乐鑫科技

688018
🏛️ 中国 →
197.00
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
2021-12-31 187.00 191.01 182.26 190.04 0.8M
2021-12-30 177.43 186.08 177.43 185.22 1.0M
2021-12-29 182.78 183.87 175.50 177.12 0.8M
2021-12-28 176.50 186.00 176.50 182.00 0.6M
2021-12-27 181.26 181.38 176.00 177.02 0.5M
2021-12-24 179.94 183.36 176.37 181.90 1.2M
2021-12-23 184.90 185.99 179.33 179.94 0.9M
2021-12-22 184.80 188.65 177.80 186.30 2.0M
2021-12-21 187.22 189.46 183.00 184.48 0.8M
2021-12-20 191.51 195.12 184.61 185.70 1.2M
2021-12-17 199.01 199.30 191.50 194.25 0.9M
2021-12-16 201.17 204.00 198.26 199.88 0.7M
2021-12-15 205.60 207.49 198.60 199.24 0.9M
2021-12-14 205.18 208.49 200.53 205.00 1.1M
2021-12-13 208.47 208.47 198.22 206.98 1.9M
2021-12-10 211.00 211.00 202.50 209.83 2.1M
2021-12-09 213.00 213.40 206.02 211.00 1.4M
2021-12-08 208.16 218.00 207.05 213.40 1.2M
2021-12-07 217.00 217.86 202.00 205.43 1.8M
2021-12-06 215.00 222.85 214.04 217.00 2.3M
2021-12-03 194.31 214.45 193.87 211.50 2.5M
2021-12-02 204.50 205.00 194.50 194.95 0.8M
2021-12-01 206.83 207.50 201.50 202.56 1.1M
2021-11-30 201.37 212.00 198.10 206.12 2.0M
2021-11-29 197.39 203.23 191.00 199.50 1.7M
2021-11-26 200.29 205.00 195.65 198.36 1.1M
2021-11-25 207.77 219.52 200.08 202.28 1.8M
2021-11-24 216.00 225.38 209.00 210.27 2.5M
2021-11-23 198.87 225.50 196.28 212.33 2.9M
2021-11-22 195.94 199.99 188.00 196.23 2.2M
2021-11-19 184.50 195.99 184.50 194.00 1.2M
2021-11-18 184.69 192.48 184.10 186.00 1.5M
2021-11-17 188.00 192.35 184.11 186.12 1.2M
2021-11-16 187.62 196.51 183.02 188.50 2.4M
2021-11-15 176.00 191.10 174.71 186.33 2.7M
2021-11-12 174.03 179.60 173.30 174.71 1.3M
2021-11-11 171.44 178.43 169.00 174.95 2.0M
2021-11-10 173.58 178.97 170.80 173.00 1.5M
2021-11-09 167.01 177.17 166.00 173.61 1.4M
2021-11-08 174.00 174.00 164.90 169.32 1.6M
2021-11-05 175.80 179.90 171.99 173.37 1.2M
2021-11-04 170.16 176.69 169.02 172.55 1.3M
2021-11-03 171.27 176.98 165.00 170.16 1.3M
2021-11-02 173.48 180.08 170.60 172.91 1.5M
2021-11-01 167.48 177.95 161.71 173.50 2.5M
2021-10-29 167.77 171.05 162.50 163.70 1.8M
2021-10-28 162.78 170.55 156.69 167.25 3.0M
2021-10-27 172.01 172.01 159.85 160.49 4.1M
2021-10-26 186.15 188.00 163.58 170.80 7.4M
2021-10-25 193.11 204.48 191.72 204.48 1.1M
2021-10-22 196.80 198.50 190.15 194.65 0.7M
2021-10-21 192.01 195.99 191.06 194.31 0.7M
2021-10-20 204.99 204.99 192.60 194.01 1.1M
2021-10-19 191.20 202.53 191.00 200.12 0.8M
2021-10-18 194.59 195.52 187.56 191.00 0.9M
2021-10-15 191.67 196.48 187.94 194.11 0.8M
2021-10-14 190.79 194.00 184.82 189.63 0.9M
2021-10-13 180.00 192.52 177.00 190.38 1.2M
2021-10-12 189.36 189.36 178.22 179.44 1.5M
