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
2024-12-30 202.10 204.50 202.10 204.50 0.0M
2024-12-27 203.80 206.50 202.80 202.90 0.0M
2024-12-23 207.20 207.20 203.50 203.70 0.0M
2024-12-20 201.50 205.70 200.60 204.30 0.0M
2024-12-19 204.50 206.50 202.60 202.60 0.0M
2024-12-18 209.40 210.10 206.80 206.80 0.0M
2024-12-17 210.10 210.50 207.30 208.40 0.0M
2024-12-16 214.00 215.20 210.70 210.70 0.0M
2024-12-13 216.00 216.00 211.80 212.30 0.0M
2024-12-12 215.10 219.00 214.30 214.70 0.0M
2024-12-11 217.70 220.60 217.70 217.90 0.0M
2024-12-10 216.00 220.10 216.00 220.10 0.0M
2024-12-09 220.10 223.80 216.10 218.00 0.0M
2024-12-06 223.10 226.60 222.70 222.70 0.0M
2024-12-05 226.50 229.90 223.90 226.30 0.0M
2024-12-04 227.60 231.10 227.60 229.70 0.0M
2024-12-03 230.10 233.60 229.40 229.40 0.0M
2024-12-02 235.60 235.90 230.40 231.00 0.0M
2024-11-29 234.90 234.90 232.90 233.50 0.0M
2024-11-28 234.70 235.00 234.70 235.00 0.0M
2024-11-27 232.40 235.20 232.40 233.10 0.0M
2024-11-26 231.20 235.00 228.80 235.00 0.0M
2024-11-25 241.10 242.00 228.70 229.50 0.0M
2024-11-22 237.60 239.10 236.30 237.20 0.0M
2024-11-21 234.20 235.90 229.40 235.90 0.0M
2024-11-20 229.70 233.00 229.70 231.50 0.0M
2024-11-19 230.90 234.00 228.10 228.60 0.0M
2024-11-18 231.10 235.70 230.20 231.20 0.0M
2024-11-15 235.90 237.30 231.30 233.60 0.0M
2024-11-14 246.10 251.00 234.80 236.00 0.0M
2024-11-13 247.70 251.00 245.10 249.50 0.0M
2024-11-12 249.80 250.60 246.50 246.50 0.0M
2024-11-11 243.30 249.70 243.30 249.70 0.0M
2024-11-08 238.20 243.40 234.50 243.40 0.0M
2024-11-07 241.20 241.20 235.80 237.90 0.0M
2024-11-06 234.90 241.40 234.90 238.20 0.0M
2024-11-05 228.80 229.00 225.80 228.10 0.0M
2024-11-04 228.10 229.10 225.20 227.60 0.0M
2024-11-01 230.00 231.80 225.80 229.80 0.0M
2024-10-31 227.20 228.00 225.60 226.30 0.0M
2024-10-30 226.10 227.30 226.00 226.90 0.0M
2024-10-29 227.90 229.40 227.40 228.00 0.0M
2024-10-28 236.60 236.60 229.90 229.90 0.0M
2024-10-25 240.30 242.00 232.80 234.40 0.0M
2024-10-24 226.90 232.20 225.00 225.30 0.0M
2024-10-23 224.60 229.30 224.60 227.40 0.0M
2024-10-22 230.30 232.10 225.70 226.50 0.0M
2024-10-21 228.10 230.30 228.10 229.90 0.0M
2024-10-18 229.90 230.50 226.50 228.80 0.0M
2024-10-17 229.80 229.90 227.30 229.10 0.0M
2024-10-16 226.80 228.70 224.60 228.60 0.0M
2024-10-15 229.70 229.90 225.00 226.50 0.0M
2024-10-14 227.30 227.90 223.50 227.90 0.0M
2024-10-11 223.10 223.10 219.70 223.00 0.0M
2024-10-10 224.50 225.70 221.50 221.90 0.0M
2024-10-09 220.00 221.10 220.00 221.10 0.0M
2024-10-08 220.10 221.40 218.50 219.70 0.0M
2024-10-07 223.80 223.80 220.40 220.40 0.0M
2024-10-04 222.50 222.70 219.00 220.90 0.0M
2024-10-03 222.40 223.00 219.30 223.00 0.0M
2024-10-02 221.50 223.70 219.70 221.50 0.0M
2024-10-01 215.20 223.30 213.10 223.30 0.0M
