库力索法半导体

KLIC
🏛️ 美国 →
40.56
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
09:30 41.04 41.04 41.04 41.04 4.0K
09:31 40.83 40.84 40.83 40.84 2.1K
09:34 41.05 41.22 41.05 41.22 2.0K
09:39 41.11 41.11 41.11 41.11 0.8K
09:40 41.01 41.01 41.01 41.01 0.2K
09:41 40.96 41.03 40.96 41.03 1.3K
09:44 41.11 41.11 41.11 41.11 0.9K
09:48 41.22 41.22 41.22 41.22 0.5K
09:57 41.10 41.10 41.10 41.10 0.9K
09:59 41.04 41.04 41.04 41.04 0.5K
10:00 41.11 41.11 41.11 41.11 0.2K
10:02 41.04 41.04 40.92 40.92 1.9K
10:04 40.84 40.84 40.84 40.84 0.1K
10:06 40.86 40.86 40.86 40.86 0.4K
10:07 40.91 40.91 40.91 40.91 0.8K
10:11 40.77 40.77 40.77 40.77 0.5K
10:12 40.85 40.85 40.85 40.85 0.8K
10:13 40.86 40.86 40.82 40.82 1.3K
10:15 40.73 40.73 40.73 40.73 0.3K
10:16 40.74 40.74 40.74 40.74 0.2K
10:17 40.78 40.78 40.78 40.78 1.6K
10:20 40.77 40.77 40.77 40.77 0.5K
10:25 40.72 40.72 40.72 40.72 0.5K
10:26 40.75 40.75 40.75 40.75 0.9K
10:27 40.76 40.76 40.70 40.70 1.6K
10:28 40.72 40.73 40.72 40.73 1.2K
10:29 40.75 40.75 40.75 40.75 0.8K
10:34 40.70 40.70 40.66 40.66 3.9K
10:35 40.70 40.70 40.56 40.57 2.4K
10:38 40.61 40.61 40.61 40.61 2.3K
10:45 40.58 40.61 40.53 40.53 1.1K
10:47 40.52 40.57 40.52 40.57 1.3K
10:49 40.52 40.52 40.52 40.52 0.3K
10:51 40.58 40.58 40.58 40.58 1.6K
10:55 40.53 40.53 40.53 40.53 0.6K
10:58 40.51 40.53 40.51 40.51 1.3K
11:00 40.50 40.54 40.50 40.54 1.8K
11:02 40.50 40.50 40.50 40.50 0.3K
11:03 40.51 40.51 40.48 40.48 1.1K
11:04 40.52 40.52 40.52 40.52 0.5K
11:05 40.53 40.53 40.53 40.53 1.2K
11:10 40.59 40.59 40.56 40.58 1.9K
11:14 40.54 40.54 40.54 40.54 0.2K
11:15 40.54 40.56 40.54 40.56 2.9K
11:16 40.61 40.61 40.61 40.61 0.6K
11:20 40.63 40.63 40.63 40.63 0.8K
11:21 40.61 40.61 40.61 40.61 0.4K
11:22 40.60 40.60 40.60 40.60 0.1K
11:23 40.57 40.57 40.57 40.57 0.1K
11:24 40.61 40.61 40.61 40.61 0.5K
11:25 40.64 40.64 40.64 40.64 1.5K
11:33 40.69 40.69 40.67 40.67 1.4K
11:34 40.63 40.63 40.63 40.63 0.4K
11:35 40.63 40.63 40.63 40.63 0.5K
11:37 40.63 40.63 40.63 40.63 0.4K
11:38 40.60 40.61 40.60 40.61 1.5K
11:39 40.60 40.60 40.60 40.60 1.6K
11:44 40.69 40.69 40.69 40.69 0.8K
11:47 40.67 40.67 40.67 40.67 0.7K
11:53 40.64 40.64 40.64 40.64 0.4K
11:54 40.69 40.69 40.69 40.69 3.0K
11:59 40.66 40.66 40.66 40.66 1.4K
12:06 40.69 40.69 40.69 40.69 0.2K
12:07 40.68 40.68 40.68 40.68 0.1K
12:08 40.68 40.68 40.66 40.66 1.3K
