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
2025-09-26 206.61 210.88 196.61 197.00 5.4M
2025-09-25 205.99 214.28 203.58 206.61 5.1M
2025-09-24 200.08 209.68 196.95 206.80 7.4M
2025-09-23 204.00 205.02 192.44 204.23 9.1M
2025-09-22 195.40 202.25 190.02 199.41 8.8M
2025-09-19 190.50 191.00 184.00 184.34 4.2M
2025-09-18 191.41 201.50 186.11 190.24 7.4M
2025-09-17 186.00 194.59 185.03 191.41 4.2M
2025-09-16 185.66 189.58 184.21 186.54 3.0M
2025-09-15 193.80 193.80 184.10 185.67 4.1M
2025-09-12 188.00 194.80 184.53 190.50 6.8M
2025-09-11 176.50 188.80 175.58 188.62 6.6M
2025-09-10 176.01 180.40 176.00 177.79 3.5M
2025-09-09 179.00 181.47 174.64 175.98 3.6M
2025-09-08 178.00 180.65 174.54 180.50 5.6M
2025-09-05 177.88 179.79 173.88 179.54 5.3M
2025-09-04 188.00 188.97 172.75 176.04 6.2M
2025-09-03 192.57 194.88 186.00 187.71 5.2M
2025-09-02 218.39 218.39 190.00 191.15 10.0M
2025-09-01 220.06 225.60 211.33 218.18 7.3M
2025-08-29 219.00 219.56 209.80 217.61 7.4M
2025-08-28 217.90 224.30 211.77 222.88 11.5M
2025-08-27 193.01 225.00 193.01 219.99 12.6M
2025-08-26 183.95 191.24 181.99 187.50 4.0M
2025-08-25 187.60 196.00 182.10 184.93 6.7M
2025-08-22 180.20 188.00 180.20 185.99 5.6M
2025-08-21 185.81 186.87 178.54 181.35 5.8M
2025-08-20 167.01 187.87 165.40 187.00 7.6M
2025-08-19 169.65 174.88 168.50 170.28 4.6M
2025-08-18 164.00 172.50 162.90 169.45 5.7M
2025-08-15 160.19 165.59 160.19 164.38 3.7M
2025-08-14 162.90 166.19 160.39 161.26 4.5M
2025-08-13 155.01 163.60 153.80 163.30 6.4M
2025-08-12 153.00 156.80 151.58 155.30 4.0M
2025-08-11 150.86 154.77 150.20 153.23 3.2M
2025-08-08 155.96 156.40 150.24 150.86 4.9M
2025-08-07 158.50 160.14 156.08 156.42 3.6M
2025-08-06 160.12 162.62 157.01 160.00 3.6M
2025-08-05 160.96 160.97 158.16 160.00 2.5M
2025-08-04 158.47 161.96 157.74 161.30 3.2M
2025-08-01 161.75 164.48 158.10 160.47 2.9M
2025-07-31 163.68 167.55 159.11 161.98 5.0M
2025-07-30 163.07 171.81 161.01 163.56 5.8M
2025-07-29 157.00 164.58 156.18 162.33 4.8M
2025-07-28 160.00 160.50 156.51 157.33 3.2M
2025-07-25 155.00 159.40 154.59 158.99 4.0M
2025-07-24 154.03 155.50 153.00 154.45 2.5M
2025-07-23 152.58 156.50 151.11 154.08 2.9M
2025-07-22 156.01 158.40 153.16 154.17 3.5M
2025-07-21 152.90 159.79 152.22 156.44 3.9M
2025-07-18 155.55 158.30 152.29 153.59 3.0M
2025-07-17 154.90 156.00 153.10 155.50 2.6M
2025-07-16 158.30 158.80 154.50 154.90 3.6M
2025-07-15 152.60 158.50 152.46 158.10 4.9M
2025-07-14 155.00 155.15 152.57 152.77 2.7M
2025-07-11 155.74 156.80 152.52 154.33 4.7M
2025-07-10 148.66 157.44 148.13 156.48 7.0M
2025-07-09 147.45 149.22 146.62 147.95 4.0M
2025-07-08 146.00 149.80 142.89 148.30 9.6M
