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
2024-12-30 56.64 56.64 56.64 56.64 0.0M
2024-12-27 57.46 57.46 55.75 55.89 0.0M
2024-12-23 56.15 57.41 56.15 57.41 0.0M
2024-12-20 54.86 56.76 54.86 56.76 0.0M
2024-12-19 56.53 56.53 56.07 56.07 0.0M
2024-12-18 60.53 60.53 60.53 60.53 0.0M
2024-12-17 60.70 60.70 60.16 60.17 0.0M
2024-12-16 60.68 60.87 57.00 60.64 0.0M
2024-12-13 60.31 60.31 59.34 59.58 0.0M
2024-12-12 60.07 60.60 59.19 59.19 0.0M
2024-12-11 57.35 60.49 57.35 60.49 0.0M
2024-12-10 56.98 57.22 56.98 57.02 0.0M
2024-12-09 54.95 59.15 54.95 59.15 0.0M
2024-12-06 54.12 54.55 54.12 54.55 0.0M
2024-12-05 56.58 56.58 56.58 56.58 0.0M
2024-12-03 55.14 55.14 55.00 55.00 0.0M
2024-12-02 54.30 55.61 54.30 55.61 0.0M
2024-11-29 54.15 54.18 54.00 54.00 0.0M
2024-11-27 52.47 52.47 52.47 52.47 0.0M
2024-11-26 55.22 55.22 55.03 55.03 0.0M
2024-11-25 52.22 55.05 52.22 55.03 0.0M
2024-11-22 50.15 51.51 50.15 51.51 0.0M
2024-11-21 49.76 49.76 49.76 49.76 0.0M
2024-11-20 45.80 45.80 45.80 45.80 0.0M
2024-11-18 46.72 46.72 46.72 46.72 0.0M
2024-11-15 47.69 47.69 47.69 47.69 0.0M
2024-11-13 49.86 49.86 48.17 48.17 0.0M
2024-11-12 49.21 49.38 49.13 49.38 0.0M
2024-11-11 50.70 50.70 48.79 48.79 0.0M
2024-11-08 51.00 51.00 50.63 50.63 0.0M
2024-11-07 50.70 51.07 50.70 51.07 0.0M
2024-11-06 48.63 51.07 48.63 50.89 0.0M
2024-11-05 37.81 46.55 37.81 45.44 0.0M
2024-11-04 47.67 48.35 47.67 48.35 0.0M
2024-11-01 47.04 47.04 46.48 46.48 0.0M
2024-10-31 47.00 47.00 46.21 46.21 0.0M
2024-10-30 50.87 51.00 50.87 51.00 0.0M
2024-10-29 50.70 50.70 50.70 50.70 0.0M
2024-10-28 50.40 50.85 50.40 50.62 0.0M
2024-10-25 49.60 50.20 49.60 50.14 0.0M
2024-10-23 50.00 50.00 49.25 49.25 0.0M
2024-10-21 48.80 48.80 47.67 47.67 0.0M
2024-10-18 48.45 48.45 48.45 48.45 0.0M
2024-10-17 46.40 46.40 46.40 46.40 0.0M
2024-10-16 44.80 46.04 44.80 45.38 0.0M
2024-10-15 48.06 48.06 47.59 47.59 0.0M
2024-10-11 45.00 47.27 45.00 47.27 0.0M
2024-10-09 47.08 47.08 46.97 46.97 0.0M
2024-10-07 48.44 48.44 48.43 48.43 0.0M
2024-10-03 46.62 46.62 46.62 46.62 0.0M
2024-10-02 46.06 47.59 46.06 47.59 0.0M
2024-10-01 47.90 47.90 46.43 46.43 0.0M
2024-09-30 47.55 47.77 47.55 47.77 0.0M
2024-09-27 49.00 49.00 48.00 48.00 0.0M
2024-09-26 47.23 49.00 47.23 49.00 0.0M
2024-09-25 46.35 46.35 46.22 46.22 0.0M