12:09 40.63 40.63 40.63 40.63 0.2K
12:10 40.63 40.63 40.63 40.63 0.4K
12:11 40.60 40.60 40.60 40.60 0.2K
12:13 40.60 40.60 40.60 40.60 1.9K
12:20 40.67 40.67 40.67 40.67 0.7K
12:21 40.67 40.67 40.67 40.67 0.7K
12:23 40.67 40.67 40.67 40.67 0.9K
12:25 40.71 40.71 40.71 40.71 2.0K
12:33 40.64 40.64 40.64 40.64 0.8K
12:37 40.69 40.69 40.69 40.69 1.8K
12:46 40.75 40.75 40.75 40.75 0.4K
12:48 40.76 40.76 40.76 40.76 0.3K
12:49 40.75 40.75 40.75 40.75 0.4K
12:50 40.76 40.76 40.76 40.76 0.2K
12:51 40.74 40.74 40.74 40.74 0.4K
12:52 40.77 40.77 40.77 40.77 1.1K
12:53 40.76 40.76 40.76 40.76 1.1K
12:58 40.79 40.79 40.79 40.79 0.7K
12:59 40.80 40.80 40.80 40.80 1.1K
13:03 40.76 40.76 40.74 40.74 0.9K
13:05 40.76 40.76 40.76 40.76 0.6K
13:07 40.75 40.77 40.75 40.77 0.6K
13:10 40.77 40.77 40.77 40.77 0.7K
13:11 40.77 40.77 40.77 40.77 0.6K
13:14 40.81 40.81 40.81 40.81 1.1K
13:18 40.79 40.79 40.78 40.78 0.8K
13:19 40.82 40.82 40.82 40.82 0.5K
13:20 40.81 40.81 40.81 40.81 0.6K
13:22 40.82 40.84 40.82 40.84 0.9K
13:23 40.85 40.87 40.85 40.87 1.1K
13:24 40.87 40.87 40.87 40.87 1.0K
13:28 40.85 40.85 40.85 40.85 0.3K
13:29 40.85 40.85 40.85 40.85 0.9K
13:31 40.82 40.85 40.82 40.85 0.4K
13:32 40.85 40.85 40.85 40.85 0.3K
13:33 40.83 40.83 40.83 40.83 0.1K
13:34 40.83 40.83 40.83 40.83 0.3K
13:35 40.84 40.84 40.84 40.84 1.2K
13:39 40.84 40.84 40.84 40.84 1.1K
13:41 40.81 40.81 40.81 40.81 0.6K
13:43 40.80 40.83 40.80 40.83 1.3K
13:45 40.84 40.84 40.84 40.84 0.1K
13:46 40.81 40.81 40.79 40.79 0.8K
13:49 40.83 40.83 40.83 40.83 0.6K
13:50 40.81 40.81 40.81 40.81 1.0K
13:54 40.76 40.76 40.76 40.76 0.5K
13:55 40.73 40.73 40.70 40.71 3.0K
13:59 40.75 40.75 40.74 40.74 1.8K
14:03 40.77 40.77 40.77 40.77 0.9K
14:07 40.71 40.71 40.71 40.71 0.2K
14:09 40.71 40.71 40.71 40.71 0.3K
14:10 40.73 40.73 40.73 40.73 0.4K
14:11 40.71 40.71 40.71 40.71 0.6K
14:12 40.75 40.75 40.75 40.75 2.3K
14:15 40.78 40.78 40.78 40.78 1.3K
14:18 40.80 40.80 40.80 40.80 0.5K
14:20 40.78 40.78 40.77 40.77 1.4K
14:22 40.78 40.78 40.78 40.78 0.8K
14:24 40.78 40.78 40.76 40.76 0.7K
14:25 40.78 40.80 40.78 40.80 1.8K
14:26 40.81 40.81 40.81 40.81 0.4K
14:27 40.80 40.80 40.80 40.80 0.9K
14:32 40.77 40.77 40.77 40.77 0.3K
14:33 40.75 40.75 40.75 40.75 0.3K
14:34 40.75 40.75 40.75 40.75 0.4K
14:35 40.72 40.72 40.72 40.72 0.4K
14:38 40.72 40.72 40.72 40.72 0.2K
14:39 40.73 40.74 40.73 40.74 1.3K
