 178.65 174.35 174.35 0.0M
2023-06-27 174.65 176.55 174.65 176.55 0.0M
2023-06-26 175.90 175.90 171.00 173.00 0.0M
2023-06-23 179.75 179.75 178.00 178.00 0.0M
2023-06-22 176.65 179.20 176.65 177.05 0.0M
2023-06-21 179.95 179.95 179.95 179.95 0.0M
2023-06-20 179.60 179.60 178.80 178.80 0.0M
2023-06-19 177.25 179.95 177.25 179.90 0.0M
2023-06-16 176.45 178.95 176.45 178.95 0.0M
2023-06-15 177.90 177.90 177.30 177.35 0.0M
2023-06-14 174.55 174.55 174.55 174.55 0.0M
2023-06-13 173.55 174.65 173.55 174.65 0.0M
2023-06-09 176.90 176.90 174.10 174.85 0.0M
2023-06-08 173.05 174.35 173.05 174.35 0.0M
2023-06-07 174.35 174.70 170.60 174.65 0.0M
2023-06-06 171.95 172.50 170.95 172.50 0.0M
2023-06-05 172.35 172.35 170.00 171.60 0.0M
2023-06-02 164.35 169.15 164.35 169.15 0.0M
2023-06-01 164.75 165.55 161.95 165.45 0.0M
2023-05-31 165.85 166.60 163.50 165.65 0.0M
2023-05-30 166.75 166.75 164.95 165.00 0.0M
2023-05-29 168.75 168.75 165.65 168.75 0.0M
2023-05-26 164.50 166.00 164.50 166.00 0.0M
2023-05-25 168.35 170.15 164.20 164.60 0.0M
2023-05-24 170.05 170.05 169.90 169.90 0.0M
2023-05-23 173.85 173.85 171.50 171.50 0.0M
2023-05-22 171.75 172.20 168.85 172.20 0.0M
2023-05-19 173.25 175.70 172.65 173.40 0.0M
2023-05-18 173.10 174.65 170.60 170.60 0.0M
2023-05-17 168.65 171.90 168.65 171.90 0.0M
2023-05-16 172.90 172.90 169.50 169.50 0.0M
2023-05-15 170.70 174.00 170.70 171.45 0.0M
2023-05-12 173.65 173.65 170.80 172.60 0.0M
2023-05-11 171.50 173.75 171.15 171.95 0.0M
2023-05-10 170.55 172.00 170.55 170.70 0.0M
2023-05-09 168.40 172.55 168.40 172.55 0.0M
2023-05-08 171.60 171.90 169.05 169.85 0.0M
2023-05-05 167.00 170.55 167.00 168.95 0.0M
2023-05-04 166.80 169.65 166.80 169.45 0.0M
2023-05-03 173.60 173.60 169.45 169.45 0.0M
2023-05-02 175.40 179.25 172.50 172.90 0.0M
2023-04-28 180.35 185.00 178.40 178.40 0.0M
2023-04-27 177.60 179.50 175.00 179.50 0.0M
2023-04-26 180.45 182.15 175.85 176.35 0.0M
2023-04-25 181.25 183.00 180.65 181.60 0.0M
2023-04-24 184.75 185.05 181.45 182.50 0.0M
2023-04-21 186.40 186.40 183.60 183.95 0.0M
2023-04-20 183.50 184.15 183.50 184.15 0.0M
2023-04-19 187.00 187.00 185.75 186.25 0.0M
2023-04-18 186.80 187.55 186.45 186.55 0.0M
2023-04-17 184.60 185.00 181.30 184.65 0.0M
2023-04-14 182.90 182.90 181.60 182.20 0.0M
2023-04-13 182.65 182.75 179.60 182.75 0.0M
2023-04-12 184.10 184.30 180.50 181.15 0.0M
2023-04-11 184.15 184.15 182.10 182.60 0.0M
2023-04-06 182.20 182.20 180.00 180.00 0.0M
2023-04-05 180.95 181.35 178.50 180.90 0.0M
2023-04-04 184.60 184.60 179.45 179.45 0.0M
2023-04-03 183.55 183.85 180.20 183.55 0.0M
2023-03-31 179.70 180.70 177.88 180.70 0.0M
2023-03-30 178.20 181.78 178.00 178.88 0.0M
2023-03-29 179.08 179.08 179.08 179.08 0.0M