2025-07-07 136.89 137.54 135.14 136.72 1.4M
2025-07-04 139.00 140.39 135.50 137.13 2.7M
2025-07-03 139.00 143.88 138.60 139.40 2.6M
2025-07-02 143.20 143.78 138.05 139.00 3.1M
2025-07-01 145.01 145.86 142.20 144.01 2.7M
2025-06-30 139.86 146.44 139.70 146.10 4.3M
2025-06-27 144.50 145.28 138.18 139.93 3.9M
2025-06-26 146.12 146.89 143.00 144.08 3.5M
2025-06-25 140.57 147.44 139.10 146.83 5.7M
2025-06-24 133.56 138.99 133.00 138.11 3.6M
2025-06-23 130.77 135.00 130.30 132.55 2.0M
2025-06-20 135.00 135.45 131.90 132.00 2.1M
2025-06-19 133.88 138.44 133.00 134.66 4.0M
2025-06-18 133.63 134.30 131.68 133.48 2.3M
2025-06-17 133.98 135.34 132.80 134.39 2.0M
2025-06-16 137.03 137.98 132.55 134.13 3.8M
2025-06-13 136.65 139.79 134.00 138.12 4.6M
2025-06-12 138.43 140.20 136.00 137.00 2.9M
2025-06-11 141.50 142.30 138.15 139.19 2.8M
2025-06-10 149.00 149.60 138.92 141.00 5.8M
2025-06-09 142.82 155.18 140.86 151.08 7.8M
2025-06-06 141.18 145.99 140.83 143.57 3.1M
2025-06-05 136.30 141.80 135.16 141.18 2.9M
2025-06-04 135.39 136.65 134.30 136.30 2.1M
2025-06-03 132.81 139.68 131.54 137.85 4.6M
2025-05-30 135.00 135.00 131.31 131.52 2.5M
2025-05-29 134.86 137.50 134.32 135.79 2.5M
2025-05-28 135.21 137.29 133.07 134.29 1.6M
2025-05-27 191.51 198.60 188.30 188.73 1.7M
2025-05-26 185.99 194.78 184.77 193.58 2.6M
2025-05-23 194.30 194.30 183.26 186.60 3.7M
2025-05-22 192.86 203.85 191.34 193.99 3.3M
2025-05-21 196.00 196.62 192.53 193.13 1.6M
2025-05-20 191.49 200.25 189.51 196.62 2.5M
2025-05-19 194.49 196.00 190.51 190.88 2.5M
2025-05-16 197.50 199.24 195.44 195.80 1.6M
2025-05-15 200.57 202.23 197.02 197.88 2.0M
2025-05-14 202.04 207.55 197.20 200.50 2.6M
2025-05-13 205.00 210.99 201.50 204.20 3.1M
2025-05-12 200.88 203.90 199.00 202.30 2.9M
2025-05-09 208.00 208.88 197.99 198.50 4.8M
2025-05-08 218.01 219.90 213.50 215.70 2.1M
2025-05-07 223.00 224.68 216.47 218.99 2.9M
2025-05-06 219.00 222.94 213.72 220.75 4.2M
2025-04-30 203.00 218.99 203.00 218.00 6.4M
2025-04-29 194.89 196.00 192.26 194.36 1.6M
2025-04-28 192.79 198.80 189.00 195.40 2.9M
2025-04-25 192.18 195.80 190.18 191.20 2.5M
2025-04-24 195.00 195.00 189.58 192.19 2.0M
2025-04-23 191.51 196.83 190.50 195.08 3.0M
2025-04-22 191.78 193.80 188.10 188.21 2.4M
2025-04-21 192.62 194.00 188.50 192.13 2.9M
2025-04-18 194.00 194.99 190.42 193.03 1.5M
2025-04-17 188.79 198.00 188.79 194.00 3.1M
2025-04-16 194.00 195.00 187.70 190.71 1.9M
2025-04-15 193.05 196.00 189.50 194.44 2.1M
2025-04-14 197.66 199.88 192.00 193.04 2.8M
2025-04-11 186.06 198.79 186.06 194.28 3.7M
2025-04-10 185.00 194.67 185.00 188.31 4.4M
2025-04-09 169.09 182.60 165.01 178.13 4.4M
2025-04-08 172.66 180.46 168.99 174.80 4.7M