14:43 40.76 40.76 40.76 40.76 1.1K
14:45 40.74 40.76 40.74 40.76 3.1K
14:46 40.75 40.75 40.75 40.75 0.6K
14:47 40.77 40.77 40.77 40.77 0.5K
14:48 40.76 40.76 40.76 40.76 0.3K
14:50 40.77 40.77 40.77 40.77 1.2K
14:51 40.77 40.77 40.77 40.77 0.9K
14:52 40.75 40.75 40.74 40.74 0.8K
14:53 40.71 40.71 40.71 40.71 0.2K
14:54 40.75 40.76 40.75 40.76 2.0K
14:55 40.81 40.81 40.81 40.81 1.7K
14:56 40.86 40.86 40.86 40.86 2.1K
14:57 40.86 40.86 40.86 40.86 0.5K
14:58 40.85 40.85 40.85 40.85 0.2K
14:59 40.85 40.87 40.85 40.87 1.3K
15:00 40.87 40.89 40.87 40.89 1.4K
15:01 40.91 40.91 40.91 40.91 1.0K
15:04 40.88 40.88 40.88 40.88 0.4K
15:05 40.90 40.90 40.90 40.90 0.7K
15:06 40.90 40.90 40.90 40.90 1.9K
15:07 40.88 40.88 40.88 40.88 0.3K
15:09 40.87 40.87 40.87 40.87 0.5K
15:14 40.92 40.92 40.90 40.90 1.7K
15:15 40.89 40.89 40.88 40.88 2.9K
15:16 40.91 40.92 40.91 40.92 2.7K
15:19 40.97 40.97 40.93 40.93 1.7K
15:21 40.97 40.98 40.97 40.98 1.3K
15:22 40.96 40.96 40.96 40.96 2.7K
15:27 40.89 40.89 40.89 40.89 0.9K
15:28 40.90 40.90 40.90 40.90 0.8K
15:30 40.87 40.89 40.87 40.89 0.4K
15:31 40.83 40.85 40.83 40.85 3.4K
15:33 40.85 40.85 40.82 40.82 0.8K
15:35 40.80 40.80 40.80 40.80 0.7K
15:36 40.79 40.79 40.79 40.79 0.5K
15:37 40.76 40.78 40.76 40.78 0.6K
15:38 40.80 40.80 40.75 40.75 1.2K
15:39 40.75 40.75 40.73 40.73 1.1K
15:40 40.80 40.80 40.80 40.80 2.7K
15:41 40.79 40.81 40.79 40.81 2.0K
15:42 40.81 40.81 40.79 40.79 1.4K
15:44 40.77 40.77 40.77 40.77 0.8K
15:45 40.80 40.80 40.80 40.80 2.3K
15:46 40.78 40.78 40.78 40.78 0.8K
15:47 40.79 40.79 40.79 40.78 1.3K
15:48 40.83 40.83 40.82 40.82 2.0K
15:49 40.84 40.84 40.84 40.84 1.2K
15:50 40.90 40.90 40.84 40.84 5.4K
15:51 40.83 40.83 40.80 40.80 13.2K
15:52 40.78 40.81 40.78 40.81 2.2K
15:53 40.84 40.85 40.84 40.85 1.5K
15:54 40.86 40.91 40.86 40.91 2.4K
15:55 40.90 40.91 40.86 40.91 7.5K
15:56 40.90 40.90 40.85 40.85 3.7K
15:57 40.87 40.95 40.87 40.95 7.8K
15:58 40.94 40.96 40.94 40.95 2.2K
15:59 40.96 40.96 40.93 40.95 78.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.52 41.52 40.22 40.56 0.3M
2025-09-26 41.04 41.22 40.48 40.95 0.3M
2025-09-25 40.97 41.13 40.42 41.05 0.3M
2025-09-24 42.31 42.36 40.98 41.51 0.3M
2025-09-23 43.25 43.82 42.33 42.55 0.4M
2025-09-22 42.40 43.32 42.11 42.96 0.4M
2025-09-19 42.91 43.03 41.62 41.99 1.1M
2025-09-18 42.75 43.35 42.30 43.03 0.7M
