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
2023-12-29 64.24 64.37 64.01 64.01 0.0M
2023-12-28 63.95 64.61 63.95 64.61 0.0M
2023-12-27 64.77 64.77 64.11 64.11 0.0M
2023-12-22 63.28 63.28 63.28 63.28 0.0M
2023-12-21 62.14 64.00 62.14 64.00 0.0M
2023-12-20 64.28 65.15 62.73 62.73 0.0M
2023-12-19 63.18 65.02 63.18 65.02 0.0M
2023-12-18 64.21 64.21 62.31 62.64 0.0M
2023-12-15 63.64 64.26 62.78 64.26 0.0M
2023-12-14 60.65 62.37 60.01 62.32 0.0M
2023-12-13 60.44 60.46 59.00 59.00 0.0M
2023-12-12 59.49 60.45 59.47 60.16 0.0M
2023-12-11 57.58 59.44 56.97 59.35 0.0M
2023-12-08 56.98 57.55 56.97 57.55 0.0M
2023-12-07 55.73 56.47 55.00 56.47 0.0M
2023-12-06 56.49 57.09 56.00 56.00 0.0M
2023-12-05 56.90 56.97 56.30 56.30 0.0M
2023-12-04 55.59 56.85 54.98 56.85 0.0M
2023-12-01 54.95 55.58 54.95 55.10 0.0M
2023-11-30 54.55 54.55 53.50 53.50 0.0M
2023-11-29 52.51 54.61 52.51 54.34 0.0M
2023-11-27 53.11 53.11 52.84 52.84 0.0M
2023-11-22 53.30 53.30 53.30 53.30 0.0M
2023-11-21 54.23 54.56 52.13 52.13 0.0M
2023-11-20 52.98 54.64 52.98 54.64 0.0M
2023-11-17 53.58 53.58 53.52 53.52 0.0M
2023-11-16 55.53 56.03 53.81 53.81 0.0M
2023-11-15 54.30 55.80 53.87 55.37 0.0M
2023-11-14 51.63 53.36 51.28 53.36 0.0M
2023-11-13 53.52 53.52 53.52 53.52 0.0M
2023-11-10 50.70 52.96 50.68 52.84 0.0M
2023-11-09 51.55 52.52 51.49 51.52 0.0M
2023-11-07 53.81 53.82 52.80 52.80 0.0M
2023-11-06 54.13 54.17 52.28 52.36 0.0M
2023-11-03 53.81 54.32 52.96 53.35 0.0M
2023-11-02 52.05 53.50 52.05 53.50 0.0M
2023-11-01 52.05 52.54 50.49 51.93 0.0M
2023-10-31 52.01 55.18 51.00 52.50 0.0M
2023-10-30 66.56 66.56 63.28 63.28 0.0M
2023-10-27 65.75 65.99 65.75 65.99 0.0M
2023-10-26 64.02 65.05 64.02 65.05 0.0M
2023-10-25 67.07 67.22 67.07 67.22 0.0M
2023-10-24 67.71 68.87 67.05 68.65 0.0M
2023-10-23 68.92 69.43 66.79 66.82 0.0M
2023-10-20 69.50 69.50 68.12 68.90 0.0M
2023-10-19 70.85 71.62 69.51 69.51 0.0M
2023-10-18 71.75 71.75 70.42 71.28 0.0M
2023-10-17 73.00 73.00 73.00 73.00 0.0M
2023-10-16 71.86 72.68 71.20 72.50 0.0M
2023-10-13 75.00 75.00 71.54 71.54 0.0M
2023-10-12 75.94 76.80 75.80 75.80 0.0M
2023-10-11 77.21 77.21 77.21 77.21 0.0M
2023-10-10 75.11 75.11 74.96 74.96 0.0M
2023-10-09 74.87 75.67 74.05 75.67 0.0M
2023-10-06 72.40 75.06 72.40 75.06 0.0M
2023-10-05 75.56 75.60 72.90 73.24 0.0M
2023-10-04 78.48 78.48 74.92 75.51 0.0M
2023-10-02 81.36 82.28 80.77 80.77 0.0M
