勒梅特微管医疗

LMAT
🏛️ 美国 →
87.12
最后更新: 2025-10-01
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 51.08 51.35 50.04 50.23 0.1M
2021-12-30 51.00 51.68 50.85 50.91 0.0M
2021-12-29 51.13 51.45 50.40 51.05 0.0M
2021-12-28 51.72 51.80 50.76 50.92 0.1M
2021-12-27 51.53 52.00 50.01 51.86 0.1M
2021-12-23 50.26 51.73 48.60 51.54 0.1M
2021-12-22 49.81 50.31 49.49 50.16 0.1M
2021-12-21 47.76 49.90 47.37 49.87 0.1M
2021-12-20 47.56 48.48 46.94 47.49 0.1M
2021-12-17 46.87 48.69 46.31 48.21 0.3M
2021-12-16 49.18 49.60 46.61 46.66 0.4M
2021-12-15 47.71 49.02 46.86 49.02 0.1M
2021-12-14 48.38 48.89 47.18 47.44 0.1M
2021-12-13 48.38 48.48 47.71 48.28 0.1M
2021-12-10 49.00 49.33 48.23 48.60 0.1M
2021-12-09 50.00 50.12 48.69 48.71 0.1M
2021-12-08 49.96 50.08 48.34 49.72 0.1M
2021-12-07 49.11 50.35 49.11 49.74 0.1M
2021-12-06 47.42 48.79 46.77 48.63 0.1M
2021-12-03 48.69 48.69 46.33 46.80 0.1M
2021-12-02 47.56 49.13 46.93 48.53 0.1M
2021-12-01 47.61 49.14 47.38 47.40 0.1M
2021-11-30 47.53 48.00 46.36 46.79 0.2M
2021-11-29 49.45 50.07 47.69 47.80 0.1M
2021-11-26 49.73 49.94 48.29 48.76 0.1M
2021-11-24 49.71 50.92 49.04 50.88 0.1M
2021-11-23 50.18 50.61 49.44 50.02 0.1M
2021-11-22 52.22 52.42 50.08 50.34 0.1M
2021-11-19 50.88 54.29 50.88 51.89 0.1M
2021-11-18 53.56 53.58 51.20 51.58 0.1M
2021-11-17 53.43 54.54 52.69 53.53 0.1M
2021-11-16 54.65 55.39 53.23 53.40 0.1M
2021-11-15 54.66 55.13 54.01 54.90 0.1M
2021-11-12 54.19 54.86 53.87 54.45 0.1M
2021-11-11 54.08 54.32 53.11 54.18 0.1M
2021-11-10 53.80 54.21 53.32 54.00 0.1M
2021-11-09 54.61 54.61 53.46 53.85 0.1M
2021-11-08 54.99 55.79 54.68 54.69 0.2M
2021-11-05 51.75 54.74 50.91 54.64 0.1M
2021-11-04 52.56 52.85 51.64 52.06 0.1M
2021-11-03 52.91 53.59 51.62 52.59 0.2M
2021-11-02 52.45 53.70 52.20 52.77 0.1M
2021-11-01 52.00 52.70 50.95 52.56 0.1M
2021-10-29 49.10 52.20 48.20 52.01 0.4M
2021-10-28 55.10 56.47 55.00 56.25 0.1M
2021-10-27 55.24 55.36 54.26 54.89 0.1M
2021-10-26 55.91 55.91 53.94 55.16 0.1M
2021-10-25 54.28 55.32 53.66 55.21 0.1M
2021-10-22 54.63 54.63 53.73 54.12 0.1M
2021-10-21 54.91 55.45 54.19 54.70 0.1M
2021-10-20 54.69 55.28 54.33 54.91 0.0M
2021-10-19 53.80 54.92 53.12 54.51 0.0M
2021-10-18 53.38 53.54 52.41 53.14 0.1M
2021-10-15 54.29 54.29 53.50 53.58 0.1M
2021-10-14 52.94 54.11 52.75 53.50 0.1M
2021-10-13 52.57 52.96 52.15 52.68 0.0M
2021-10-12 52.62 53.50 52.36 52.57 0.1M
2021-10-11 53.34 54.65 52.49 52.50 0.1M
2021-10-08 54.49 54.58 53.19 53.49 0.0M
2021-10-07 54.20 55.82 54.20 54.56 0.1M
2021-10-06 52.98 53.99 52.19 53.89 0.1M
