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
2023-12-29 72.14 74.42 71.81 73.54 1.6M
2023-12-28 70.36 72.54 69.71 72.01 1.3M
2023-12-27 69.79 71.04 69.14 69.79 1.1M
2023-12-26 70.46 70.99 69.06 69.79 0.8M
2023-12-25 70.07 71.85 70.04 70.46 0.9M
2023-12-22 71.76 71.76 69.71 70.09 1.0M
2023-12-21 70.96 72.38 70.43 71.34 0.9M
2023-12-20 71.64 72.40 70.71 70.96 0.9M
2023-12-19 71.07 72.36 70.71 72.04 0.9M
2023-12-18 71.64 72.43 70.62 71.10 1.4M
2023-12-15 74.36 74.57 71.43 71.73 1.5M
2023-12-14 74.28 75.95 74.28 74.57 1.1M
2023-12-13 75.04 75.69 74.18 74.28 0.7M
2023-12-12 75.39 75.83 74.34 75.26 0.9M
2023-12-11 73.49 75.44 72.14 75.07 1.6M
2023-12-08 72.72 74.14 72.58 73.73 2.4M
2023-12-07 73.57 74.08 72.54 72.93 1.5M
2023-12-06 73.36 75.41 73.14 73.65 1.5M
2023-12-05 75.55 76.14 73.62 73.74 1.1M
2023-12-04 75.88 77.00 75.26 75.93 1.0M
2023-12-01 75.73 77.04 73.94 76.24 2.1M
2023-11-30 78.70 79.29 75.73 76.59 2.1M
2023-11-29 78.58 80.36 78.58 79.74 1.2M
2023-11-28 77.24 80.14 76.86 78.81 1.8M
2023-11-27 76.82 77.82 76.08 77.60 1.1M
2023-11-24 78.68 78.68 76.29 76.82 1.0M
2023-11-23 77.29 79.01 76.71 78.72 0.9M
2023-11-22 79.33 79.75 77.23 77.27 1.1M
2023-11-21 79.41 80.38 78.71 79.42 1.3M
2023-11-20 80.71 81.13 78.93 79.29 1.7M
2023-11-17 80.71 82.00 80.00 80.84 1.1M
2023-11-16 83.55 83.94 80.82 81.11 1.7M
2023-11-15 84.50 86.82 82.97 83.54 3.3M
2023-11-14 80.29 84.16 80.16 83.37 2.5M
2023-11-13 80.36 81.61 79.65 80.70 0.9M
2023-11-10 78.64 80.81 78.03 79.87 1.3M
2023-11-09 79.68 81.49 78.57 79.00 0.9M
2023-11-08 79.68 80.71 78.78 79.54 1.0M
2023-11-07 79.29 79.99 78.21 79.68 1.2M
2023-11-06 77.04 80.56 76.24 79.89 1.9M
2023-11-03 73.43 77.36 73.41 76.63 1.6M
2023-11-02 74.18 75.64 73.36 73.49 1.1M
2023-11-01 73.93 75.16 73.36 73.84 1.0M
2023-10-31 74.95 76.51 72.94 73.66 1.1M
2023-10-30 71.07 75.63 71.07 75.09 2.0M
2023-10-27 69.46 72.33 68.29 71.75 1.2M
2023-10-26 70.12 71.18 68.41 69.51 1.3M
2023-10-25 70.00 72.28 69.07 70.65 1.4M
2023-10-24 68.57 70.36 67.19 69.39 1.6M
2023-10-23 70.17 70.89 67.89 68.34 1.4M
2023-10-20 72.36 73.85 70.38 70.45 1.2M
2023-10-19 71.87 76.21 71.87 73.29 1.5M
2023-10-18 73.57 74.68 72.27 72.46 0.7M
2023-10-17 74.08 75.36 73.64 74.09 0.7M
2023-10-16 75.43 76.00 73.87 74.27 0.9M
2023-10-13 75.79 76.70 75.37 75.71 0.7M
2023-10-12 76.59 76.69 75.49 76.04 0.8M
2023-10-11 75.00 76.64 73.66 76.04 1.6M
2023-10-10 73.41 75.63 73.29 75.07 1.6M
2023-10-09 72.71 74.64 71.80 73.41 1.4M