2023-09-29 80.63 82.58 80.63 82.16 0.0M
2023-09-27 79.09 79.09 79.09 79.09 0.0M
2023-09-26 78.02 78.02 78.02 78.02 0.0M
2023-09-22 77.70 77.70 77.70 77.70 0.0M
2023-09-21 78.76 78.76 78.00 78.00 0.0M
2023-09-20 81.02 81.02 81.02 81.02 0.0M
2023-09-19 80.00 80.84 80.00 80.84 0.0M
2023-09-18 82.20 82.20 82.20 82.20 0.0M
2023-09-15 86.94 86.94 82.94 82.94 0.0M
2023-09-14 85.10 85.10 85.10 85.10 0.0M
2023-09-13 83.60 85.00 83.60 85.00 0.0M
2023-09-11 85.56 85.56 85.48 85.48 0.0M
2023-09-08 86.00 86.00 85.82 85.82 0.0M
2023-09-07 89.46 89.46 84.87 86.43 0.0M
2023-09-06 89.21 90.40 89.20 89.34 0.0M
2023-09-05 90.55 90.55 88.52 89.74 0.0M
2023-09-04 90.00 90.69 89.59 90.69 0.0M
2023-09-01 90.13 90.17 89.59 89.79 0.0M
2023-08-31 88.96 90.00 88.96 89.59 0.0M
2023-08-30 86.00 87.64 86.00 87.44 0.0M
2023-08-29 86.60 87.29 86.47 87.29 0.0M
2023-08-28 82.43 82.43 82.33 82.33 0.0M
2023-08-25 82.88 83.76 79.95 79.95 0.0M
2023-08-24 89.28 89.28 85.97 85.97 0.0M
2023-08-23 87.52 88.12 87.52 88.12 0.0M
2023-08-22 84.91 85.04 83.72 83.86 0.0M
2023-08-21 79.86 83.55 79.86 83.55 0.0M
2023-08-18 80.03 80.41 80.03 80.41 0.0M
2023-08-17 79.64 80.46 79.64 80.26 0.0M
2023-08-16 79.76 81.04 79.76 81.04 0.0M
2023-08-15 81.02 81.02 79.24 79.24 0.0M
2023-08-14 78.71 80.24 78.71 80.24 0.0M
2023-08-11 79.15 79.15 77.91 77.91 0.0M
2023-08-10 82.18 83.12 81.21 81.21 0.0M
2023-08-09 83.60 83.60 82.80 82.80 0.0M
2023-08-08 84.21 84.87 84.21 84.55 0.0M
2023-08-07 85.25 85.25 84.07 84.07 0.0M
2023-08-03 83.13 83.13 83.13 83.13 0.0M
2023-08-02 82.84 84.35 82.22 82.22 0.0M
2023-08-01 80.07 84.59 79.89 84.06 0.0M
2023-07-31 83.11 83.14 82.18 82.81 0.0M
2023-07-28 81.20 81.20 81.20 81.20 0.0M
2023-07-27 76.74 80.32 76.74 80.32 0.0M
2023-07-26 81.02 81.02 76.40 76.68 0.0M
2023-07-25 77.72 81.19 77.72 80.99 0.0M
2023-07-24 78.95 79.39 78.95 79.39 0.0M
2023-07-21 78.21 78.66 78.21 78.66 0.0M
2023-07-20 80.47 80.47 77.22 77.22 0.0M
2023-07-19 86.00 86.40 84.03 84.03 0.0M
2023-07-18 86.07 86.07 85.58 85.58 0.0M
2023-07-17 82.56 85.98 81.70 85.98 0.0M
2023-07-14 85.50 85.85 85.50 85.85 0.0M
2023-07-13 85.73 86.79 85.42 85.42 0.0M
2023-07-12 85.20 86.27 85.06 85.71 0.0M
2023-07-11 83.97 83.97 83.97 83.97 0.0M
2023-07-10 83.00 86.61 83.00 86.61 0.0M
2023-07-07 84.49 84.49 84.47 84.47 0.0M
2023-07-06 85.99 85.99 83.10 83.43 0.0M
2023-07-05 87.77 87.77 87.12 87.12 0.0M
