莱迪思半导体

LSCC
🏛️ 德国 →
60.33
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
2021-12-30 69.66 69.80 68.12 69.80 0.0M
2021-12-29 68.70 69.06 68.46 68.46 0.0M
2021-12-28 71.02 71.38 69.60 69.60 0.0M
2021-12-27 67.50 69.56 67.50 69.54 0.0M
2021-12-23 66.82 67.02 66.70 67.02 0.0M
2021-12-22 64.64 65.80 64.46 65.80 0.0M
2021-12-21 63.94 64.62 63.94 64.10 0.0M
2021-12-20 63.24 63.24 63.24 63.24 0.0M
2021-12-17 61.04 61.04 60.20 60.20 0.0M
2021-12-16 69.46 69.46 61.76 62.42 0.0M
2021-12-14 66.62 66.62 66.62 66.62 0.0M
2021-12-13 69.76 69.76 67.00 67.00 0.0M
2021-12-10 69.70 69.70 69.70 69.70 0.0M
2021-12-09 68.98 68.98 68.98 68.98 0.0M
2021-12-08 71.56 71.56 70.36 70.36 0.0M
2021-12-07 67.06 71.00 67.06 69.78 0.0M
2021-12-06 64.96 65.00 64.08 65.00 0.0M
2021-12-03 65.16 65.30 65.16 65.30 0.0M
2021-12-02 66.44 66.44 66.44 66.44 0.0M
2021-12-01 68.54 68.72 66.80 66.80 0.0M
2021-11-29 68.28 69.50 68.28 69.36 0.0M
2021-11-26 69.22 69.22 65.00 67.04 0.0M
2021-11-24 71.26 71.52 70.36 70.36 0.0M
2021-11-23 70.88 71.84 69.66 70.00 0.0M
2021-11-22 75.78 75.78 72.36 72.36 0.0M
2021-11-19 76.12 76.12 75.00 75.00 0.0M
2021-11-18 72.30 74.08 71.10 74.08 0.0M
2021-11-17 75.96 76.28 72.54 72.54 0.0M
2021-11-16 72.24 73.46 72.24 73.46 0.0M
2021-11-15 72.92 72.92 72.34 72.36 0.0M
2021-11-12 72.84 72.84 71.98 71.98 0.0M
2021-11-11 71.32 71.36 71.32 71.36 0.0M
2021-11-10 68.86 70.26 68.50 70.10 0.0M
2021-11-09 73.06 73.06 69.78 70.10 0.0M
2021-11-08 71.52 72.84 71.52 72.44 0.0M
2021-11-05 70.94 71.22 70.94 71.12 0.0M
2021-11-04 68.36 70.94 68.08 70.94 0.0M
2021-11-03 62.36 67.04 62.36 66.50 0.0M
2021-11-02 61.92 62.76 61.92 62.52 0.0M
2021-11-01 61.46 62.40 61.46 62.40 0.0M
2021-10-29 59.30 60.32 59.30 60.32 0.0M
2021-10-28 59.34 59.82 59.34 59.82 0.0M
2021-10-26 59.90 59.90 59.62 59.62 0.0M
2021-10-25 58.30 59.78 58.30 59.78 0.0M
2021-10-22 60.06 60.34 59.14 59.14 0.0M
2021-10-21 58.20 59.30 58.20 59.30 0.0M
2021-10-20 58.00 58.00 57.70 57.70 0.0M
2021-10-19 58.28 58.28 58.06 58.26 0.0M
2021-10-18 56.12 57.80 55.62 57.80 0.0M
2021-10-15 57.68 57.68 57.68 57.68 0.0M
2021-10-14 55.56 56.42 55.56 56.42 0.0M
2021-10-13 55.16 55.18 55.16 55.18 0.0M
2021-10-12 54.90 54.90 54.90 54.90 0.0M
2021-10-11 56.00 56.00 56.00 56.00 0.0M
2021-10-06 54.52 55.34 54.52 55.34 0.0M
2021-10-05 55.10 55.92 55.10 55.82 0.0M