2021-10-11 196.00 197.10 188.08 188.80 1.3M
2021-10-08 210.00 210.00 194.20 196.00 1.8M
2021-09-30 193.77 210.32 192.99 209.31 1.2M
2021-09-29 201.30 207.46 194.46 195.89 1.4M
2021-09-28 197.08 207.85 189.11 204.01 1.6M
2021-09-27 202.30 205.25 196.80 197.00 1.0M
2021-09-24 200.34 207.68 198.13 200.00 0.9M
2021-09-23 206.00 208.87 198.53 202.51 0.9M
2021-09-22 194.30 209.00 194.30 206.00 1.1M
2021-09-17 200.39 207.51 195.65 200.00 0.9M
2021-09-16 200.00 207.75 197.00 198.15 1.4M
2021-09-15 207.16 209.29 200.80 204.65 0.9M
2021-09-14 200.77 209.77 200.56 207.73 1.5M
2021-09-13 232.58 232.84 199.02 202.52 3.1M
2021-09-10 213.50 236.60 205.30 232.00 2.2M
2021-09-09 212.81 217.60 210.00 213.50 1.5M
2021-09-08 223.42 223.42 211.24 214.00 1.4M
2021-09-07 222.50 225.58 212.05 220.34 1.2M
2021-09-06 200.99 225.00 194.91 221.78 2.2M
2021-09-03 209.87 212.00 196.00 202.60 2.7M
2021-09-02 230.00 230.00 208.60 210.12 2.5M
2021-09-01 212.69 235.00 209.41 231.00 1.7M
2021-08-31 208.47 216.92 208.47 212.45 1.9M
2021-08-30 215.05 224.40 206.54 208.81 1.5M
2021-08-27 223.64 230.00 214.41 216.91 1.4M
2021-08-26 219.88 232.88 219.01 227.35 1.3M
2021-08-25 227.80 231.67 215.38 218.47 1.4M
2021-08-24 222.51 234.32 216.00 232.61 1.3M
2021-08-23 224.08 230.65 219.67 222.02 1.5M
2021-08-20 228.46 234.76 217.80 223.50 1.6M
2021-08-19 227.00 233.92 213.01 228.13 2.4M
2021-08-18 234.88 238.83 221.00 227.55 1.0M
2021-08-17 240.96 249.00 230.00 235.00 1.1M
2021-08-16 227.21 248.01 226.23 243.55 1.5M
2021-08-13 244.00 245.90 228.00 230.14 1.1M
2021-08-12 240.00 252.83 240.00 244.35 0.8M
2021-08-11 243.00 248.00 230.81 243.59 1.3M
2021-08-10 238.00 243.92 230.00 238.60 1.3M
2021-08-09 247.50 252.45 236.28 242.50 1.1M
2021-08-06 252.00 263.70 247.10 250.00 1.1M
2021-08-05 252.00 261.68 245.11 253.70 1.5M
2021-08-04 236.88 263.00 236.88 247.06 2.0M
2021-08-03 239.00 252.00 232.50 235.56 2.0M
2021-08-02 285.97 285.97 232.95 238.00 2.7M
2021-07-30 278.00 291.50 274.00 281.44 1.3M
2021-07-29 266.30 281.34 263.41 280.43 1.7M
2021-07-28 256.00 269.00 252.70 257.46 2.0M
2021-07-27 292.00 296.88 256.23 262.24 2.0M
2021-07-26 280.10 295.90 270.51 286.85 1.5M
2021-07-23 279.00 287.20 272.77 280.10 1.6M
2021-07-22 295.89 296.00 272.51 276.00 1.5M
2021-07-21 275.94 284.84 267.00 275.35 1.5M
2021-07-20 250.42 272.00 250.42 272.00 1.4M
2021-07-19 232.62 257.12 232.00 254.67 1.5M
2021-07-16 253.47 253.47 233.54 235.00 1.1M
2021-07-15 228.00 244.47 227.80 244.47 1.2M
2021-07-14 236.18 246.80 222.22 230.47 1.7M
2021-07-13 247.99 255.50 237.75 242.95 1.4M
2021-07-12 247.50 252.57 242.00 248.11 1.0M
2021-07-09 250.00 253.97 238.56 247.50 1.2M
2021-07-08 249.89 256.00 241.59 251.78 1.8M
2021-07-07 228.62 245.28 220.50 243.00 1.4M
