泛林集团

LRCX
🏛️ 美国 →
133.89
最后更新: 2025-09-30
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
2021-12-31 718.31 725.87 717.23 719.15 0.7M
2021-12-30 728.00 728.00 717.18 718.33 0.5M
2021-12-29 718.69 728.17 716.10 726.75 0.7M
2021-12-28 725.00 728.38 714.64 716.10 0.8M
2021-12-27 702.79 724.00 702.79 723.40 1.0M
2021-12-23 694.48 706.94 693.38 698.72 0.9M
2021-12-22 678.48 692.03 672.92 691.22 1.0M
2021-12-21 679.55 687.06 665.14 683.07 1.3M
2021-12-20 658.85 673.01 653.90 661.08 0.9M
2021-12-17 665.00 677.89 660.64 669.17 1.6M
2021-12-16 701.77 707.35 666.64 671.28 1.4M
2021-12-15 680.00 698.80 665.38 697.31 1.4M
2021-12-14 674.62 683.39 668.14 679.21 1.4M
2021-12-13 707.55 708.05 684.00 684.97 1.2M
2021-12-10 711.67 714.10 694.55 705.96 0.9M
2021-12-09 708.75 719.91 697.27 699.39 1.1M
2021-12-08 705.00 718.31 705.00 714.03 1.2M
2021-12-07 678.51 709.56 677.00 706.15 1.6M
2021-12-06 664.93 670.77 642.43 667.56 1.3M
2021-12-03 668.80 670.99 651.85 661.47 1.4M
2021-12-02 682.86 684.95 655.89 661.52 2.3M
2021-12-01 692.70 711.83 684.37 693.53 2.5M
2021-11-30 675.33 693.00 668.14 679.85 2.7M
2021-11-29 651.50 682.29 649.02 680.54 2.0M
2021-11-26 651.46 654.09 638.41 641.98 0.8M
2021-11-24 654.00 661.54 645.28 660.79 1.2M
2021-11-23 648.00 662.31 641.26 661.32 1.8M
2021-11-22 650.92 661.06 642.12 646.70 1.9M
2021-11-19 636.40 657.00 633.13 644.50 1.8M
2021-11-18 636.99 637.27 624.79 635.80 1.0M
2021-11-17 634.26 638.80 626.28 630.63 0.9M
2021-11-16 629.17 638.00 624.43 634.26 0.9M
2021-11-15 632.00 644.39 625.08 630.26 1.4M
2021-11-12 617.40 627.90 613.50 624.42 1.1M
2021-11-11 613.59 619.31 609.75 613.70 0.8M
2021-11-10 614.54 622.28 603.90 605.78 1.1M
2021-11-09 610.00 623.06 609.03 621.91 1.2M
2021-11-08 615.00 620.01 603.87 609.07 1.3M
2021-11-05 600.91 613.00 597.28 610.77 2.1M
2021-11-04 583.00 599.10 579.72 598.73 1.8M
2021-11-03 575.06 583.49 569.40 581.40 0.8M
2021-11-02 574.74 578.00 572.00 574.24 0.9M
2021-11-01 565.00 572.92 561.36 572.76 1.1M
2021-10-29 558.34 567.16 556.20 563.57 1.3M
2021-10-28 563.74 579.94 563.41 565.95 2.2M
2021-10-27 548.02 560.54 546.19 553.62 1.2M
2021-10-26 556.88 559.24 546.29 548.94 1.2M
2021-10-25 558.05 562.01 549.40 551.97 1.3M
2021-10-22 560.00 575.81 554.30 556.74 1.9M
2021-10-21 544.89 555.87 535.01 555.42 3.1M
2021-10-20 570.60 572.77 564.06 565.50 1.7M
2021-10-19 569.14 578.00 565.83 570.83 1.5M
2021-10-18 560.00 569.44 558.73 568.70 1.2M
2021-10-15 566.50 568.51 561.39 564.47 1.3M
2021-10-14 558.60 568.08 554.27 567.93 1.6M
2021-10-13 552.96 558.17 543.08 544.41 1.3M
2021-10-12 557.85 558.18 542.28 546.78 1.3M
2021-10-11 548.13 561.47 548.01 552.44 0.9M
2021-10-08 558.62 559.95 549.08 550.16 0.9M
2021-10-07 564.03 564.14 554.26 555.82 1.1M
2021-10-06 550.00 557.90 544.83 551.73 1.6M