2024-09-24 46.87 48.56 46.87 48.56 0.0M
2024-09-23 47.70 47.73 47.70 47.73 0.0M
2024-09-19 47.30 48.90 47.30 48.68 0.0M
2024-09-18 46.10 46.10 46.10 46.10 0.0M
2024-09-17 46.25 46.25 46.25 46.25 0.0M
2024-09-16 40.45 44.98 40.36 44.98 0.0M
2024-09-11 38.78 38.78 38.78 38.78 0.0M
2024-09-10 38.21 38.84 37.75 37.75 0.0M
2024-09-09 38.12 38.24 38.12 38.24 0.0M
2024-09-06 38.00 38.00 38.00 38.00 0.0M
2024-09-05 38.93 38.93 38.64 38.64 0.0M
2024-09-04 38.47 38.47 38.47 38.47 0.0M
2024-09-03 42.22 42.36 39.15 39.15 0.0M
2024-09-02 42.83 42.83 42.83 42.83 0.0M
2024-08-30 42.61 43.20 42.61 43.20 0.0M
2024-08-29 42.49 43.08 42.49 43.08 0.0M
2024-08-28 42.39 42.39 42.39 42.39 0.0M
2024-08-27 41.90 42.32 41.90 42.32 0.0M
2024-08-26 43.05 43.05 42.14 42.14 0.0M
2024-08-23 41.85 41.85 41.85 41.85 0.0M
2024-08-20 45.08 45.08 44.92 44.92 0.0M
2024-08-19 44.54 44.55 44.52 44.52 0.0M
2024-08-16 45.01 45.01 44.91 44.91 0.0M
2024-08-15 42.73 45.02 42.73 45.02 0.0M
2024-08-14 43.63 43.83 42.52 42.52 0.0M
2024-08-13 42.05 42.05 42.05 42.05 0.0M
2024-08-12 42.66 42.66 42.66 42.66 0.0M
2024-08-08 37.95 43.04 37.95 42.99 0.0M
2024-08-07 40.40 41.59 40.10 40.10 0.0M
2024-08-06 41.38 41.38 39.68 39.80 0.0M
2024-08-05 39.67 40.00 37.99 39.80 0.0M
2024-08-02 43.69 44.21 41.00 41.00 0.0M
2024-08-01 49.63 49.64 44.89 44.89 0.0M
2024-07-31 47.87 47.87 47.87 47.87 0.0M
2024-07-30 42.96 46.82 42.30 46.69 0.0M
2024-07-29 51.67 51.87 51.00 51.00 0.0M
2024-07-26 50.66 51.17 50.26 51.17 0.0M
2024-07-25 50.98 51.18 48.75 51.18 0.0M
2024-07-24 51.95 52.00 50.70 50.70 0.0M
2024-07-23 54.21 54.21 54.21 54.21 0.0M
2024-07-22 52.12 54.22 51.80 54.22 0.0M
2024-07-19 51.25 51.25 51.25 51.25 0.0M
2024-07-18 54.46 54.46 52.38 52.38 0.0M
2024-07-17 57.60 57.60 56.42 56.42 0.0M
2024-07-16 55.42 57.13 54.74 57.13 0.0M
2024-07-15 55.91 55.91 55.21 55.21 0.0M
2024-07-12 54.21 54.77 54.12 54.77 0.0M
2024-07-11 57.01 57.01 54.50 54.50 0.0M
2024-07-10 55.69 55.69 55.69 55.69 0.0M
2024-07-09 56.84 57.47 55.02 55.02 0.0M
2024-07-08 56.86 57.44 56.86 57.44 0.0M
2024-07-05 57.19 57.19 57.19 57.19 0.0M
2024-07-03 56.43 58.06 56.43 58.06 0.0M
2024-07-02 53.76 54.81 53.76 54.81 0.0M
2024-07-01 54.30 54.30 54.30 54.30 0.0M
2024-06-28 54.35 54.35 54.00 54.00 0.0M
2024-06-26 53.49 53.49 52.75 52.75 0.0M