2023-09-28 71.79 72.86 71.46 72.57 1.2M
2023-09-27 72.14 73.05 71.34 72.01 2.0M
2023-09-26 72.42 73.43 71.35 72.04 2.0M
2023-09-25 75.17 75.66 72.07 72.66 2.0M
2023-09-22 73.57 75.34 73.06 75.17 1.1M
2023-09-21 75.01 75.52 72.89 73.61 0.9M
2023-09-20 75.57 76.88 73.94 75.00 1.0M
2023-09-19 76.07 77.28 75.73 76.26 0.8M
2023-09-18 77.91 77.91 75.46 76.13 1.4M
2023-09-15 77.86 80.16 75.80 78.46 1.2M
2023-09-14 79.33 79.48 76.64 77.77 1.2M
2023-09-13 79.29 80.26 78.22 79.33 1.3M
2023-09-12 81.43 82.15 77.14 79.76 2.9M
2023-09-11 87.14 87.57 82.91 83.94 4.3M
2023-09-08 81.43 83.04 80.14 82.70 1.5M
2023-09-07 82.65 82.96 81.36 81.54 1.1M
2023-09-06 81.72 83.93 81.72 83.04 1.9M
2023-09-05 82.86 83.53 81.45 82.08 1.1M
2023-09-04 83.25 84.01 81.09 82.50 1.0M
2023-09-01 84.36 85.00 82.38 83.14 0.7M
2023-08-31 83.93 85.21 83.40 84.29 1.1M
2023-08-30 80.71 85.71 80.71 84.71 2.3M
2023-08-29 77.21 80.94 77.14 80.50 1.4M
2023-08-28 82.14 83.55 75.39 77.36 2.0M
2023-08-25 77.86 78.46 76.28 76.92 1.0M
2023-08-24 78.76 81.36 77.64 78.57 1.6M
2023-08-23 79.56 79.90 77.35 77.37 0.9M
2023-08-22 78.94 80.61 77.44 80.13 1.0M
2023-08-21 79.30 79.89 78.59 78.79 0.8M
2023-08-18 80.29 81.61 79.29 79.30 1.1M
2023-08-17 77.77 80.63 77.77 79.94 1.1M
2023-08-16 78.23 79.24 77.50 77.86 1.2M
2023-08-15 80.46 80.70 77.41 78.51 1.3M
2023-08-14 79.64 80.70 78.64 80.49 0.8M
2023-08-11 81.43 81.83 80.06 80.90 1.3M
2023-08-10 79.95 81.04 79.17 80.72 1.1M
2023-08-09 81.46 81.74 79.04 79.26 2.4M
2023-08-08 82.51 83.20 81.14 81.43 0.9M
2023-08-07 82.79 84.01 81.34 82.34 1.4M
2023-08-04 85.04 85.89 82.68 82.73 1.4M
2023-08-03 84.77 85.49 83.65 84.96 1.1M
2023-08-02 85.06 85.71 83.81 84.06 0.9M
2023-08-01 83.69 86.99 82.92 85.98 1.9M
2023-07-31 87.58 87.94 83.85 84.04 3.7M
2023-07-28 87.43 88.41 86.50 87.71 1.4M
2023-07-27 89.19 90.30 87.71 87.79 1.0M
2023-07-26 89.82 91.57 88.86 90.27 0.9M
2023-07-25 91.21 91.66 87.63 89.66 2.0M
2023-07-24 91.37 91.37 88.43 89.90 1.9M
2023-07-21 94.28 94.28 90.77 91.16 1.4M
2023-07-20 97.86 99.29 93.11 93.40 2.0M
2023-07-19 99.74 101.04 97.76 97.86 1.1M
2023-07-18 97.38 99.93 96.86 97.93 1.0M
2023-07-17 97.36 98.29 95.57 98.27 0.9M
2023-07-14 97.14 100.36 96.79 98.21 1.0M
2023-07-13 96.99 99.07 95.48 97.36 1.6M
2023-07-12 99.99 100.36 95.74 96.19 1.1M
2023-07-11 96.09 100.41 94.70 98.91 1.9M
2023-07-10 93.57 97.13 91.70 95.22 1.7M
2023-07-07 94.11 95.67 90.99 92.94 1.1M
2023-07-06 96.05 98.79 93.97 95.00 1.9M