2021-10-05 556.68 563.28 550.62 555.90 1.2M
2021-10-04 565.97 566.50 548.33 550.14 1.6M
2021-10-01 571.12 573.65 560.60 569.73 1.1M
2021-09-30 573.29 577.53 567.93 569.15 1.1M
2021-09-29 586.11 589.00 566.85 567.51 1.7M
2021-09-28 596.06 606.36 584.98 585.97 2.1M
2021-09-27 602.98 621.99 602.28 616.67 1.1M
2021-09-24 604.64 613.81 601.31 612.48 0.7M
2021-09-23 600.59 617.94 596.73 612.56 1.1M
2021-09-22 594.00 603.73 588.89 601.10 1.0M
2021-09-21 592.37 594.28 578.30 586.22 1.6M
2021-09-20 594.90 595.05 581.08 589.91 1.3M
2021-09-17 614.95 616.23 603.64 608.98 2.0M
2021-09-16 603.86 617.16 599.80 615.85 1.4M
2021-09-15 600.92 611.87 597.09 611.50 1.1M
2021-09-14 600.61 611.40 598.63 603.50 1.2M
2021-09-13 602.91 614.94 599.56 608.77 1.3M
2021-09-10 602.13 612.12 596.51 598.11 1.6M
2021-09-09 581.00 596.92 579.00 593.61 1.5M
2021-09-08 591.44 591.59 576.38 583.54 1.7M
2021-09-07 599.15 605.64 588.00 593.19 2.3M
2021-09-03 602.02 613.34 596.00 610.71 1.0M
2021-09-02 602.72 607.85 599.15 602.10 0.9M
2021-09-01 607.94 608.99 599.14 599.78 0.7M
2021-08-31 608.87 608.87 597.00 604.82 1.1M
2021-08-30 614.79 617.80 602.45 607.99 1.0M
2021-08-27 589.25 613.19 589.16 609.59 1.5M
2021-08-26 588.00 594.29 583.37 585.35 0.9M
2021-08-25 587.19 594.80 586.47 588.77 0.9M
2021-08-24 586.92 594.00 581.73 585.58 1.0M
2021-08-23 572.64 586.40 572.40 584.30 1.4M
2021-08-20 583.48 585.50 559.83 565.97 1.7M
2021-08-19 565.36 579.24 561.69 577.14 1.1M
2021-08-18 578.00 585.57 569.14 569.51 0.9M
2021-08-17 581.93 587.47 570.91 578.99 1.3M
2021-08-16 579.87 590.52 577.49 588.87 1.3M
2021-08-13 583.25 588.34 577.17 580.41 1.8M
2021-08-12 598.35 598.46 578.15 583.51 2.5M
2021-08-11 619.99 621.91 596.16 608.52 1.8M
2021-08-10 640.80 641.22 615.11 617.17 1.6M
2021-08-09 650.00 650.33 639.00 640.50 0.8M
2021-08-06 642.60 648.35 642.00 647.96 0.6M
2021-08-05 651.79 653.61 642.71 645.66 0.6M
2021-08-04 648.82 654.65 641.50 649.78 1.1M
2021-08-03 645.48 649.34 636.47 645.52 0.7M
2021-08-02 646.20 659.49 641.00 641.80 1.4M
2021-07-30 611.00 637.50 610.67 637.41 1.7M
2021-07-29 610.57 622.47 597.06 619.63 2.9M
2021-07-28 625.12 638.00 623.43 635.00 1.2M
2021-07-27 635.01 637.26 607.60 622.59 1.5M
2021-07-26 641.23 647.96 635.25 640.39 0.9M
2021-07-23 641.72 644.65 633.51 640.27 1.0M
2021-07-22 632.07 638.19 630.54 635.93 1.3M
2021-07-21 608.21 638.78 608.21 637.25 1.6M
2021-07-20 595.94 611.78 588.19 607.09 1.6M
2021-07-19 577.99 591.90 575.33 591.52 1.5M
2021-07-16 612.80 616.00 586.00 588.48 1.4M
2021-07-15 614.78 621.00 603.58 610.74 1.3M
2021-07-14 632.10 640.50 616.35 617.88 1.2M
2021-07-13 622.74 626.00 615.55 624.67 1.1M
2021-07-12 617.51 629.27 616.96 625.42 1.7M
2021-07-09 607.81 614.33 602.88 612.85 0.8M
2021-07-08 600.64 613.50 594.21 606.03 1.0M
2021-07-07 629.09 629.42 609.77 613.59 0.9M