2021-10-04 56.00 56.00 54.70 55.08 0.0M
2021-10-01 56.40 56.40 55.00 55.98 0.0M
2021-09-30 56.48 56.48 56.48 56.48 0.0M
2021-09-29 55.18 56.30 54.78 55.14 0.0M
2021-09-28 55.66 55.66 55.04 55.04 0.0M
2021-09-27 59.14 59.70 58.00 58.00 0.0M
2021-09-24 58.50 58.50 57.98 58.30 0.0M
2021-09-23 58.98 58.98 57.36 57.36 0.0M
2021-09-21 55.52 55.76 55.52 55.66 0.0M
2021-09-20 57.12 58.32 54.20 54.70 0.0M
2021-09-17 56.62 56.62 54.68 56.00 0.0M
2021-09-16 56.18 56.18 56.18 56.18 0.0M
2021-09-15 54.64 55.98 54.64 55.98 0.0M
2021-09-14 54.14 54.14 54.14 54.14 0.0M
2021-09-13 54.30 54.30 54.30 54.30 0.0M
2021-09-10 53.46 53.46 53.46 53.46 0.0M
2021-09-09 53.66 53.90 53.66 53.90 0.0M
2021-09-08 54.50 54.50 52.76 52.76 0.0M
2021-09-07 55.20 55.20 53.66 53.66 0.0M
2021-09-06 54.20 54.60 53.06 54.58 0.0M
2021-09-01 52.52 52.52 52.52 52.52 0.0M
2021-08-31 52.22 52.22 52.22 52.22 0.0M
2021-08-30 52.90 52.96 52.40 52.40 0.0M
2021-08-27 51.00 51.90 51.00 51.90 0.0M
2021-08-26 50.00 50.52 50.00 50.52 0.0M
2021-08-24 50.30 50.30 49.59 49.59 0.0M
2021-08-23 49.63 49.63 48.72 48.74 0.0M
2021-08-20 47.76 47.76 47.76 47.76 0.0M
2021-08-19 46.93 46.93 46.93 46.93 0.0M
2021-08-17 48.50 48.50 48.50 48.50 0.0M
2021-08-16 49.78 49.78 49.78 49.78 0.0M
2021-08-10 52.20 52.20 52.20 52.20 0.0M
2021-08-09 52.80 52.80 51.64 51.64 0.0M
2021-08-06 51.42 51.42 51.42 51.42 0.0M
2021-08-05 50.00 50.64 50.00 50.64 0.0M
2021-08-03 48.72 48.72 48.72 48.72 0.0M
2021-08-02 48.49 49.02 48.49 48.84 0.0M
2021-07-29 46.07 46.57 46.07 46.39 0.0M
2021-07-27 43.40 43.40 43.40 43.40 0.0M
2021-07-23 45.58 45.58 45.58 45.58 0.0M
2021-07-14 45.81 45.81 45.81 45.81 0.0M
2021-07-08 43.72 43.72 43.72 43.72 0.0M
2021-07-07 47.04 47.04 47.04 47.04 0.0M
2021-07-02 46.14 47.53 46.14 47.53 0.0M
2021-06-28 47.27 47.27 46.75 46.75 0.0M
2021-06-23 44.84 44.84 44.84 44.84 0.0M
2021-06-22 43.09 43.09 43.09 43.09 0.0M
2021-06-21 43.20 43.34 42.94 42.94 0.0M
2021-06-16 43.39 43.39 43.39 43.39 0.0M
2021-06-15 44.53 44.53 44.53 44.53 0.0M
2021-06-14 43.71 43.71 43.71 43.71 0.0M
2021-06-09 42.53 42.53 42.53 42.53 0.0M
2021-06-04 43.29 43.29 43.29 43.29 0.0M
2021-05-31 44.10 44.10 43.97 43.97 0.0M
2021-05-27 43.00 43.00 43.00 43.00 0.0M
2021-05-20 41.29 41.29 41.29 41.29 0.0M
2021-05-19 38.00 38.00 38.00 38.00 0.0M
2021-05-18 38.65 38.65 38.65 38.65 0.0M
2021-05-14 37.00 37.00 37.00 37.00 0.0M