2024-09-30 211.70 211.70 210.10 211.00 0.0M
2024-09-27 209.80 209.80 209.70 209.70 0.0M
2024-09-26 211.80 211.80 209.30 209.30 0.0M
2024-09-25 210.20 210.20 209.10 209.10 0.0M
2024-09-24 214.40 214.40 210.40 210.40 0.0M
2024-09-23 211.20 211.60 209.50 209.50 0.0M
2024-09-20 205.00 208.20 204.50 208.20 0.0M
2024-09-19 205.80 205.80 205.80 205.80 0.0M
2024-09-18 207.00 207.00 205.30 207.00 0.0M
2024-09-17 206.70 208.10 205.30 207.20 0.0M
2024-09-16 208.60 210.00 205.70 208.10 0.0M
2024-09-13 208.40 208.40 207.60 207.60 0.0M
2024-09-12 205.10 208.00 205.00 208.00 0.0M
2024-09-11 201.70 201.70 201.70 201.70 0.0M
2024-09-10 205.80 206.10 205.80 206.10 0.0M
2024-09-09 205.90 208.10 205.60 207.60 0.0M
2024-09-06 207.30 207.30 205.70 205.90 0.0M
2024-09-05 214.90 214.90 210.80 210.80 0.0M
2024-09-04 213.90 215.30 210.50 213.20 0.0M
2024-09-03 212.60 216.70 212.50 213.00 0.0M
2024-09-02 216.40 216.40 211.90 215.80 0.0M
2024-08-30 212.40 212.40 212.20 212.20 0.0M
2024-08-29 211.30 212.20 211.30 212.20 0.0M
2024-08-28 204.40 205.20 204.40 205.20 0.0M
2024-08-27 205.10 205.10 203.60 204.60 0.0M
2024-08-26 204.90 208.20 204.90 204.90 0.0M
2024-08-23 210.30 210.30 207.50 208.50 0.0M
2024-08-22 207.80 207.90 206.00 207.90 0.0M
2024-08-20 206.80 207.10 206.00 206.00 0.0M
2024-08-19 208.40 208.40 207.00 207.50 0.0M
2024-08-16 208.50 208.50 206.10 207.70 0.0M
2024-08-15 203.80 208.00 203.80 206.00 0.0M
2024-08-14 205.40 205.40 205.40 205.40 0.0M
2024-08-13 206.70 206.70 206.70 206.70 0.0M
2024-08-12 210.90 210.90 210.00 210.00 0.0M
2024-08-09 209.90 213.00 208.70 208.70 0.0M
2024-08-08 205.50 211.00 205.40 211.00 0.0M
2024-08-07 209.90 210.10 208.00 208.00 0.0M
2024-08-06 208.70 211.20 208.70 209.50 0.0M
2024-08-05 210.60 211.10 205.00 207.10 0.0M
2024-08-02 208.90 212.70 207.30 210.00 0.0M
2024-08-01 211.00 213.40 208.30 209.60 0.0M
2024-07-31 212.00 212.00 207.80 210.10 0.0M
2024-07-30 209.70 211.10 206.20 211.10 0.0M
2024-07-29 214.10 214.10 207.20 207.90 0.0M
2024-07-26 225.40 225.40 212.10 212.10 0.0M
2024-07-25 220.10 226.30 216.70 224.80 0.0M
2024-07-24 222.70 222.70 218.60 220.60 0.0M
2024-07-23 220.40 221.60 217.50 221.60 0.0M
2024-07-22 216.70 216.70 216.70 216.70 0.0M
2024-07-19 220.10 221.50 215.90 215.90 0.0M
2024-07-18 217.90 218.30 217.90 218.30 0.0M
2024-07-17 218.10 221.10 217.60 219.40 0.0M
2024-07-16 213.50 220.50 213.30 219.40 0.0M
2024-07-15 214.80 216.00 211.70 216.00 0.0M
2024-07-12 213.70 213.70 210.40 211.80 0.0M
2024-07-11 209.60 212.50 209.50 212.50 0.0M
2024-07-10 209.00 209.00 209.00 209.00 0.0M
2024-07-09 207.20 210.60 207.20 208.60 0.0M
2024-07-08 205.30 208.90 205.30 208.90 0.0M
2024-07-05 205.70 208.80 205.70 208.80 0.0M
2024-07-03 207.40 208.40 207.40 208.40 0.0M
2024-07-02 205.10 206.10 205.10 206.10 0.0M