2025-09-17 41.31 42.31 40.75 41.30 0.9M
2025-09-16 40.37 41.33 40.09 41.13 1.0M
2025-09-15 38.81 39.53 38.64 39.16 0.4M
2025-09-12 39.08 39.21 38.53 38.62 0.4M
2025-09-11 38.14 39.24 38.14 39.02 0.5M
2025-09-10 37.96 38.17 37.50 37.97 0.4M
2025-09-09 38.00 38.30 37.71 37.96 0.4M
2025-09-08 38.43 38.47 37.71 38.15 0.5M
2025-09-05 38.27 38.89 37.75 38.21 0.4M
2025-09-04 36.16 38.01 35.98 37.78 0.5M
2025-09-03 36.51 36.88 36.10 36.37 1.1M
2025-09-02 36.51 36.58 35.99 36.52 0.5M
2025-08-29 37.47 37.93 37.08 37.50 0.6M
2025-08-28 37.62 38.04 37.28 37.80 0.4M
2025-08-27 37.11 37.77 37.04 37.62 0.6M
2025-08-26 37.44 37.94 37.23 37.60 0.5M
2025-08-25 37.63 37.71 37.17 37.41 0.3M
2025-08-22 36.66 38.05 36.50 37.67 0.4M
2025-08-21 35.50 36.44 35.50 36.38 0.4M
2025-08-20 36.27 36.27 35.16 35.89 0.4M
2025-08-19 36.59 37.11 36.14 36.27 0.3M
2025-08-18 36.16 36.85 36.16 36.60 0.4M
2025-08-15 37.05 37.05 35.85 36.11 0.4M
2025-08-14 36.91 37.55 36.71 37.40 0.4M
2025-08-13 37.51 37.87 37.27 37.73 0.5M
2025-08-12 35.36 37.56 35.21 37.15 0.7M
2025-08-11 35.52 35.86 34.90 35.06 0.5M
2025-08-08 35.05 35.71 34.56 35.42 0.6M
2025-08-07 34.54 35.12 32.80 34.98 1.1M
2025-08-06 32.25 32.29 31.32 32.11 0.9M
2025-08-05 33.02 33.20 32.04 32.36 0.7M
2025-08-04 32.45 33.09 32.26 32.85 0.6M
2025-08-01 32.32 32.61 31.58 32.31 0.6M
2025-07-31 33.47 33.71 32.56 32.76 0.5M
2025-07-30 35.16 35.32 33.67 34.12 0.5M
2025-07-29 35.56 35.84 34.62 34.86 0.3M
2025-07-28 34.25 35.41 34.17 35.23 0.6M
2025-07-25 34.28 34.28 33.58 34.00 0.4M
2025-07-24 34.56 34.77 34.03 34.25 0.4M
2025-07-23 35.22 35.41 34.43 34.78 0.6M
2025-07-22 35.63 35.98 34.91 35.22 0.4M
2025-07-21 35.65 36.30 35.65 35.66 0.4M
2025-07-18 36.36 36.36 35.31 35.42 0.3M
2025-07-17 35.14 36.30 35.01 35.90 0.4M
2025-07-16 35.02 35.25 34.31 35.18 0.3M
2025-07-15 36.35 36.74 35.14 35.16 0.4M
2025-07-14 35.86 36.17 35.37 35.77 0.3M
2025-07-11 36.57 36.83 36.18 36.26 0.5M
2025-07-10 36.85 37.52 36.60 36.95 0.6M
2025-07-09 37.02 37.26 35.91 36.58 0.3M
2025-07-08 35.88 37.25 35.75 36.85 0.5M
2025-07-07 36.17 36.74 35.62 35.69 0.4M
2025-07-03 37.05 37.13 36.65 36.76 0.2M
2025-07-02 35.69 36.89 35.69 36.78 0.4M
2025-07-01 34.48 36.60 34.31 35.70 0.6M
2025-06-30 35.00 35.02 34.60 34.60 0.4M
2025-06-27 35.48 35.65 34.34 34.75 1.1M
2025-06-26 34.97 35.52 34.50 35.38 0.3M
2025-06-25 35.14 35.22 34.60 34.93 0.4M