2023-03-28 181.48 184.12 177.74 177.74 0.0M
2023-03-27 178.28 182.00 178.28 179.74 0.0M
2023-03-24 175.24 178.96 175.06 178.96 0.0M
2023-03-23 178.06 180.08 175.82 175.82 0.0M
2023-03-22 181.74 182.04 177.48 177.48 0.0M
2023-03-21 182.66 184.96 182.66 184.00 0.0M
2023-03-20 182.78 184.92 179.90 183.26 0.0M
2023-03-17 191.46 191.46 182.42 182.42 0.0M
2023-03-16 187.46 191.82 187.46 191.82 0.0M
2023-03-15 189.84 190.36 189.20 189.26 0.0M
2023-03-14 189.16 190.50 188.98 188.98 0.0M
2023-03-13 190.90 190.90 187.62 188.08 0.0M
2023-03-10 192.74 193.80 190.70 192.00 0.0M
2023-03-09 194.54 196.68 193.50 193.50 0.0M
2023-03-08 202.95 202.95 196.50 197.26 0.0M
2023-03-07 202.60 202.60 200.85 200.85 0.0M
2023-03-06 201.00 206.35 200.00 200.75 0.0M
2023-03-03 201.05 202.80 200.35 201.00 0.0M
2023-03-02 199.50 200.40 195.45 200.40 0.0M
2023-03-01 199.98 199.98 196.42 196.66 0.0M
2023-02-28 199.94 199.94 198.34 199.00 0.0M
2023-02-27 198.12 201.65 198.12 198.42 0.0M
2023-02-24 199.28 199.28 196.46 196.98 0.0M
2023-02-23 201.50 202.45 198.04 198.04 0.0M
2023-02-22 200.60 200.60 199.06 200.60 0.0M
2023-02-21 201.00 201.25 200.45 201.25 0.0M
2023-02-20 199.00 202.00 199.00 200.50 0.0M
2023-02-17 197.24 198.00 196.64 196.64 0.0M
2023-02-16 200.05 200.05 198.08 198.08 0.0M
2023-02-15 199.30 199.30 198.62 198.94 0.0M
2023-02-14 198.00 199.00 197.74 199.00 0.0M
2023-02-13 202.95 203.35 199.90 201.35 0.0M
2023-02-10 194.28 201.20 194.28 201.20 0.0M
2023-02-09 197.16 198.88 196.56 196.56 0.0M
2023-02-08 197.82 198.04 196.66 197.48 0.0M
2023-02-07 196.48 199.72 195.68 195.68 0.0M
2023-02-06 196.04 197.80 194.92 196.60 0.0M
2023-02-03 192.68 195.88 192.68 195.88 0.0M
2023-02-02 193.68 197.00 193.68 194.12 0.0M
2023-02-01 197.78 197.80 196.00 197.30 0.0M
2023-01-31 196.00 196.52 196.00 196.52 0.0M
2023-01-30 196.62 196.68 192.68 194.98 0.0M
2023-01-27 188.64 196.14 185.28 195.42 0.0M
2023-01-26 182.90 184.16 179.46 181.10 0.0M
2023-01-25 179.54 181.16 177.50 181.16 0.0M
2023-01-24 180.34 180.34 177.68 179.60 0.0M
2023-01-23 175.06 179.16 175.06 178.88 0.0M
2023-01-20 178.88 178.88 175.18 177.76 0.0M
2023-01-19 180.10 180.28 177.16 178.00 0.0M
2023-01-18 182.44 182.44 176.94 178.24 0.0M
2023-01-17 181.62 181.62 180.02 180.04 0.0M
2023-01-16 181.30 184.10 179.98 180.52 0.0M
2023-01-13 185.12 186.06 180.60 181.00 0.0M
2023-01-12 185.02 185.16 183.00 185.16 0.0M
2023-01-11 189.80 189.96 185.38 186.18 0.0M
2023-01-10 188.52 189.88 186.38 187.80 0.0M
2023-01-09 195.62 195.90 186.10 188.20 0.0M
2023-01-06 198.04 198.84 193.28 193.94 0.0M
2023-01-05 192.60 197.00 192.60 195.54 0.0M
2023-01-04 197.32 197.32 194.54 195.48 0.0M
2023-01-03 197.56 197.60 194.66 194.66 0.0M
2023-01-02 196.68 197.42 193.56 197.42 0.0M