2021-10-05 52.86 54.52 52.86 53.29 0.1M
2021-10-04 53.43 53.79 52.35 52.81 0.1M
2021-10-01 53.26 53.90 52.15 53.68 0.1M
2021-09-30 54.04 54.49 53.03 53.09 0.1M
2021-09-29 54.86 55.20 53.74 53.88 0.1M
2021-09-28 55.31 55.31 54.33 54.74 0.1M
2021-09-27 55.47 56.31 54.97 55.69 0.1M
2021-09-24 55.52 55.88 54.93 55.72 0.2M
2021-09-23 55.52 56.39 55.32 55.74 0.1M
2021-09-22 54.41 55.66 53.78 55.16 0.1M
2021-09-21 55.31 55.51 53.94 54.05 0.1M
2021-09-20 55.72 57.06 54.67 55.16 0.1M
2021-09-17 58.17 58.66 56.53 56.74 0.6M
2021-09-16 58.38 59.37 57.91 58.15 0.1M
2021-09-15 57.42 57.60 55.51 57.48 0.1M
2021-09-14 57.30 58.04 56.51 57.34 0.1M
2021-09-13 59.37 59.65 56.45 56.98 0.1M
2021-09-10 59.31 59.86 58.88 59.05 0.1M
2021-09-09 59.81 60.21 58.92 59.01 0.1M
2021-09-08 59.37 60.49 58.64 59.70 0.1M
2021-09-07 58.67 60.79 58.47 59.56 0.2M
2021-09-03 58.50 58.96 58.20 58.52 0.1M
2021-09-02 57.50 58.99 57.45 58.82 0.1M
2021-09-01 56.57 57.48 56.22 57.37 0.1M
2021-08-31 56.63 57.03 56.30 56.62 0.1M
2021-08-30 56.50 57.59 56.37 56.77 0.1M
2021-08-27 54.40 56.46 54.40 56.28 0.1M
2021-08-26 54.50 55.17 53.90 54.30 0.1M
2021-08-25 55.19 55.32 54.46 54.55 0.1M
2021-08-24 55.50 55.54 55.00 55.16 0.1M
2021-08-23 55.19 55.73 54.76 55.00 0.1M
2021-08-20 53.70 54.88 53.68 54.82 0.1M
2021-08-19 54.54 55.14 53.31 53.84 0.1M
2021-08-18 55.48 56.22 54.77 54.88 0.1M
2021-08-17 56.16 56.75 54.89 55.52 0.1M
2021-08-16 55.29 56.50 55.27 56.23 0.2M
2021-08-13 54.15 55.30 54.15 55.21 0.0M
2021-08-12 55.13 55.56 54.27 54.86 0.1M
2021-08-11 57.04 57.49 54.65 54.99 0.2M
2021-08-10 57.31 58.14 56.50 56.68 0.1M
2021-08-09 57.82 58.44 56.27 57.23 0.1M
2021-08-06 56.96 57.94 55.10 57.84 0.1M
2021-08-05 55.41 56.81 55.19 56.80 0.1M
2021-08-04 55.86 56.28 52.49 55.29 0.1M
2021-08-03 54.72 56.25 54.68 55.95 0.2M
2021-08-02 54.86 55.73 54.41 54.71 0.1M
2021-07-30 54.65 55.56 54.13 54.46 0.1M
2021-07-29 54.70 55.53 54.59 54.59 0.2M
2021-07-28 54.31 55.04 53.45 54.71 0.1M
2021-07-27 54.27 54.58 53.87 54.15 0.2M
2021-07-26 55.06 55.55 54.29 54.56 0.1M
2021-07-23 54.76 55.02 54.12 54.76 0.1M
2021-07-22 55.67 55.67 54.14 54.55 0.1M
2021-07-21 54.69 55.64 54.21 55.49 0.1M
2021-07-20 54.75 55.77 54.39 54.78 0.2M
2021-07-19 54.23 55.61 54.01 54.39 0.3M
2021-07-16 54.73 55.20 54.28 55.01 0.2M
2021-07-15 54.62 54.62 52.84 54.33 0.3M
2021-07-14 56.00 56.00 54.33 54.52 0.9M
2021-07-13 60.06 60.55 59.27 60.03 0.1M
2021-07-12 59.79 60.55 59.20 60.45 0.1M
2021-07-09 60.18 61.02 59.55 59.88 0.1M
2021-07-08 59.09 60.18 58.69 59.89 0.1M
2021-07-07 58.84 60.58 58.03 59.89 0.1M
