乐鑫科技

688018
🏛️ 中国 →
199.29
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
2022-12-30 65.26 65.28 63.64 64.39 0.6M
2022-12-29 64.37 65.39 63.45 64.46 0.4M
2022-12-28 64.91 65.31 63.34 64.29 0.8M
2022-12-27 65.75 65.95 64.29 65.35 0.7M
2022-12-26 63.94 66.43 63.86 64.86 0.7M
2022-12-23 64.37 64.94 63.09 63.94 0.7M
2022-12-22 65.76 66.55 64.44 64.87 0.6M
2022-12-21 67.61 67.61 65.22 65.44 0.8M
2022-12-20 67.60 69.41 67.21 67.61 0.4M
2022-12-19 71.06 71.28 67.89 68.14 0.8M
2022-12-16 72.59 72.71 70.11 70.26 0.7M
2022-12-15 70.79 73.81 70.36 71.74 0.9M
2022-12-14 74.07 75.54 70.91 70.91 1.3M
2022-12-13 73.19 73.94 71.43 72.32 0.9M
2022-12-12 71.43 75.00 69.09 73.89 1.7M
2022-12-09 70.52 72.04 69.44 70.75 2.5M
2022-12-08 71.29 72.14 70.27 70.66 1.3M
2022-12-07 73.87 73.87 71.07 71.73 1.3M
2022-12-06 73.57 76.19 73.36 73.87 1.4M
2022-12-05 72.86 74.18 70.82 73.44 1.2M
2022-12-02 73.83 75.27 73.00 73.21 0.9M
2022-12-01 72.86 76.79 71.86 73.78 1.7M
2022-11-30 70.43 72.86 69.14 71.64 2.4M
2022-11-29 66.69 72.14 66.29 70.62 2.0M
2022-11-28 66.84 69.07 65.99 66.63 1.3M
2022-11-25 69.09 70.57 68.14 68.25 0.9M
2022-11-24 70.79 72.14 69.29 69.59 1.0M
2022-11-23 70.92 72.86 69.14 71.11 1.3M
2022-11-22 72.93 75.82 71.61 71.73 1.9M
2022-11-21 73.57 73.57 71.36 72.74 1.4M
2022-11-18 77.72 77.75 73.57 74.29 2.8M
2022-11-17 73.07 78.42 71.40 77.71 3.5M
2022-11-16 73.00 75.86 71.68 73.14 3.8M
2022-11-15 64.29 72.50 64.06 72.33 4.5M
2022-11-14 61.63 64.63 61.09 64.63 1.6M
2022-11-11 62.20 64.21 61.57 61.58 1.5M
2022-11-10 62.70 63.79 60.57 60.57 1.1M
2022-11-09 62.57 63.50 61.80 62.74 0.7M
2022-11-08 63.46 63.91 61.91 62.71 0.8M
2022-11-07 63.33 64.70 62.94 63.46 1.1M
2022-11-04 63.04 64.58 62.15 63.56 1.5M
2022-11-03 61.29 63.52 60.97 63.08 1.8M
2022-11-02 61.11 62.30 60.86 61.40 1.1M
2022-11-01 61.43 61.91 60.36 60.94 1.2M
2022-10-31 57.23 62.86 56.43 61.38 2.0M
2022-10-28 60.05 61.83 58.57 58.86 1.3M
2022-10-27 59.54 61.18 58.91 60.35 1.4M
2022-10-26 57.76 59.84 56.79 59.54 1.0M
2022-10-25 55.57 58.86 55.16 57.96 1.2M
2022-10-24 57.14 59.26 56.14 56.40 1.0M
2022-10-21 58.61 58.79 56.52 57.70 1.0M
2022-10-20 56.48 60.55 56.08 58.46 1.5M
2022-10-19 56.20 57.77 56.07 56.45 0.8M
2022-10-18 57.15 57.20 55.79 56.15 0.8M
2022-10-17 55.00 57.21 54.92 57.11 1.1M
2022-10-14 54.24 56.05 53.74 55.27 1.1M
2022-10-13 53.12 54.27 52.79 53.39 0.8M
2022-10-12 51.34 53.58 51.00 53.31 0.9M
2022-10-11 51.34 51.84 50.44 51.30 0.6M
2022-10-10 54.68 54.68 51.30 51.46 1.3M
2022-09-30 55.14 55.71 54.26 54.49 0.8M
2022-09-29 56.81 57.50 54.92 55.36 1.2M