2021-07-06 255.71 258.00 227.00 232.00 2.4M
2021-07-05 240.42 255.65 237.22 251.64 2.2M
2021-07-02 221.97 244.77 220.57 236.52 1.9M
2021-07-01 239.99 241.00 220.00 223.30 1.7M
2021-06-30 212.19 235.51 212.10 233.42 2.7M
2021-06-29 227.48 229.00 207.00 208.00 2.5M
2021-06-28 232.00 233.01 221.15 227.05 1.3M
2021-06-25 232.00 243.00 225.14 231.40 1.5M
2021-06-24 242.80 245.00 229.61 235.50 1.7M
2021-06-23 218.00 249.17 218.00 243.30 1.7M
2021-06-22 230.00 232.80 214.21 226.00 1.9M
2021-06-21 218.62 239.00 215.00 226.47 2.4M
2021-06-18 203.01 221.00 200.01 218.90 2.1M
2021-06-17 189.15 206.56 187.00 205.00 2.0M
2021-06-16 196.92 199.99 186.91 188.97 1.6M
2021-06-15 172.00 199.52 170.04 192.00 3.0M
2021-06-11 176.87 176.87 167.00 170.14 0.9M
2021-06-10 169.00 176.04 167.00 174.26 0.9M
2021-06-09 174.56 177.47 167.45 170.00 1.2M
2021-06-08 177.36 184.78 171.17 175.55 1.0M
2021-06-07 178.41 186.52 174.60 179.39 1.6M
2021-06-04 161.67 177.59 159.00 175.77 1.6M
2021-06-03 165.72 185.00 165.72 177.08 1.4M
2021-06-02 175.99 177.59 164.47 166.22 1.0M
2021-06-01 169.25 181.07 169.25 176.00 1.4M
2021-05-31 168.50 178.50 168.50 171.00 1.1M
2021-05-28 170.66 174.58 167.02 167.80 1.2M
2021-05-27 176.70 183.78 172.91 173.35 1.0M
2021-05-26 170.63 179.75 170.63 176.34 0.9M
2021-05-25 160.60 173.00 160.50 171.51 1.1M
2021-05-24 152.62 161.85 152.01 160.30 0.6M
2021-05-21 156.00 157.50 152.10 153.39 0.5M
2021-05-20 155.00 155.97 150.54 155.00 0.5M
2021-05-19 146.18 155.70 146.18 154.25 0.5M
2021-05-18 148.99 149.96 146.95 149.28 0.5M
2021-05-17 144.33 149.50 143.35 147.59 0.5M
2021-05-14 145.00 148.45 143.05 144.27 0.7M
2021-05-13 141.17 146.45 139.37 144.92 0.9M
2021-05-12 133.17 142.90 132.41 142.70 1.3M
2021-05-11 123.49 133.88 122.00 133.17 1.1M
2021-05-10 127.15 131.44 123.75 124.46 0.6M
2021-05-07 135.25 135.25 128.69 129.31 0.7M
2021-05-06 133.00 135.98 132.02 133.30 0.4M
2021-04-30 130.00 134.88 126.89 134.25 0.8M
2021-04-29 124.68 131.40 123.55 131.02 0.8M
2021-04-28 119.34 125.50 119.00 125.28 0.9M
2021-04-27 124.77 124.82 119.02 122.17 0.6M
2021-04-26 123.39 127.50 122.30 125.21 0.8M
2021-04-23 123.91 125.31 122.13 123.39 0.3M
2021-04-22 123.46 128.99 123.46 124.36 0.6M
2021-04-21 124.01 126.74 123.66 124.46 0.5M
2021-04-20 129.90 129.90 124.15 124.91 0.8M
2021-04-19 125.25 131.95 125.25 128.68 0.9M
2021-04-16 121.00 125.00 121.00 124.62 1.0M
2021-04-15 112.02 119.20 111.00 118.00 0.6M
2021-04-14 113.34 114.89 111.01 113.11 0.3M
2021-04-13 112.37 115.35 111.03 112.70 0.4M
2021-04-12 113.42 118.50 112.25 113.40 0.9M
2021-04-09 113.50 115.88 112.58 113.00 0.7M
2021-04-08 107.99 115.50 107.00 114.61 0.9M
2021-04-07 104.60 109.50 103.49 108.42 0.6M