2021-07-06 59.38 59.38 57.51 58.75 0.2M
2021-07-02 60.89 60.89 59.49 59.74 0.2M
2021-07-01 61.13 61.59 60.40 60.57 0.1M
2021-06-30 62.24 62.28 60.25 61.02 0.1M
2021-06-29 61.19 62.51 60.84 62.30 0.1M
2021-06-28 63.62 63.76 61.05 61.15 0.1M
2021-06-25 62.50 64.50 62.15 63.33 0.6M
2021-06-24 62.67 62.81 61.69 62.35 0.2M
2021-06-23 62.53 63.14 61.43 62.34 0.2M
2021-06-22 63.00 63.63 60.75 62.30 0.2M
2021-06-21 62.19 63.64 61.77 62.89 0.2M
2021-06-18 60.42 61.68 59.56 61.61 0.2M
2021-06-17 58.88 61.45 58.75 61.15 0.2M
2021-06-16 59.17 59.98 57.23 58.96 0.1M
2021-06-15 58.02 59.13 56.70 59.07 0.3M
2021-06-14 56.74 58.06 56.47 57.97 0.2M
2021-06-11 55.39 56.42 54.97 56.41 0.1M
2021-06-10 53.97 55.04 53.53 54.98 0.1M
2021-06-09 53.16 53.96 52.64 53.89 0.1M
2021-06-08 52.43 54.00 52.27 53.53 0.1M
2021-06-07 51.09 52.35 51.08 52.19 0.1M
2021-06-04 51.48 51.84 51.19 51.32 0.1M
2021-06-03 51.10 51.82 50.12 51.40 0.1M
2021-06-02 51.38 51.63 50.60 51.48 0.1M
2021-06-01 51.59 51.64 50.96 51.50 0.2M
2021-05-28 51.45 52.09 50.89 51.21 0.1M
2021-05-27 50.53 51.33 50.53 51.25 0.1M
2021-05-26 49.86 50.65 48.96 50.52 0.1M
2021-05-25 49.99 50.85 49.66 49.94 0.1M
2021-05-24 50.17 51.16 49.84 49.98 0.1M
2021-05-21 49.61 50.61 49.61 50.12 0.1M
2021-05-20 48.61 49.61 47.85 49.11 0.1M
2021-05-19 47.86 48.92 47.14 48.75 0.1M
2021-05-18 48.86 50.23 48.02 48.29 0.1M
2021-05-17 49.08 49.70 48.83 48.96 0.1M
2021-05-14 48.80 49.75 48.44 49.19 0.1M
2021-05-13 47.87 48.79 47.49 48.64 0.1M
2021-05-12 47.71 48.87 47.37 47.95 0.1M
2021-05-11 48.00 49.03 47.21 47.74 0.1M
2021-05-10 50.58 50.58 48.57 48.62 0.1M
2021-05-07 51.06 51.58 50.66 50.87 0.1M
2021-05-06 51.73 52.48 50.73 51.07 0.2M
2021-05-05 51.81 52.36 50.43 51.86 0.1M
2021-05-04 51.01 51.94 50.66 51.32 0.1M
2021-05-03 52.52 53.07 50.50 51.46 0.3M
2021-04-30 53.35 53.35 48.39 52.47 0.4M
2021-04-29 54.20 54.93 53.49 53.86 0.1M
2021-04-28 53.05 54.20 52.37 53.97 0.1M
2021-04-27 53.34 53.68 52.60 53.01 0.1M
2021-04-26 54.03 54.19 52.49 52.56 0.0M
2021-04-23 53.85 54.18 53.47 53.55 0.1M
2021-04-22 53.06 54.46 52.84 53.55 0.1M
2021-04-21 50.37 53.26 50.29 53.12 0.1M
2021-04-20 50.25 50.66 49.32 50.03 0.1M
2021-04-19 50.48 50.51 49.46 50.47 0.1M
2021-04-16 50.44 50.86 50.13 50.49 0.1M
2021-04-15 50.01 50.74 49.69 50.07 0.1M
2021-04-14 49.99 50.37 49.24 49.91 0.1M
2021-04-13 49.90 50.78 49.20 49.99 0.2M
2021-04-12 51.44 51.85 48.95 49.90 0.1M
2021-04-09 50.10 51.65 50.01 51.44 0.1M
2021-04-08 49.37 50.58 49.19 50.39 0.1M
2021-04-07 50.45 50.59 48.78 48.91 0.1M