2023-07-05 97.84 100.26 96.43 96.45 1.2M
2023-07-04 93.00 99.27 91.54 98.57 2.4M
2023-07-03 91.44 93.18 90.36 92.61 2.0M
2023-06-30 93.64 94.27 91.63 92.73 1.9M
2023-06-29 94.29 96.76 92.86 93.45 1.4M
2023-06-28 96.43 97.54 92.95 95.06 1.4M
2023-06-27 97.82 98.81 95.38 95.70 1.9M
2023-06-26 100.04 101.11 97.12 97.62 1.8M
2023-06-21 106.50 106.50 100.95 101.14 2.4M
2023-06-20 102.83 109.56 102.45 106.78 2.3M
2023-06-19 102.74 104.64 100.42 104.19 3.2M
2023-06-16 104.31 104.50 100.72 102.43 2.8M
2023-06-15 106.87 107.85 102.72 103.89 1.9M
2023-06-14 108.57 109.19 104.62 106.87 1.8M
2023-06-13 100.94 110.64 100.07 108.57 3.1M
2023-06-12 102.48 103.57 100.71 100.94 1.6M
2023-06-09 102.64 102.64 100.14 102.14 1.3M
2023-06-08 105.95 105.95 100.21 101.53 2.0M
2023-06-07 104.94 107.57 103.75 104.79 1.6M
2023-06-06 109.32 110.36 104.35 105.33 2.7M
2023-06-05 107.79 114.29 107.36 110.00 3.5M
2023-06-02 112.64 114.06 106.58 106.79 3.7M
2023-06-01 102.71 113.47 101.79 112.59 5.5M
2023-05-31 95.19 105.83 95.01 104.43 4.8M
2023-05-30 94.07 96.07 92.36 95.02 1.3M
2023-05-29 95.71 95.71 92.87 93.76 1.4M
2023-05-26 92.79 95.22 91.84 94.30 1.6M
2023-05-25 91.48 93.57 89.70 92.46 1.4M
2023-05-24 92.14 94.20 91.16 91.41 1.3M
2023-05-23 93.58 95.29 91.86 92.36 1.9M
2023-05-22 96.39 97.11 92.60 93.39 2.7M
2023-05-19 89.86 98.94 89.66 96.76 5.1M
2023-05-18 89.29 90.57 86.85 89.63 1.8M
2023-05-17 92.86 93.50 88.28 89.27 2.6M
2023-05-16 94.36 95.56 90.77 92.75 2.3M
2023-05-15 92.11 96.41 92.02 94.29 2.4M
2023-05-12 94.29 100.79 92.36 92.36 3.5M
2023-05-11 92.79 95.64 90.22 94.29 2.1M
2023-05-10 93.12 94.99 90.13 91.61 1.1M
2023-05-09 94.06 95.20 92.15 92.93 1.3M
2023-05-08 88.81 95.21 87.45 94.71 2.4M
2023-05-05 91.43 92.49 87.14 88.58 2.1M
2023-05-04 85.33 91.84 84.91 91.10 3.0M
2023-04-28 80.86 84.51 80.71 83.43 1.7M
2023-04-27 79.66 83.36 79.56 80.64 1.3M
2023-04-26 81.79 82.85 79.63 79.92 1.8M
2023-04-25 84.14 85.25 80.88 81.78 1.4M
2023-04-24 84.78 86.46 83.37 84.27 1.6M
2023-04-21 91.62 92.06 84.64 85.03 3.3M
2023-04-20 90.43 92.64 89.64 92.06 1.7M
2023-04-19 90.71 92.36 88.86 91.04 1.7M
2023-04-18 93.27 93.53 89.06 90.26 2.0M
2023-04-17 91.79 93.57 90.71 93.29 1.9M
2023-04-14 91.95 93.49 89.07 92.56 3.1M
2023-04-13 95.71 98.27 91.21 91.50 2.5M
2023-04-12 95.77 98.29 93.19 96.50 2.0M
2023-04-11 96.07 97.99 93.91 94.61 2.0M
2023-04-10 101.43 101.43 94.36 95.79 3.5M
2023-04-07 98.90 103.42 97.25 101.43 3.3M
2023-04-06 94.29 103.43 94.29 98.57 5.9M