2025-06-24 34.30 35.15 33.85 35.08 0.5M
2025-06-23 33.46 33.88 33.14 33.77 0.3M
2025-06-20 34.27 34.38 33.05 33.46 0.7M
2025-06-18 34.39 34.60 33.88 34.04 0.3M
2025-06-17 34.97 35.50 34.51 34.53 0.4M
2025-06-16 34.40 35.64 34.39 35.35 0.6M
2025-06-13 33.97 34.61 33.82 33.96 0.7M
2025-06-12 34.25 34.90 34.25 34.78 0.5M
2025-06-11 35.63 35.73 34.51 34.73 0.7M
2025-06-10 34.33 35.94 34.29 35.20 0.9M
2025-06-09 33.50 34.65 33.44 34.16 1.9M
2025-06-06 33.27 33.60 32.57 33.17 1.1M
2025-06-05 33.50 33.73 32.63 32.90 1.1M
2025-06-04 33.13 33.56 32.70 33.41 0.3M
2025-06-03 32.18 33.21 31.96 32.97 0.5M
2025-06-02 31.97 32.22 31.80 32.22 0.5M
2025-05-30 32.41 32.76 31.86 32.15 0.8M
2025-05-29 33.16 33.16 32.38 32.72 0.4M
2025-05-28 32.73 32.73 32.22 32.42 0.7M
2025-05-27 32.47 32.97 32.24 32.69 0.4M
2025-05-23 31.34 31.93 31.21 31.90 0.4M
2025-05-22 32.36 32.70 32.14 32.26 0.4M
2025-05-21 32.72 33.13 32.15 32.54 0.5M
2025-05-20 32.91 33.27 32.78 33.26 0.7M
2025-05-19 33.07 33.49 32.51 33.08 1.1M
2025-05-16 33.96 34.28 33.32 33.82 0.4M
2025-05-15 34.02 34.38 33.84 34.14 0.5M
2025-05-14 34.42 34.81 34.22 34.25 0.4M
2025-05-13 34.28 34.96 34.28 34.60 0.5M
2025-05-12 34.00 35.09 33.60 33.96 0.6M
2025-05-09 31.93 32.19 31.19 31.83 0.7M
2025-05-08 31.25 32.35 30.97 31.72 0.8M
2025-05-07 30.88 31.87 29.91 30.85 1.7M
2025-05-06 32.39 32.67 31.34 31.74 1.1M
2025-05-05 33.04 33.57 32.75 32.76 0.7M
2025-05-02 32.94 33.71 32.94 33.22 0.4M
2025-05-01 32.66 32.69 32.13 32.22 0.5M
2025-04-30 31.99 32.34 31.53 32.23 0.5M
2025-04-29 31.90 33.01 31.88 32.62 1.2M
2025-04-28 31.91 32.39 31.53 32.32 0.5M
2025-04-25 31.44 32.12 31.39 32.08 0.4M
2025-04-24 31.29 32.14 30.88 32.00 0.5M
2025-04-23 31.56 31.89 30.53 30.62 0.7M
2025-04-22 30.36 30.36 29.62 30.10 0.7M
2025-04-21 28.39 29.47 28.11 29.42 0.7M
2025-04-17 29.48 29.68 28.96 29.10 0.9M
2025-04-16 29.74 30.03 28.77 29.30 0.8M
2025-04-15 29.76 30.80 29.76 30.47 0.5M
2025-04-14 30.69 30.92 29.36 30.10 0.5M
2025-04-11 29.45 30.09 28.70 29.87 0.6M
2025-04-10 30.83 30.91 28.78 29.40 0.8M
2025-04-09 27.91 33.05 27.62 32.12 1.1M
2025-04-08 30.12 30.30 27.15 27.65 1.0M
2025-04-07 27.65 31.51 27.50 29.23 1.4M
2025-04-04 29.31 30.25 26.63 29.12 1.3M
2025-04-03 32.02 32.34 29.53 29.55 0.9M
2025-04-02 32.94 34.14 32.94 33.87 0.6M
2025-04-01 32.43 33.75 32.34 33.50 0.7M
2025-03-31 32.50 33.02 31.77 32.98 0.8M