2021-04-06 49.66 51.00 49.66 50.62 0.1M
2021-04-05 48.75 49.81 48.50 49.76 0.1M
2021-04-01 49.00 49.20 47.61 48.58 0.1M
2021-03-31 48.22 49.67 48.22 48.78 0.1M
2021-03-30 46.01 48.15 45.61 47.64 0.1M
2021-03-29 46.38 47.72 45.79 45.90 0.1M
2021-03-26 47.12 48.01 46.19 46.72 0.1M
2021-03-25 45.56 46.94 45.18 46.79 0.1M
2021-03-24 47.07 48.27 45.75 45.75 0.1M
2021-03-23 48.54 48.88 46.51 47.09 0.1M
2021-03-22 48.46 49.94 47.53 48.88 0.1M
2021-03-19 48.56 49.01 47.05 47.85 0.3M
2021-03-18 48.79 50.87 47.95 48.11 0.2M
2021-03-17 46.20 50.36 45.75 48.05 0.5M
2021-03-16 46.45 47.05 44.70 45.69 0.2M
2021-03-15 48.00 48.96 46.50 46.80 0.1M
2021-03-12 47.23 48.44 46.99 48.10 0.1M
2021-03-11 49.42 49.70 47.40 47.44 0.2M
2021-03-10 48.73 50.23 48.23 48.69 0.1M
2021-03-09 47.12 49.51 46.50 48.29 0.1M
2021-03-08 46.56 47.94 45.65 46.79 0.1M
2021-03-05 47.09 47.13 45.05 46.79 0.1M
2021-03-04 50.41 50.74 46.30 46.82 0.2M
2021-03-03 51.91 52.55 50.26 50.78 0.2M
2021-03-02 51.22 52.98 50.36 51.38 0.2M
2021-03-01 53.97 53.97 50.65 51.50 0.3M
2021-02-26 50.14 54.96 47.12 51.39 0.3M
2021-02-25 48.10 49.28 46.45 46.45 0.1M
2021-02-24 47.50 48.60 47.20 47.67 0.1M
2021-02-23 47.49 48.68 45.81 47.19 0.1M
2021-02-22 49.41 49.41 47.20 47.88 0.1M
2021-02-19 48.49 49.99 48.49 49.20 0.1M
2021-02-18 48.21 48.75 46.88 48.47 0.1M
2021-02-17 48.51 49.24 47.25 48.32 0.1M
2021-02-16 49.51 49.90 48.24 48.57 0.1M
2021-02-12 47.62 49.62 47.41 49.15 0.1M
2021-02-11 48.23 48.38 46.50 47.53 0.1M
2021-02-10 49.08 49.65 47.15 47.72 0.1M
2021-02-09 48.06 49.16 47.34 48.73 0.1M
2021-02-08 48.60 48.78 48.00 48.20 0.1M
2021-02-05 49.01 49.64 47.79 48.27 0.1M
2021-02-04 48.32 50.14 48.01 48.71 0.1M
2021-02-03 46.83 48.50 45.95 48.09 0.2M
2021-02-02 48.40 48.94 46.36 46.95 0.1M
2021-02-01 48.69 48.91 46.98 48.06 0.1M
2021-01-29 49.13 49.20 45.39 48.06 0.2M
2021-01-28 48.29 49.99 47.90 48.53 0.1M
2021-01-27 46.56 50.53 45.59 48.74 0.2M
2021-01-26 46.75 47.77 46.17 47.60 0.1M
2021-01-25 45.42 47.06 45.31 46.77 0.1M
2021-01-22 44.28 45.70 44.28 45.43 0.1M
2021-01-21 44.94 45.56 43.62 44.77 0.1M
2021-01-20 44.72 45.77 44.39 44.91 0.1M
2021-01-19 43.12 44.90 43.12 44.58 0.1M
2021-01-15 43.00 43.94 42.01 42.69 0.1M
2021-01-14 41.70 44.52 41.70 43.27 0.1M
2021-01-13 41.46 42.33 40.34 41.60 0.1M
2021-01-12 42.79 43.42 41.19 41.63 0.1M
2021-01-11 42.63 43.18 42.25 42.66 0.1M
2021-01-08 43.02 43.51 42.22 42.85 0.1M
2021-01-07 43.00 43.48 42.49 42.91 0.1M
2021-01-06 42.07 43.03 42.07 42.81 0.1M
2021-01-05 40.32 42.20 40.32 41.53 0.1M
2021-01-04 40.82 41.23 39.38 40.19 0.1M