2024-07-01 211.20 211.20 207.00 207.00 0.0M
2024-06-28 207.50 211.30 207.50 210.90 0.0M
2024-06-27 206.80 206.80 206.80 206.80 0.0M
2024-06-26 208.20 211.30 208.20 208.30 0.0M
2024-06-25 208.40 211.80 208.40 209.20 0.0M
2024-06-24 212.40 212.40 208.60 211.40 0.0M
2024-06-21 207.50 209.60 207.50 209.60 0.0M
2024-06-20 209.20 209.20 206.80 208.70 0.0M
2024-06-18 203.70 204.00 203.70 204.00 0.0M
2024-06-17 205.30 205.60 201.10 205.60 0.0M
2024-06-14 202.70 203.90 200.20 202.90 0.0M
2024-06-13 203.60 203.60 200.50 201.70 0.0M
2024-06-12 203.90 203.90 203.90 203.90 0.0M
2024-06-11 204.90 207.70 204.90 205.40 0.0M
2024-06-10 207.70 207.70 203.90 205.50 0.0M
2024-06-07 204.90 206.70 203.90 205.80 0.0M
2024-06-06 204.60 206.30 203.40 204.50 0.0M
2024-06-05 210.40 210.40 209.20 209.20 0.0M
2024-06-04 205.30 208.30 205.10 208.30 0.0M
2024-06-03 209.20 209.20 206.50 206.60 0.0M
2024-05-31 200.50 207.00 200.50 207.00 0.0M
2024-05-30 198.20 201.20 197.70 200.30 0.0M
2024-05-29 202.60 202.60 200.00 200.00 0.0M
2024-05-28 204.20 204.80 201.20 201.20 0.0M
2024-05-27 207.00 210.00 205.20 205.20 0.0M
2024-05-24 206.10 208.10 205.00 205.00 0.0M
2024-05-23 209.20 209.50 206.00 206.50 0.0M
2024-05-22 207.50 208.20 205.20 207.90 0.0M
2024-05-21 204.50 207.40 204.30 207.40 0.0M
2024-05-20 206.50 206.50 205.80 206.00 0.0M
2024-05-17 206.10 206.40 203.40 203.40 0.0M
2024-05-16 205.50 206.30 202.40 204.20 0.0M
2024-05-15 203.10 206.40 203.10 204.00 0.0M
2024-05-14 203.20 205.50 203.00 205.50 0.0M
2024-05-13 202.50 206.00 202.10 204.20 0.0M
2024-05-10 205.30 205.30 201.30 204.30 0.0M
2024-05-09 198.85 203.00 198.85 203.00 0.0M
2024-05-08 202.30 202.30 199.80 201.50 0.0M
2024-05-07 197.70 202.00 197.70 200.00 0.0M
2024-05-06 196.10 199.10 195.90 199.10 0.0M
2024-05-03 196.15 196.55 196.15 196.55 0.0M
2024-05-02 198.35 199.75 196.25 196.90 0.0M
2024-04-30 202.60 203.70 200.70 201.10 0.0M
2024-04-29 202.00 203.00 199.40 202.70 0.0M
2024-04-26 197.05 201.50 195.00 201.50 0.0M
2024-04-25 194.85 194.85 191.10 193.85 0.0M
2024-04-24 194.05 194.05 192.20 192.30 0.0M
2024-04-23 198.80 198.80 194.55 194.55 0.0M
2024-04-22 192.25 195.50 192.25 195.40 0.0M
2024-04-19 188.05 192.95 188.05 192.95 0.0M
2024-04-18 188.05 190.80 188.05 190.80 0.0M
2024-04-17 188.05 190.50 188.05 188.85 0.0M
2024-04-16 193.00 193.75 189.85 189.85 0.0M
2024-04-15 189.55 193.00 189.55 192.25 0.0M
2024-04-12 192.60 192.60 192.30 192.30 0.0M
2024-04-11 192.50 192.50 192.50 192.50 0.0M
2024-04-10 188.25 190.15 187.80 187.95 0.0M
2024-04-09 191.40 191.40 187.40 190.20 0.0M
2024-04-08 191.10 194.65 191.10 192.05 0.0M
2024-04-05 193.95 196.90 193.00 193.10 0.0M
2024-04-04 188.00 191.00 186.75 191.00 0.0M
2024-04-03 190.75 190.75 187.75 187.75 0.0M
2024-04-02 193.05 196.10 190.85 190.85 0.0M