2022-09-28 57.86 57.86 56.15 56.21 0.7M
2022-09-27 57.13 57.76 56.64 57.69 0.9M
2022-09-26 57.20 57.71 56.28 57.03 0.6M
2022-09-23 59.29 59.89 57.14 57.49 0.8M
2022-09-22 59.61 60.30 59.38 59.47 0.6M
2022-09-21 60.36 60.93 58.94 59.72 1.0M
2022-09-20 61.57 61.99 60.44 60.71 0.8M
2022-09-19 62.13 62.24 60.36 61.39 1.0M
2022-09-16 64.71 65.43 62.14 62.16 1.1M
2022-09-15 67.77 67.79 64.29 64.88 1.3M
2022-09-14 66.51 67.73 65.91 67.35 0.8M
2022-09-13 67.57 68.18 66.95 67.16 0.6M
2022-09-09 66.54 67.34 66.43 66.99 0.4M
2022-09-08 68.19 68.19 66.46 66.54 0.9M
2022-09-07 67.32 69.64 66.79 68.00 1.1M
2022-09-06 67.22 67.49 66.47 67.36 0.7M
2022-09-05 68.06 68.06 66.54 67.01 0.7M
2022-09-02 67.21 68.84 67.00 68.06 0.8M
2022-09-01 68.11 68.55 66.91 67.14 0.8M
2022-08-31 67.56 68.11 66.61 67.59 0.9M
2022-08-30 66.96 68.11 66.96 67.51 0.8M
2022-08-29 66.43 68.04 65.44 67.44 1.1M
2022-08-26 70.07 71.07 67.07 67.26 2.0M
2022-08-25 70.00 70.54 68.57 69.86 1.4M
2022-08-24 74.15 74.57 70.00 70.01 2.4M
2022-08-23 73.57 74.75 73.43 74.14 1.1M
2022-08-22 74.21 76.43 73.84 74.25 1.4M
2022-08-19 79.07 81.06 75.37 75.37 2.1M
2022-08-18 77.81 79.59 75.74 79.31 2.1M
2022-08-17 78.00 79.14 76.54 78.14 1.3M
2022-08-16 77.92 79.89 77.28 78.00 1.3M
2022-08-15 78.01 79.44 77.19 77.89 1.3M
2022-08-12 83.57 83.57 78.57 78.79 2.3M
2022-08-11 80.00 82.84 78.77 81.45 2.8M
2022-08-10 79.41 81.20 78.07 79.07 2.3M
2022-08-09 79.24 80.36 76.79 80.35 2.8M
2022-08-08 83.57 83.93 79.45 79.89 3.6M
2022-08-05 75.62 82.86 75.62 82.50 5.6M
2022-08-04 75.36 77.57 74.41 76.01 2.5M
2022-08-03 73.11 78.71 73.11 75.26 3.3M
2022-08-02 73.57 76.34 72.01 73.43 2.2M
2022-08-01 73.29 75.64 71.22 74.99 1.6M
2022-07-29 75.71 76.07 73.16 73.30 1.4M
2022-07-28 74.51 77.06 73.82 75.43 2.2M
2022-07-27 73.04 73.36 72.36 73.04 0.7M
2022-07-26 72.79 73.41 71.82 73.04 0.8M
2022-07-25 72.20 73.83 71.55 73.07 1.0M
2022-07-22 74.63 75.20 72.24 72.82 1.6M
2022-07-21 71.59 77.13 71.44 74.12 3.2M
2022-07-20 72.76 73.78 71.42 71.44 1.2M
2022-07-19 70.63 71.96 70.26 71.64 1.2M
2022-07-18 71.59 72.00 69.74 70.63 1.9M
2022-07-15 71.78 74.16 70.81 71.34 2.0M
2022-07-14 72.71 74.54 71.83 72.44 1.7M
2022-07-13 73.15 73.75 71.65 72.71 1.6M
2022-07-12 76.71 76.71 72.86 72.94 2.5M
2022-07-11 78.71 79.99 75.39 76.31 3.0M
2022-07-08 77.34 81.92 75.01 79.51 3.5M
2022-07-07 78.61 79.99 75.93 76.61 2.4M
2022-07-06 102.66 111.69 101.30 108.79 4.0M
2022-07-05 103.58 105.99 100.70 102.33 1.7M
2022-07-04 107.99 107.99 102.56 102.99 2.9M
2022-07-01 113.29 114.88 108.40 109.90 2.1M