2023-07-04 86.87 86.87 86.87 86.87 0.0M
2023-07-03 87.74 88.59 86.76 87.11 0.0M
2023-06-30 87.20 88.02 87.20 88.02 0.0M
2023-06-29 83.47 85.39 83.47 85.39 0.0M
2023-06-28 80.84 82.47 80.84 82.46 0.0M
2023-06-27 81.00 81.00 81.00 81.00 0.0M
2023-06-26 78.39 78.75 78.39 78.75 0.0M
2023-06-23 81.30 81.30 81.30 81.30 0.0M
2023-06-22 76.80 77.34 76.68 77.34 0.0M
2023-06-21 78.14 78.14 77.96 77.96 0.0M
2023-06-20 80.18 80.18 80.18 80.18 0.0M
2023-06-19 81.66 81.82 80.47 81.69 0.0M
2023-06-15 85.24 85.24 81.98 81.98 0.0M
2023-06-14 84.94 85.43 84.92 84.92 0.0M
2023-06-13 81.79 87.03 81.79 84.92 0.0M
2023-06-12 74.64 79.76 74.64 79.76 0.0M
2023-06-09 76.16 76.16 75.57 75.57 0.0M
2023-06-08 75.58 75.58 75.58 75.58 0.0M
2023-06-07 76.23 77.09 75.86 76.06 0.0M
2023-06-06 73.87 75.37 73.87 75.37 0.0M
2023-06-05 74.00 74.15 72.33 72.33 0.0M
2023-06-02 74.00 74.24 74.00 74.24 0.0M
2023-06-01 76.64 76.83 75.49 76.83 0.0M
2023-05-31 79.06 79.06 76.53 76.53 0.0M
2023-05-30 77.91 80.47 77.91 78.63 0.0M
2023-05-29 78.44 78.49 78.00 78.00 0.0M
2023-05-26 72.95 77.55 72.95 77.52 0.0M
2023-05-25 72.51 72.51 69.73 71.88 0.0M
2023-05-24 74.51 74.51 70.22 70.79 0.0M
2023-05-23 78.76 78.76 74.51 75.25 0.0M
2023-05-22 78.69 78.80 78.51 78.51 0.0M
2023-05-19 80.25 80.51 79.94 79.94 0.0M
2023-05-18 74.62 78.44 74.62 78.44 0.0M
2023-05-17 74.62 75.00 74.62 75.00 0.0M
2023-05-16 77.99 77.99 76.08 76.08 0.0M
2023-05-15 76.19 76.19 76.19 76.19 0.0M
2023-05-12 73.56 73.56 73.56 73.56 0.0M
2023-05-11 76.01 76.01 74.04 74.04 0.0M
2023-05-10 74.88 77.40 74.88 77.40 0.0M
2023-05-09 75.03 75.03 75.03 75.03 0.0M
2023-05-08 74.90 77.01 74.90 76.68 0.0M
2023-05-05 75.32 77.08 75.19 77.07 0.0M
2023-05-04 73.40 75.09 73.15 75.09 0.0M
2023-05-02 74.21 76.41 74.21 76.41 0.0M
2023-04-27 77.05 77.30 70.32 72.50 0.0M
2023-04-26 77.36 79.18 76.58 77.26 0.0M
2023-04-25 80.90 80.90 77.83 77.83 0.0M
2023-04-24 80.97 83.25 80.75 82.11 0.0M
2023-04-21 81.66 82.11 80.50 82.11 0.0M
2023-04-20 82.46 84.15 82.46 83.82 0.0M
2023-04-19 86.91 86.91 83.88 84.00 0.0M
2023-04-18 86.77 87.77 86.09 86.25 0.0M
2023-04-17 85.34 85.36 82.99 84.76 0.0M
2023-04-14 82.33 84.30 81.83 84.30 0.0M
2023-04-13 82.35 82.95 82.35 82.95 0.0M
2023-04-12 84.17 84.17 83.56 83.56 0.0M
2023-04-11 82.82 85.77 82.82 84.81 0.0M
2023-04-06 82.34 84.24 81.14 81.14 0.0M
2023-04-05 83.56 83.60 82.59 82.68 0.0M
2023-04-04 88.51 89.80 88.50 88.72 0.0M