2021-05-12 37.10 37.10 37.10 37.10 0.0M
2021-05-11 36.34 38.08 35.84 38.08 0.0M
2021-05-05 41.10 41.10 41.10 41.10 0.0M
2021-05-04 41.33 41.33 39.07 39.07 0.0M
2021-05-03 41.24 42.49 41.00 41.00 0.0M
2021-04-29 44.58 44.58 43.50 43.50 0.0M
2021-04-27 44.92 46.04 44.92 46.04 0.0M
2021-04-26 45.56 45.56 45.56 45.56 0.0M
2021-04-23 45.23 45.23 45.23 45.23 0.0M
2021-04-20 46.99 46.99 44.49 44.49 0.0M
2021-04-19 48.90 48.90 45.98 45.98 0.0M
2021-04-16 46.13 47.78 46.13 47.78 0.0M
2021-04-15 41.97 42.51 41.97 42.51 0.0M
2021-04-14 42.02 42.02 42.02 42.02 0.0M
2021-04-06 41.66 41.66 41.59 41.59 0.0M
2021-04-01 38.89 40.50 38.89 40.50 0.0M
2021-03-29 38.03 38.03 38.03 38.03 0.0M
2021-03-25 32.77 34.63 32.77 34.63 0.0M
2021-03-24 35.40 35.40 35.40 35.40 0.0M
2021-03-23 36.89 36.89 36.89 36.89 0.0M
2021-03-22 37.67 38.09 37.67 38.09 0.0M
2021-03-16 40.00 40.00 39.18 39.18 0.0M
2021-03-15 37.99 37.99 37.99 37.99 0.0M
2021-03-09 34.12 34.69 34.12 34.69 0.0M
2021-03-08 35.40 35.40 34.89 34.89 0.0M
2021-03-04 37.40 37.40 34.59 35.29 0.0M
2021-03-01 41.80 41.80 41.80 41.80 0.0M
2021-02-26 37.59 37.59 37.59 37.59 0.0M
2021-02-24 40.00 40.70 40.00 40.70 0.0M
2021-02-23 36.31 37.36 36.31 37.20 0.0M
2021-02-18 39.55 39.55 39.55 39.55 0.0M
2021-02-17 39.28 39.52 38.89 38.92 0.0M
2021-02-16 40.57 40.77 40.57 40.59 0.0M
2021-02-15 40.59 40.59 40.59 40.59 0.0M
2021-02-12 38.50 39.50 38.50 39.50 0.0M
2021-02-11 37.52 38.38 37.52 38.38 0.0M
2021-02-10 35.97 35.97 35.97 35.97 0.0M
2021-02-09 36.92 36.92 35.90 35.90 0.0M
2021-02-08 36.45 36.45 36.45 36.45 0.0M
2021-02-05 35.44 35.44 35.44 35.44 0.0M
2021-02-04 35.80 35.80 35.80 35.80 0.0M
2021-02-03 36.06 36.06 36.06 36.06 0.0M
2021-02-02 35.55 36.54 35.55 36.54 0.0M
2021-01-29 32.39 32.39 32.39 32.39 0.0M
2021-01-28 31.48 32.71 31.48 32.65 0.0M
2021-01-27 32.95 32.95 31.40 31.40 0.0M
2021-01-26 33.85 33.85 33.85 33.85 0.0M
2021-01-22 36.08 36.08 36.02 36.02 0.0M
2021-01-21 35.18 35.70 35.18 35.31 0.0M
2021-01-19 35.41 36.41 35.41 36.41 0.0M
2021-01-18 36.23 36.23 36.23 36.23 0.0M
2021-01-14 35.55 36.31 35.55 36.31 0.0M
2021-01-13 34.66 34.66 34.66 34.66 0.0M
2021-01-11 36.48 36.48 36.45 36.45 0.0M
2021-01-08 37.50 37.55 37.50 37.55 0.0M
2021-01-07 37.67 37.67 37.64 37.64 0.0M
2021-01-05 37.28 37.66 37.00 37.00 0.0M
2021-01-04 36.91 37.69 36.91 37.66 0.0M