2021-07-06 631.44 637.71 614.45 621.90 1.0M
2021-07-02 640.23 641.25 627.00 631.44 0.7M
2021-07-01 647.67 649.38 631.22 633.07 1.1M
2021-06-30 651.26 651.83 643.41 650.70 0.8M
2021-06-29 646.90 654.65 644.01 651.79 0.8M
2021-06-28 636.77 649.53 636.69 646.96 1.0M
2021-06-25 635.00 636.33 625.72 630.44 1.2M
2021-06-24 633.81 637.61 631.80 635.02 0.8M
2021-06-23 625.00 633.20 623.34 624.22 0.7M
2021-06-22 617.52 626.15 609.25 621.79 0.7M
2021-06-21 614.45 623.97 608.58 618.62 1.0M
2021-06-18 630.10 631.58 608.89 612.66 2.1M
2021-06-17 636.45 647.00 628.70 639.78 0.9M
2021-06-16 645.68 650.89 632.56 638.74 1.1M
2021-06-15 646.92 654.00 641.81 643.48 0.6M
2021-06-14 641.72 651.14 638.19 650.24 1.0M
2021-06-11 641.63 642.95 634.83 642.11 1.0M
2021-06-10 631.80 647.00 631.80 640.77 0.8M
2021-06-09 641.13 643.42 633.11 634.09 0.7M
2021-06-08 658.00 658.29 634.34 637.55 0.9M
2021-06-07 651.62 652.50 643.00 649.58 0.8M
2021-06-04 644.01 656.23 641.80 655.31 1.0M
2021-06-03 638.55 642.60 631.20 635.78 1.2M
2021-06-02 647.68 655.87 642.50 648.99 0.9M
2021-06-01 656.00 673.80 647.50 649.04 1.3M
2021-05-28 653.00 655.32 647.99 649.85 0.8M
2021-05-27 634.87 651.23 634.87 645.70 2.2M
2021-05-26 641.77 646.58 632.36 638.04 1.3M
2021-05-25 641.00 652.07 638.24 640.37 1.5M
2021-05-24 625.35 641.53 622.02 634.64 1.4M
2021-05-21 623.45 625.48 610.20 614.10 1.5M
2021-05-20 607.60 634.00 604.40 626.72 2.0M
2021-05-19 569.10 603.09 566.03 602.20 1.6M
2021-05-18 597.92 601.33 584.74 584.83 1.2M
2021-05-17 590.39 592.72 576.00 592.07 1.7M
2021-05-14 596.00 609.43 578.00 602.99 1.5M
2021-05-13 572.96 594.39 570.18 584.73 2.9M
2021-05-12 575.00 577.72 555.80 557.67 2.4M
2021-05-11 568.56 595.15 562.93 592.43 1.9M
2021-05-10 621.41 624.07 586.16 586.45 1.8M
2021-05-07 625.99 634.80 618.20 630.54 1.0M
2021-05-06 609.16 619.15 601.41 617.44 1.2M
2021-05-05 617.31 620.99 603.36 611.00 1.0M
2021-05-04 608.38 609.55 590.20 606.29 1.6M
2021-05-03 629.27 630.00 613.78 617.24 1.2M
2021-04-30 630.42 637.49 619.82 620.45 1.4M
2021-04-29 641.97 643.00 629.52 640.97 0.9M
2021-04-28 644.00 644.00 633.53 638.05 0.7M
2021-04-27 647.36 649.00 639.80 644.88 1.0M
2021-04-26 626.93 643.35 623.73 643.17 1.3M
2021-04-23 620.77 630.00 613.57 627.49 1.5M
2021-04-22 643.90 649.94 611.00 614.54 2.4M
2021-04-21 619.58 641.25 617.44 641.25 2.1M
2021-04-20 616.74 625.09 608.20 613.03 1.4M
2021-04-19 643.72 648.34 609.30 621.73 2.4M
2021-04-16 650.82 652.30 640.83 643.71 1.1M
2021-04-15 648.02 651.78 637.84 649.50 1.1M
2021-04-14 640.93 651.90 634.00 640.43 0.9M
2021-04-13 655.56 657.23 637.80 644.99 1.4M
2021-04-12 658.66 659.60 645.00 650.27 1.6M
2021-04-09 665.16 668.90 656.72 662.00 1.3M
2021-04-08 667.02 669.00 654.01 668.00 1.2M
2021-04-07 652.48 667.42 650.48 658.78 1.5M