2022-06-30 111.50 114.66 108.80 112.40 3.8M
2022-06-29 102.00 115.22 102.00 109.00 4.9M
2022-06-28 99.50 103.25 94.10 101.70 3.4M
2022-06-27 100.00 100.90 98.00 99.11 2.4M
2022-06-24 101.00 104.47 99.48 100.00 2.2M
2022-06-23 101.42 102.80 99.99 100.98 1.6M
2022-06-22 106.00 106.76 101.00 101.25 1.0M
2022-06-21 107.81 108.60 105.00 106.00 0.9M
2022-06-20 105.10 109.20 104.66 107.60 1.2M
2022-06-17 105.26 106.72 101.60 104.11 1.2M
2022-06-16 105.22 108.68 104.86 105.91 1.1M
2022-06-15 102.81 107.67 102.81 104.70 1.1M
2022-06-14 75.76 75.83 71.96 73.65 1.6M
2022-06-13 106.80 108.34 105.00 106.99 0.8M
2022-06-10 107.14 109.00 106.50 108.01 1.1M
2022-06-09 112.82 113.38 107.59 108.35 1.0M
2022-06-08 115.22 116.46 109.50 112.33 1.4M
2022-06-07 119.99 119.99 114.00 114.95 1.3M
2022-06-06 83.57 87.41 82.14 85.87 2.1M
2022-06-02 107.40 117.89 106.80 115.73 2.1M
2022-06-01 105.88 109.60 105.88 107.57 0.9M
2022-05-31 103.26 107.18 100.57 106.20 1.0M
2022-05-30 99.99 103.90 99.00 103.27 0.9M
2022-05-27 101.98 103.76 98.70 99.57 0.7M
2022-05-26 104.57 104.57 99.86 101.18 0.9M
2022-05-25 105.50 106.50 101.66 104.59 0.9M
2022-05-24 78.71 80.43 75.14 75.39 1.2M
2022-05-23 108.90 111.11 107.01 110.52 0.8M
2022-05-20 107.53 110.88 106.34 108.11 0.7M
2022-05-19 104.18 107.77 103.88 107.52 0.9M
2022-05-18 106.10 107.70 104.50 105.75 0.7M
2022-05-17 102.34 106.80 100.33 105.86 1.2M
2022-05-16 107.01 108.79 101.33 101.90 1.2M
2022-05-13 101.99 107.38 101.99 105.01 1.2M
2022-05-12 100.00 103.80 99.20 102.22 1.0M
2022-05-11 100.01 105.40 97.27 101.80 1.6M
2022-05-10 94.85 100.75 93.13 98.48 1.2M
2022-05-09 99.50 99.70 95.18 95.76 0.6M
2022-05-06 98.05 100.83 96.80 98.48 0.7M
2022-05-05 100.00 105.79 99.31 101.90 1.0M
2022-04-29 74.41 74.84 71.43 74.15 1.5M
2022-04-28 104.00 104.01 100.00 102.64 0.6M
2022-04-27 94.90 104.86 93.05 102.72 0.9M
2022-04-26 101.89 102.00 96.07 96.60 1.0M
2022-04-25 106.26 108.59 99.50 101.88 1.2M
2022-04-22 112.24 114.55 108.05 109.52 0.7M
2022-04-21 113.99 116.44 111.62 112.30 0.6M
2022-04-20 114.60 116.23 112.61 114.00 0.6M
2022-04-19 117.76 119.98 114.20 114.82 0.5M
2022-04-18 110.70 118.88 110.03 117.71 1.0M
2022-04-15 108.80 112.00 108.13 110.72 0.8M
2022-04-14 113.88 115.17 109.13 110.20 1.2M
2022-04-13 117.76 117.76 112.40 113.00 0.6M
2022-04-12 112.65 118.05 110.12 117.98 1.0M
2022-04-11 120.90 120.90 111.02 111.50 1.1M
2022-04-08 120.75 122.00 116.50 119.77 0.6M
2022-04-07 124.80 124.80 119.00 120.52 0.9M
2022-04-06 127.94 129.95 124.00 124.47 1.2M
2022-04-01 128.89 130.54 126.19 130.54 0.7M