2025-03-28 34.50 34.57 32.92 33.06 0.5M
2025-03-27 35.95 36.38 34.31 34.50 0.6M
2025-03-26 36.47 36.77 35.25 35.47 0.3M
2025-03-25 36.42 36.75 36.05 36.45 0.7M
2025-03-24 36.52 37.00 36.31 36.51 0.4M
2025-03-21 35.19 35.80 34.84 35.76 1.2M
2025-03-20 36.00 36.25 35.77 35.89 0.3M
2025-03-19 36.30 36.85 35.96 36.49 0.4M
2025-03-18 36.61 36.67 36.12 36.37 0.4M
2025-03-17 36.61 37.19 36.51 36.85 0.4M
2025-03-14 36.10 36.96 36.05 36.74 0.5M
2025-03-13 35.76 36.52 35.42 35.59 0.5M
2025-03-12 36.07 36.40 35.33 35.89 0.7M
2025-03-11 35.99 36.36 35.04 35.61 1.0M
2025-03-10 37.29 37.57 35.95 36.19 0.6M
2025-03-07 37.56 38.18 36.98 38.05 0.4M
2025-03-06 36.66 37.98 36.63 37.36 0.5M
2025-03-05 36.78 37.62 36.22 37.52 0.4M
2025-03-04 36.22 37.29 36.13 36.53 1.1M
2025-03-03 38.41 38.68 36.25 36.35 0.7M
2025-02-28 37.91 38.66 37.37 38.27 0.6M
2025-02-27 40.20 40.38 37.77 37.85 0.8M
2025-02-26 40.37 41.34 40.12 40.31 0.6M
2025-02-25 40.39 40.61 39.62 39.77 0.6M
2025-02-24 41.75 41.89 40.43 40.50 0.6M
2025-02-21 43.43 43.52 41.48 41.69 0.6M
2025-02-20 43.62 44.87 42.85 43.06 1.0M
2025-02-19 42.53 43.73 42.35 43.43 0.7M
2025-02-18 41.31 42.66 40.89 42.57 0.4M
2025-02-14 41.27 41.86 40.86 41.07 0.3M
2025-02-13 40.81 41.38 40.55 41.31 0.3M
2025-02-12 40.67 41.11 40.12 40.58 0.5M
2025-02-11 41.00 42.09 41.00 41.19 0.5M
2025-02-10 41.77 42.09 41.24 41.42 0.6M
2025-02-07 42.67 42.84 41.46 41.55 0.6M
2025-02-06 42.76 43.06 41.72 42.59 0.9M
2025-02-05 42.12 44.83 41.81 43.39 1.2M
2025-02-04 43.07 43.61 42.66 43.40 0.8M
2025-02-03 43.44 43.51 42.13 43.31 0.8M
2025-01-31 44.33 45.54 44.23 44.35 0.5M
2025-01-30 44.57 44.89 43.78 44.33 0.4M
2025-01-29 42.96 44.01 42.64 43.90 0.6M
2025-01-28 42.95 43.38 42.38 42.69 0.4M
2025-01-27 44.14 44.51 42.28 42.88 0.6M
2025-01-24 45.81 46.07 44.79 45.15 0.4M
2025-01-23 45.80 46.03 45.28 45.82 0.4M
2025-01-22 47.33 48.38 46.29 46.57 0.4M
2025-01-21 47.70 48.46 47.47 47.51 0.4M
2025-01-17 47.54 47.93 46.67 47.33 0.3M
2025-01-16 47.31 48.00 46.70 46.71 0.3M
2025-01-15 46.95 47.34 46.30 46.35 0.3M
2025-01-14 45.38 46.02 45.13 45.84 0.3M
2025-01-13 45.06 45.27 43.83 45.21 0.7M
2025-01-10 46.54 46.54 45.52 46.21 0.3M
2025-01-08 47.57 47.67 46.66 47.54 0.4M
2025-01-07 47.92 49.31 47.74 47.98 0.5M
2025-01-06 47.88 48.89 47.23 47.51 0.8M
2025-01-03 47.30 47.53 46.90 47.32 0.3M
2025-01-02 47.00 48.12 46.46 47.03 0.3M