2024-06-25 52.54 53.28 52.54 52.83 0.0M
2024-06-24 55.02 55.02 53.12 53.12 0.0M
2024-06-21 55.57 55.57 54.86 54.86 0.0M
2024-06-20 56.52 56.52 54.77 54.77 0.0M
2024-06-19 56.27 56.27 55.69 55.69 0.0M
2024-06-18 55.67 56.37 55.67 56.02 0.0M
2024-06-17 56.65 56.65 55.15 56.14 0.0M
2024-06-14 57.63 57.63 56.72 56.72 0.0M
2024-06-13 58.49 58.49 57.09 57.58 0.0M
2024-06-12 57.08 59.40 57.02 59.00 0.0M
2024-06-11 56.74 56.74 56.51 56.51 0.0M
2024-06-10 56.78 57.23 56.02 56.83 0.0M
2024-06-07 56.85 56.85 56.20 56.20 0.0M
2024-06-06 59.08 59.23 56.61 56.61 0.0M
2024-06-05 57.12 58.35 57.00 58.35 0.0M
2024-06-04 57.77 58.30 56.12 56.44 0.0M
2024-06-03 68.92 68.92 57.69 58.06 0.0M
2024-05-31 69.70 69.70 69.70 69.70 0.0M
2024-05-29 71.10 71.10 71.10 71.10 0.0M
2024-05-28 70.91 71.65 70.91 71.15 0.0M
2024-05-27 70.23 70.90 70.23 70.90 0.0M
2024-05-24 68.10 69.80 68.10 69.80 0.0M
2024-05-23 72.07 72.07 68.91 68.91 0.0M
2024-05-22 67.86 69.50 67.86 69.50 0.0M
2024-05-21 67.24 67.24 67.24 67.24 0.0M
2024-05-20 67.52 68.35 67.52 68.35 0.0M
2024-05-17 66.00 67.00 66.00 67.00 0.0M
2024-05-16 66.87 66.87 66.32 66.50 0.0M
2024-05-15 66.28 66.28 65.63 65.63 0.0M
2024-05-14 66.63 66.63 66.63 66.63 0.0M
2024-05-10 65.21 65.21 65.21 65.21 0.0M
2024-05-09 64.07 64.07 64.07 64.07 0.0M
2024-05-07 66.34 67.44 66.34 67.44 0.0M
2024-05-06 65.60 65.60 65.60 65.60 0.0M
2024-05-03 65.51 65.51 65.51 65.51 0.0M
2024-05-02 63.00 63.69 63.00 63.69 0.0M
2024-04-30 69.15 69.15 65.97 65.97 0.0M
2024-04-29 68.78 68.78 68.63 68.72 0.0M
2024-04-26 69.92 69.92 69.92 69.92 0.0M
2024-04-25 65.62 66.13 65.62 66.13 0.0M
2024-04-23 62.08 63.31 62.08 63.31 0.0M
2024-04-22 62.99 62.99 62.99 62.99 0.0M
2024-04-18 65.75 66.36 65.06 65.06 0.0M
2024-04-17 68.54 68.54 67.28 67.28 0.0M
2024-04-16 69.61 70.41 68.64 70.37 0.0M
2024-04-15 70.16 70.55 69.49 69.49 0.0M
2024-04-12 72.25 72.25 72.25 72.25 0.0M
2024-04-11 70.07 70.07 70.07 70.07 0.0M
2024-04-10 70.69 70.69 70.69 70.69 0.0M
2024-04-09 69.56 71.14 69.56 71.14 0.0M
2024-04-08 69.60 69.99 69.18 69.18 0.0M
2024-04-05 68.16 68.16 68.16 68.16 0.0M
2024-04-04 69.15 69.15 69.10 69.10 0.0M
2024-04-03 68.70 69.12 68.01 69.12 0.0M
2024-04-02 72.89 72.89 69.70 69.70 0.0M
2024-03-28 73.38 73.38 73.38 73.38 0.0M
2024-03-26 72.21 72.21 72.14 72.14 0.0M