2021-04-06 106.77 107.60 104.41 105.25 0.5M
2021-04-02 104.00 107.55 103.98 106.72 0.7M
2021-04-01 101.54 104.46 100.17 103.76 0.5M
2021-03-31 100.35 102.36 98.01 101.47 0.4M
2021-03-30 101.25 103.79 100.31 101.13 0.4M
2021-03-29 103.00 104.88 101.57 102.17 0.4M
2021-03-26 105.70 105.70 101.00 101.56 0.4M
2021-03-25 102.00 104.18 101.44 101.44 0.2M
2021-03-24 102.81 103.29 101.55 102.41 0.3M
2021-03-23 103.94 106.67 103.49 104.18 0.3M
2021-03-22 102.00 104.50 101.42 103.93 0.3M
2021-03-19 102.78 105.82 101.41 101.41 0.4M
2021-03-18 102.64 104.88 102.12 103.20 0.3M
2021-03-17 102.55 104.53 101.30 102.62 0.5M
2021-03-16 105.21 105.88 102.18 102.95 0.4M
2021-03-15 105.00 106.00 102.29 103.49 0.4M
2021-03-12 108.53 108.66 105.01 105.95 0.5M
2021-03-11 109.01 109.79 106.03 109.40 0.5M
2021-03-10 112.10 113.06 106.00 107.02 0.7M
2021-03-09 119.70 119.70 110.53 111.12 0.6M
2021-03-08 120.83 122.22 117.10 117.26 0.5M
2021-03-05 121.00 123.35 119.15 120.46 0.5M
2021-03-04 122.33 124.50 121.00 121.83 0.4M
2021-03-03 122.02 124.93 121.60 123.30 0.5M
2021-03-02 126.60 127.09 122.80 123.16 0.5M
2021-03-01 129.14 129.50 123.89 125.60 0.5M
2021-02-26 128.00 134.00 126.00 126.60 0.7M
2021-02-25 138.60 139.47 135.02 137.64 0.4M
2021-02-24 135.08 141.01 135.08 138.70 0.6M
2021-02-23 134.78 137.78 133.46 136.36 0.4M
2021-02-22 137.98 137.98 134.00 135.32 0.5M
2021-02-19 135.98 138.64 133.52 137.70 0.4M
2021-02-18 134.00 138.57 134.00 136.51 0.5M
2021-02-10 130.00 136.44 130.00 133.03 0.5M
2021-02-09 122.56 132.88 122.32 132.37 0.6M
2021-02-08 119.71 126.43 116.59 124.21 0.6M
2021-02-05 125.63 125.63 116.05 117.97 0.7M
2021-02-04 131.00 132.00 123.89 124.45 0.6M
2021-02-03 126.16 133.50 126.16 131.16 0.7M
2021-02-02 132.57 132.57 127.22 127.55 0.5M
2021-02-01 132.50 135.00 129.07 132.85 0.6M
2021-01-29 138.23 139.69 132.18 132.50 0.6M
2021-01-28 139.04 143.00 138.09 138.40 0.7M
2021-01-27 135.56 140.39 133.00 138.96 0.8M
2021-01-26 135.56 138.80 132.41 135.56 0.8M
2021-01-25 133.39 137.50 129.00 135.22 1.0M
2021-01-22 138.00 138.76 133.50 133.50 0.8M
2021-01-21 139.91 140.35 136.50 138.00 0.5M
2021-01-20 140.82 141.98 137.00 138.12 0.5M
2021-01-19 142.00 143.77 138.18 140.17 0.6M
2021-01-18 138.99 144.00 136.03 142.38 0.8M
2021-01-15 141.61 145.67 139.20 139.42 1.0M
2021-01-14 134.99 143.10 132.89 139.66 1.2M
2021-01-13 136.00 138.92 132.21 133.77 0.7M
2021-01-12 137.95 137.95 133.33 135.92 0.7M
2021-01-11 137.07 139.88 132.20 138.83 1.0M
2021-01-08 137.71 139.70 133.56 137.38 0.6M
2021-01-07 145.55 145.68 135.00 137.88 1.2M
2021-01-06 149.89 152.49 145.16 145.70 0.8M
2021-01-05 148.57 150.47 147.16 149.00 0.7M
2021-01-04 148.91 150.91 146.61 149.01 0.6M