2023-04-03 88.52 88.52 85.56 85.56 0.0M
2023-03-31 87.92 87.92 86.88 87.63 0.0M
2023-03-30 87.00 87.08 86.64 86.64 0.0M
2023-03-29 82.10 85.77 82.10 85.77 0.0M
2023-03-28 84.26 84.26 82.00 82.00 0.0M
2023-03-27 83.38 85.14 83.38 84.82 0.0M
2023-03-24 88.41 88.64 83.60 83.71 0.0M
2023-03-23 85.58 87.75 85.58 87.62 0.0M
2023-03-22 86.85 87.08 86.21 86.21 0.0M
2023-03-21 86.85 86.85 85.12 86.82 0.0M
2023-03-20 84.45 85.53 82.55 85.50 0.0M
2023-03-17 88.41 88.56 83.66 83.66 0.0M
2023-03-16 83.21 89.01 83.21 87.84 0.0M
2023-03-15 87.26 87.37 82.89 82.89 0.0M
2023-03-14 85.67 87.17 85.67 85.93 0.0M
2023-03-13 83.58 84.55 81.53 84.55 0.0M
2023-03-10 82.70 84.84 81.20 81.29 0.0M
2023-03-09 87.72 87.72 84.72 85.34 0.0M
2023-03-08 85.89 86.48 85.69 86.48 0.0M
2023-03-07 82.51 84.43 82.51 84.32 0.0M
2023-03-06 84.50 85.12 82.64 82.64 0.0M
2023-03-03 82.52 82.71 82.47 82.71 0.0M
2023-03-02 81.79 81.79 81.79 81.79 0.0M
2023-03-01 79.55 80.62 79.55 80.10 0.0M
2023-02-28 79.93 82.07 79.93 81.93 0.0M
2023-02-27 79.89 79.89 77.47 77.69 0.0M
2023-02-24 80.00 80.00 77.37 78.94 0.0M
2023-02-23 77.34 78.58 77.34 78.58 0.0M
2023-02-22 76.71 77.88 75.92 77.88 0.0M
2023-02-21 81.69 81.69 78.80 78.80 0.0M
2023-02-17 84.22 84.22 81.20 81.20 0.0M
2023-02-16 85.28 85.28 84.90 84.90 0.0M
2023-02-15 83.89 86.34 81.80 86.34 0.0M
2023-02-14 77.30 82.89 77.30 82.89 0.0M
2023-02-13 76.21 77.45 76.21 77.09 0.0M
2023-02-09 75.30 77.27 75.30 77.27 0.0M
2023-02-08 77.33 77.66 77.33 77.53 0.0M
2023-02-07 72.23 72.23 71.50 71.50 0.0M
2023-02-06 71.83 74.62 71.83 74.62 0.0M
2023-02-03 75.59 75.59 74.31 74.31 0.0M
2023-02-02 73.37 75.36 73.37 75.36 0.0M
2023-02-01 70.44 70.44 70.44 70.44 0.0M
2023-01-31 68.02 68.02 68.02 68.02 0.0M
2023-01-30 69.99 70.28 68.26 68.26 0.0M
2023-01-27 70.34 70.34 70.34 70.34 0.0M
2023-01-26 70.93 71.13 69.63 70.32 0.0M
2023-01-24 68.47 68.47 68.47 68.47 0.0M
2023-01-23 66.31 68.85 66.31 68.85 0.0M
2023-01-20 65.88 65.88 65.88 65.88 0.0M
2023-01-19 66.86 66.86 65.03 65.03 0.0M
2023-01-18 68.39 68.39 68.39 68.39 0.0M
2023-01-17 67.70 67.70 67.40 67.40 0.0M
2023-01-16 67.75 67.75 67.75 67.75 0.0M
2023-01-13 66.32 66.32 66.32 66.32 0.0M
2023-01-11 65.56 65.56 65.56 65.56 0.0M
2023-01-09 64.37 64.37 63.90 63.90 0.0M
2023-01-05 60.70 62.04 60.70 62.04 0.0M
2023-01-03 62.06 62.06 60.21 60.21 0.0M
2023-01-02 61.61 61.61 61.61 61.61 0.0M