2022-03-31 130.59 132.58 128.40 130.00 0.4M
2022-03-30 127.09 133.00 125.55 130.64 1.2M
2022-03-29 130.05 131.28 124.72 125.96 0.8M
2022-03-28 129.62 131.89 128.37 129.90 0.8M
2022-03-25 133.80 137.39 130.60 130.71 0.6M
2022-03-24 137.95 137.95 131.60 133.59 0.7M
2022-03-23 137.96 138.78 134.30 137.95 1.0M
2022-03-22 138.99 140.58 136.22 137.45 1.0M
2022-03-21 131.15 140.67 131.15 138.00 2.3M
2022-03-18 140.08 141.68 130.00 133.20 3.1M
2022-03-17 143.02 147.28 141.30 143.30 1.7M
2022-03-16 141.50 143.00 131.28 142.00 2.0M
2022-03-15 144.90 144.90 136.50 138.40 1.5M
2022-03-14 154.29 158.29 142.08 145.50 1.9M
2022-03-11 150.66 156.98 146.79 156.28 0.8M
2022-03-10 156.81 158.00 151.38 151.79 0.7M
2022-03-09 154.55 155.94 144.00 153.20 0.7M
2022-03-08 156.10 159.99 152.00 153.48 0.8M
2022-03-07 161.66 163.32 154.57 155.79 0.8M
2022-03-04 161.86 168.67 161.00 163.68 0.7M
2022-03-03 168.55 169.96 163.30 164.50 0.5M
2022-03-02 165.12 169.50 164.23 168.97 0.5M
2022-03-01 167.01 170.99 166.20 167.35 0.3M
2022-02-28 160.12 171.87 160.12 168.58 1.1M
2022-02-25 164.88 168.93 162.00 162.85 0.9M
2022-02-24 161.40 164.98 156.01 160.08 0.8M
2022-02-23 151.16 163.15 151.16 161.89 1.1M
2022-02-22 149.09 153.50 146.20 151.27 0.6M
2022-02-21 146.25 153.73 146.25 150.80 0.5M
2022-02-18 149.60 149.88 145.52 148.01 0.5M
2022-02-17 148.58 152.50 146.90 150.62 0.7M
2022-02-16 153.22 155.00 147.51 148.58 0.7M
2022-02-15 144.84 153.50 143.01 153.00 1.1M
2022-02-14 140.12 148.56 139.00 142.83 0.6M
2022-02-11 145.36 145.44 141.48 142.90 0.4M
2022-02-10 149.06 150.90 142.60 145.50 0.5M
2022-02-09 148.11 149.00 144.01 148.15 0.6M
2022-02-08 143.50 148.80 140.56 148.10 1.0M
2022-02-07 148.89 151.00 144.25 144.84 0.7M
2022-01-28 153.00 155.48 145.88 146.60 1.5M
2022-01-27 162.92 164.57 151.00 151.20 2.3M
2022-01-26 162.40 163.32 157.00 162.35 0.8M
2022-01-25 165.01 167.00 161.01 162.49 0.7M
2022-01-24 166.00 170.67 162.22 166.37 0.7M
2022-01-21 167.01 171.39 164.85 169.11 0.6M
2022-01-20 173.10 177.70 167.20 169.00 0.9M
2022-01-19 176.03 177.98 172.50 174.28 0.5M
2022-01-18 170.58 179.24 168.22 177.78 1.3M
2022-01-17 163.80 175.00 161.80 170.80 2.4M
2022-01-14 168.50 170.69 162.96 163.88 2.4M
2022-01-13 179.00 181.74 163.33 168.00 2.9M
2022-01-12 177.73 186.50 175.42 185.45 1.2M
2022-01-11 180.00 184.99 173.36 178.11 1.0M
2022-01-10 171.99 183.55 170.06 178.81 1.9M
2022-01-07 167.65 177.52 167.11 172.00 2.4M
2022-01-06 166.68 170.75 164.00 167.06 1.4M
2022-01-05 181.38 182.77 165.50 168.00 1.7M
2022-01-04 190.00 191.76 179.50 181.23 0.8M