2024-03-28 197.75 199.80 195.25 195.25 0.0M
2024-03-27 196.85 197.85 193.95 196.50 0.0M
2024-03-26 194.15 196.60 193.50 195.40 0.0M
2024-03-25 197.00 198.15 194.55 196.05 0.0M
2024-03-22 196.25 198.40 196.25 196.50 0.0M
2024-03-21 196.25 196.50 196.25 196.50 0.0M
2024-03-20 193.75 194.80 193.75 194.80 0.0M
2024-03-19 195.00 195.00 194.10 194.90 0.0M
2024-03-18 197.10 198.05 193.45 194.20 0.0M
2024-03-15 197.50 197.50 194.45 196.75 0.0M
2024-03-14 198.85 199.35 195.35 195.35 0.0M
2024-03-13 196.95 197.55 194.00 197.55 0.0M
2024-03-12 194.25 196.95 194.10 195.75 0.0M
2024-03-11 196.40 196.95 196.40 196.95 0.0M
2024-03-08 195.45 195.45 194.00 194.00 0.0M
2024-03-07 197.65 198.85 194.45 197.75 0.0M
2024-03-06 195.30 198.95 195.30 198.25 0.0M
2024-03-05 197.10 200.00 196.50 196.85 0.0M
2024-03-04 194.45 199.90 191.55 199.40 0.0M
2024-03-01 197.75 197.75 193.45 193.90 0.0M
2024-02-29 197.75 199.70 193.95 195.95 0.0M
2024-02-28 196.90 197.40 196.70 197.35 0.0M
2024-02-27 195.65 196.40 193.80 194.60 0.0M
2024-02-26 199.55 201.10 194.90 195.20 0.0M
2024-02-23 199.00 199.80 195.95 199.65 0.0M
2024-02-22 199.20 199.30 196.25 196.25 0.0M
2024-02-21 197.50 198.95 194.95 196.20 0.0M
2024-02-20 196.60 198.00 196.50 196.50 0.0M
2024-02-19 198.85 199.65 198.00 199.30 0.0M
2024-02-16 197.85 197.85 195.50 196.65 0.0M
2024-02-15 194.20 198.25 194.20 196.60 0.0M
2024-02-14 196.55 197.55 193.90 195.55 0.0M
2024-02-13 197.35 198.00 193.00 193.00 0.0M
2024-02-12 192.75 196.85 192.75 196.85 0.0M
2024-02-09 192.45 196.35 192.45 194.00 0.0M
2024-02-08 196.40 198.35 192.55 194.55 0.0M
2024-02-07 191.10 194.90 191.05 194.10 0.0M
2024-02-06 191.40 192.95 191.40 192.95 0.0M
2024-02-05 189.85 195.50 189.35 193.00 0.0M
2024-02-02 194.20 194.20 191.30 191.30 0.0M
2024-02-01 195.00 195.00 191.60 193.40 0.0M
2024-01-31 196.15 196.15 196.15 196.15 0.0M
2024-01-30 192.10 195.35 192.10 193.50 0.0M
2024-01-29 193.90 195.00 192.95 194.30 0.0M
2024-01-26 184.30 193.65 182.50 191.75 0.0M
2024-01-25 186.40 186.40 186.20 186.20 0.0M
2024-01-24 187.90 187.90 187.50 187.50 0.0M
2024-01-23 191.40 191.75 189.25 189.25 0.0M
2024-01-22 189.20 190.15 186.75 188.75 0.0M
2024-01-19 189.05 189.05 187.35 189.05 0.0M
2024-01-18 186.05 187.80 186.05 187.80 0.0M
2024-01-17 186.15 190.75 186.15 188.50 0.0M
2024-01-16 188.10 189.90 188.10 189.25 0.0M
2024-01-15 191.35 191.55 187.85 191.55 0.0M
2024-01-12 184.80 188.95 184.80 187.05 0.0M
2024-01-11 186.05 187.40 184.70 184.70 0.0M
2024-01-10 187.65 187.65 184.40 185.05 0.0M
2024-01-09 191.95 191.95 186.75 186.75 0.0M
2024-01-08 188.85 189.35 185.40 188.00 0.0M
2024-01-05 188.20 191.70 188.20 191.70 0.0M
2024-01-04 191.55 193.50 191.00 191.15 0.0M
2024-01-03 191.15 193.65 191.15 193.25 0.0M
2024-01-02 191.70 193.95 191.70 192.25 0.0M