2023-04-04 88.76 92.71 86.64 91.67 3.8M
2023-04-03 88.46 89.85 84.71 87.78 3.0M
2023-03-31 87.89 89.29 86.64 88.29 1.5M
2023-03-30 87.96 90.24 86.91 88.29 1.5M
2023-03-29 87.57 89.84 86.08 87.57 2.0M
2023-03-28 92.14 92.34 86.43 87.03 4.8M
2023-03-27 97.00 98.64 92.14 93.21 3.2M
2023-03-24 97.30 99.00 94.43 97.00 3.1M
2023-03-23 90.89 100.01 90.89 98.57 4.2M
2023-03-22 92.14 93.71 90.00 90.27 1.6M
2023-03-21 89.45 91.84 88.61 91.78 1.4M
2023-03-20 91.43 92.14 87.53 89.50 2.5M
2023-03-17 84.42 95.43 84.06 90.92 3.5M
2023-03-16 84.37 85.97 82.86 83.59 1.0M
2023-03-15 85.00 87.30 83.71 85.16 1.5M
2023-03-14 82.41 83.79 81.22 83.77 1.2M
2023-03-13 82.94 83.07 79.69 83.01 1.4M
2023-03-10 81.76 84.29 80.29 82.19 1.2M
2023-03-09 80.88 84.79 80.88 82.68 1.4M
2023-03-08 80.21 82.79 79.07 81.63 1.2M
2023-03-07 83.11 84.91 80.00 80.26 1.2M
2023-03-06 78.66 85.43 78.28 83.81 2.6M
2023-03-03 80.00 82.00 78.57 78.57 1.6M
2023-03-02 78.00 80.34 77.48 78.98 0.9M
2023-03-01 76.44 78.31 75.93 77.86 1.0M
2023-02-28 76.14 78.73 76.07 76.83 1.4M
2023-02-27 78.26 78.26 75.68 75.93 1.2M
2023-02-24 77.74 80.00 77.15 79.09 0.9M
2023-02-23 77.04 79.11 77.04 78.04 0.7M
2023-02-22 76.86 78.14 76.45 77.04 0.6M
2023-02-21 79.13 79.69 76.79 77.34 0.8M
2023-02-20 78.13 79.20 76.09 79.14 1.0M
2023-02-17 81.27 81.29 77.54 78.13 1.3M
2023-02-16 82.96 84.36 79.86 80.29 1.8M
2023-02-15 84.39 85.34 82.15 82.94 1.7M
2023-02-14 87.25 88.41 84.36 84.64 2.1M
2023-02-13 79.28 87.63 78.93 86.99 3.6M
2023-02-10 79.39 83.74 78.93 79.92 2.1M
2023-02-09 76.07 80.11 75.71 79.43 1.5M
2023-02-08 78.51 79.96 76.96 77.00 1.1M
2023-02-07 79.75 79.75 77.57 78.18 1.1M
2023-02-06 81.64 82.07 77.86 78.78 1.4M
2023-02-03 79.27 82.86 79.24 81.81 2.1M
2023-02-02 76.95 81.34 76.82 79.99 2.6M
2023-02-01 77.05 77.86 76.00 77.04 1.5M
2023-01-31 78.59 79.14 76.66 77.05 1.4M
2023-01-30 80.01 82.22 77.91 78.86 1.6M
2023-01-20 82.86 83.07 79.66 80.00 1.6M
2023-01-19 78.34 83.30 77.86 82.14 2.3M
2023-01-18 77.86 79.11 75.47 78.34 2.3M
2023-01-17 71.49 78.21 71.37 76.21 3.8M
2023-01-16 68.64 72.06 67.56 70.92 1.3M
2023-01-13 70.79 70.79 67.86 68.86 1.3M
2023-01-12 70.29 70.71 68.93 70.21 0.8M
2023-01-11 67.61 71.22 67.46 70.42 1.8M
2023-01-10 65.71 68.64 65.42 67.70 1.0M
2023-01-09 65.29 67.30 65.00 65.93 0.8M
2023-01-06 66.21 66.41 64.30 65.29 0.6M
2023-01-05 65.57 66.06 64.29 65.42 0.6M
2023-01-04 66.93 67.57 64.35 64.79 0.7M
2023-01-03 64.51 67.39 63.84 66.43 0.7M