2021-04-06 660.00 666.64 644.00 652.48 2.3M
2021-04-05 649.70 666.00 639.56 660.80 2.3M
2021-04-01 611.23 640.00 610.12 639.30 2.5M
2021-03-31 584.00 603.49 583.50 595.24 2.4M
2021-03-30 565.00 576.85 562.12 572.56 0.9M
2021-03-29 582.34 582.52 559.75 570.29 1.8M
2021-03-26 549.72 584.77 549.05 584.23 1.9M
2021-03-25 544.87 551.61 525.02 548.03 1.4M
2021-03-24 570.67 575.75 551.63 552.45 2.0M
2021-03-23 564.32 564.59 543.54 544.41 1.4M
2021-03-22 554.00 567.59 550.04 560.03 1.4M
2021-03-19 541.94 550.99 532.60 542.31 2.4M
2021-03-18 542.13 555.82 533.33 539.17 2.5M
2021-03-17 538.88 558.18 530.00 553.01 1.4M
2021-03-16 542.51 560.17 539.35 547.18 1.5M
2021-03-15 521.60 537.32 520.25 536.75 1.1M
2021-03-12 525.00 527.75 516.80 524.82 1.4M
2021-03-11 533.87 542.42 529.05 535.39 1.6M
2021-03-10 548.66 551.99 515.74 518.70 2.0M
2021-03-09 525.90 546.80 523.54 543.51 1.7M
2021-03-08 542.81 554.52 501.67 502.61 1.9M
2021-03-05 542.67 550.12 516.27 547.70 2.2M
2021-03-04 548.56 559.98 511.43 528.81 2.5M
2021-03-03 570.75 581.58 550.01 551.23 1.6M
2021-03-02 594.01 598.76 572.40 573.36 1.5M
2021-03-01 576.56 600.50 575.60 598.81 1.8M
2021-02-26 556.93 574.66 545.17 567.19 1.8M
2021-02-25 590.00 592.46 544.63 547.65 2.7M
2021-02-24 556.16 597.87 554.00 596.90 1.5M
2021-02-23 556.55 568.81 536.41 562.65 1.7M
2021-02-22 589.39 592.63 565.70 567.80 1.6M
2021-02-19 594.38 602.00 588.69 598.41 1.7M
2021-02-18 578.64 582.34 567.09 577.77 1.1M
2021-02-17 583.69 589.43 571.00 585.91 1.5M
2021-02-16 590.00 603.60 587.00 591.79 1.5M
2021-02-12 570.18 597.74 565.00 586.16 2.0M
2021-02-11 540.00 576.57 539.18 572.21 3.0M
2021-02-10 533.00 536.67 521.28 532.50 0.9M
2021-02-09 535.62 541.00 526.89 528.08 0.9M
2021-02-08 515.00 533.35 514.16 532.78 1.5M
2021-02-05 524.52 525.00 509.18 509.76 1.2M
2021-02-04 504.50 520.50 500.14 519.53 1.4M
2021-02-03 520.10 521.49 501.48 504.33 1.6M
2021-02-02 512.50 517.45 505.00 516.07 1.5M
2021-02-01 491.05 505.00 486.92 501.45 1.7M
2021-01-29 505.01 505.91 481.05 483.95 2.8M
2021-01-28 526.37 528.00 504.00 507.35 2.5M
2021-01-27 538.60 544.97 512.01 515.04 2.3M
2021-01-26 570.27 571.29 550.40 552.66 1.4M
2021-01-25 571.35 575.61 552.66 567.76 1.7M
2021-01-22 562.77 575.58 557.12 563.85 1.2M
2021-01-21 569.40 570.31 551.70 564.19 1.2M
2021-01-20 583.64 585.42 559.57 563.00 1.9M
2021-01-19 559.83 582.48 558.69 580.02 2.0M
2021-01-15 552.98 554.69 537.28 547.53 1.5M
2021-01-14 542.40 570.52 542.34 557.79 2.0M
2021-01-13 534.24 534.24 523.19 526.50 1.4M
2021-01-12 520.23 537.86 518.93 536.44 1.9M
2021-01-11 495.52 519.91 493.55 516.48 1.2M
2021-01-08 514.00 522.25 498.07 501.63 1.4M
2021-01-07 507.33 517.72 506.65 514.46 1.3M
2021-01-06 490.53 505.71 489.00 496.49 1.3M
2021-01-05 479.45 498.83 479.45 494.55 1.6M
2021-01-04 478.15 491.96 473.32 478.02 1.8M