2025-04-07 180.00 190.00 165.17 170.25 5.8M
2025-04-03 213.00 219.98 205.13 206.46 4.4M
2025-04-02 225.50 227.50 218.50 219.20 2.9M
2025-04-01 231.00 233.00 224.66 226.00 3.4M
2025-03-31 209.02 232.58 207.00 229.67 6.9M
2025-03-28 214.56 219.47 209.65 210.00 2.4M
2025-03-27 212.05 222.68 212.05 213.52 3.5M
2025-03-26 209.11 217.73 209.11 214.52 3.2M
2025-03-25 216.00 217.02 208.42 209.00 2.8M
2025-03-24 217.00 223.96 212.27 216.30 4.1M
2025-03-21 230.76 233.46 213.50 215.00 5.3M
2025-03-20 233.07 243.07 228.01 232.41 5.3M
2025-03-19 226.63 241.98 226.63 231.60 5.9M
2025-03-18 219.01 225.98 215.98 224.50 4.8M
2025-03-17 220.02 220.02 210.21 217.50 5.0M
2025-03-14 225.66 235.86 223.67 227.25 5.8M
2025-03-13 224.08 229.50 219.60 225.57 3.6M
2025-03-12 223.00 230.08 217.30 225.40 3.7M
2025-03-11 224.01 228.83 218.01 219.60 4.0M
2025-03-10 230.02 231.28 224.01 230.00 3.2M
2025-03-07 242.86 242.86 230.11 231.50 4.4M
2025-03-06 237.88 246.00 232.02 242.74 7.4M
2025-03-05 232.04 244.35 231.00 234.01 6.1M
2025-03-04 211.33 233.66 208.00 229.40 6.4M
2025-03-03 223.14 224.83 210.10 213.41 4.1M
2025-02-28 231.70 232.50 217.00 218.98 4.0M
2025-02-27 232.66 238.97 227.18 232.26 3.8M
2025-02-26 233.58 242.79 228.00 235.01 4.3M
2025-02-25 223.00 238.98 222.00 231.33 5.1M
2025-02-24 235.10 239.66 227.00 229.45 5.3M
2025-02-21 233.19 243.98 233.10 239.22 4.7M
2025-02-20 240.00 243.20 231.51 237.50 4.3M
2025-02-19 226.98 238.00 226.98 236.80 4.3M
2025-02-18 230.11 234.98 226.81 228.08 3.3M
2025-02-17 228.50 235.19 218.00 234.33 4.6M
2025-02-14 227.62 231.24 225.00 230.64 4.7M
2025-02-13 255.00 257.00 228.08 229.20 9.9M
2025-02-12 253.80 268.90 249.00 261.40 5.8M
2025-02-11 256.00 260.90 250.10 258.98 4.5M
2025-02-10 250.01 262.00 246.33 257.01 5.9M
2025-02-07 260.00 267.39 252.00 256.56 6.4M
2025-02-06 246.00 268.78 245.82 265.00 6.0M
2025-02-05 275.64 276.00 247.85 249.21 7.5M
2025-01-27 280.00 288.50 268.97 270.24 5.2M
2025-01-24 266.95 279.00 266.18 274.60 4.3M
2025-01-23 285.00 288.98 267.00 269.50 6.7M
2025-01-22 267.60 288.88 267.60 287.00 5.5M
2025-01-21 254.00 290.00 252.26 279.00 8.3M
2025-01-20 244.97 252.00 239.00 244.87 5.1M
2025-01-17 218.38 254.57 218.00 245.83 7.1M
2025-01-16 231.58 233.69 217.11 220.51 6.7M
2025-01-15 227.00 246.00 225.03 236.10 6.1M
2025-01-14 213.68 229.80 207.00 229.00 5.6M
2025-01-13 210.00 217.39 205.50 210.59 4.8M
2025-01-10 223.00 233.60 218.22 218.70 5.4M
2025-01-09 215.96 232.87 214.81 221.37 7.1M
2025-01-08 205.00 218.88 203.00 214.00 6.3M
2025-01-07 202.00 211.99 195.60 209.85 5.9M
2025-01-06 208.21 209.99 196.60 201.25 5.3M
2025-01-03 220.33 223.00 204.70 208.55 5.3M
2025-01-02 218.97 223.05 212.86 216.91 4.7M