2024-03-25 73.98 74.01 72.71 73.60 0.0M
2024-03-21 72.00 73.66 72.00 73.13 0.0M
2024-03-20 70.09 70.19 70.09 70.19 0.0M
2024-03-19 69.04 71.09 69.04 71.09 0.0M
2024-03-15 70.53 70.53 69.97 70.50 0.0M
2024-03-14 71.02 71.16 69.24 69.24 0.0M
2024-03-13 72.67 72.67 71.38 71.54 0.0M
2024-03-12 73.99 73.99 73.99 73.99 0.0M
2024-03-11 73.01 73.52 72.27 72.28 0.0M
2024-03-08 76.62 76.65 74.04 74.04 0.0M
2024-03-07 74.10 78.19 73.51 76.81 0.0M
2024-03-06 71.11 75.19 71.11 74.51 0.0M
2024-03-05 71.90 71.90 70.64 70.64 0.0M
2024-03-04 73.32 73.32 73.07 73.07 0.0M
2024-03-01 71.46 72.87 70.86 72.87 0.0M
2024-02-29 70.26 70.81 70.26 70.81 0.0M
2024-02-28 68.80 68.80 68.14 68.14 0.0M
2024-02-27 68.79 69.92 68.79 69.82 0.0M
2024-02-26 69.27 69.35 68.55 68.61 0.0M
2024-02-23 69.29 69.39 67.88 69.39 0.0M
2024-02-22 68.20 68.83 67.50 68.83 0.0M
2024-02-20 66.50 66.50 65.50 65.86 0.0M
2024-02-19 67.75 68.54 67.75 68.54 0.0M
2024-02-16 69.73 69.73 67.68 69.71 0.0M
2024-02-15 71.56 71.56 69.51 69.51 0.0M
2024-02-14 67.38 71.50 67.38 71.42 0.0M
2024-02-13 61.50 69.92 60.16 67.50 0.0M
2024-02-12 64.77 66.88 64.34 65.52 0.0M
2024-02-09 64.00 65.30 64.00 64.73 0.0M
2024-02-08 58.99 63.05 58.99 62.80 0.0M
2024-02-07 57.40 59.71 56.90 59.40 0.0M
2024-02-06 58.75 58.75 56.45 56.45 0.0M
2024-02-05 56.79 56.89 56.79 56.89 0.0M
2024-02-02 56.54 56.68 56.14 56.68 0.0M
2024-02-01 57.03 57.03 56.10 56.57 0.0M
2024-01-31 56.30 56.30 55.05 55.12 0.0M
2024-01-30 58.63 58.76 57.58 57.58 0.0M
2024-01-29 57.44 58.30 57.44 58.30 0.0M
2024-01-26 59.90 59.90 57.86 57.93 0.0M
2024-01-25 62.90 63.48 62.90 63.37 0.0M
2024-01-24 63.41 64.07 63.41 64.06 0.0M
2024-01-23 63.55 64.01 63.25 64.01 0.0M
2024-01-22 63.46 64.00 63.22 63.38 0.0M
2024-01-19 62.05 62.05 61.61 61.61 0.0M
2024-01-18 60.40 61.54 60.40 61.53 0.0M
2024-01-17 60.90 60.90 58.00 58.00 0.0M
2024-01-16 60.97 60.97 60.97 60.97 0.0M
2024-01-15 59.88 59.88 59.18 59.76 0.0M
2024-01-12 59.62 59.71 59.02 59.57 0.0M
2024-01-11 60.44 60.93 60.44 60.93 0.0M
2024-01-10 61.30 61.35 59.32 60.31 0.0M
2024-01-09 60.45 60.45 60.00 60.00 0.0M
2024-01-08 59.00 60.69 59.00 60.35 0.0M
2024-01-05 59.00 59.00 58.92 58.93 0.0M
2024-01-04 59.08 59.92 57.74 59.92 0.0M
2024-01-03 62.68 62.68 60.04 60.04 0.0M
2024-01-02 62.86 62.97 61.78 61.78 0.0M