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
2022-12-30 45.45 46.13 44.70 46.02 0.1M
2022-12-29 44.45 45.99 43.69 45.63 0.0M
2022-12-28 44.47 44.68 43.94 44.20 0.0M
2022-12-27 45.94 45.94 44.37 44.47 0.1M
2022-12-23 45.87 46.35 45.45 45.80 0.0M
2022-12-22 46.44 46.66 45.32 45.94 0.1M
2022-12-21 46.73 47.44 46.20 46.67 0.1M
2022-12-20 45.41 46.55 45.12 46.46 0.1M
2022-12-19 45.75 46.47 45.02 45.74 0.1M
2022-12-16 45.15 46.24 44.39 45.54 0.4M
2022-12-15 47.64 47.76 45.57 45.65 0.1M
2022-12-14 47.90 48.72 47.56 47.98 0.1M
2022-12-13 48.34 48.73 47.67 47.98 0.1M
2022-12-12 46.58 47.28 46.43 47.19 0.1M
2022-12-09 46.35 47.15 46.28 46.42 0.1M
2022-12-08 45.63 46.85 45.41 46.51 0.1M
2022-12-07 45.56 46.26 45.38 45.77 0.0M
2022-12-06 45.84 45.84 45.04 45.46 0.0M
2022-12-05 46.81 47.35 45.91 46.01 0.1M
2022-12-02 46.85 47.32 46.85 47.17 0.0M
2022-12-01 47.07 47.46 45.92 47.42 0.1M
2022-11-30 45.16 47.15 44.93 46.85 0.1M
2022-11-29 44.61 45.67 44.53 45.23 0.0M
2022-11-28 45.96 46.32 44.53 44.64 0.1M
2022-11-25 46.37 46.38 45.67 46.16 0.0M
2022-11-23 45.92 46.85 45.63 46.37 0.0M
2022-11-22 45.44 46.29 44.87 46.06 0.1M
2022-11-21 45.71 45.96 45.18 45.37 0.1M
2022-11-18 46.10 46.43 45.37 45.47 0.1M
2022-11-17 45.12 45.49 44.11 45.16 0.1M
2022-11-16 46.35 46.35 44.65 45.50 0.1M
2022-11-15 46.39 47.36 45.98 46.57 0.1M
2022-11-14 45.90 46.44 45.23 45.97 0.1M
2022-11-11 45.12 46.73 45.12 45.89 0.1M
2022-11-10 45.05 45.80 44.96 45.14 0.1M
2022-11-09 43.88 44.26 43.35 43.65 0.1M
2022-11-08 44.21 44.38 43.43 44.03 0.1M
2022-11-07 44.98 44.98 44.30 44.35 0.1M
2022-11-04 45.19 45.19 43.54 44.82 0.1M
2022-11-03 43.87 44.97 43.00 44.56 0.1M
2022-11-02 43.22 44.83 42.90 43.93 0.2M
2022-11-01 43.45 44.20 42.39 43.11 0.2M
2022-10-31 42.02 43.92 41.80 43.40 0.2M
2022-10-28 46.65 48.45 41.78 41.94 0.5M
2022-10-27 52.66 52.66 51.72 51.83 0.1M
2022-10-26 52.13 53.14 51.69 52.18 0.1M
2022-10-25 50.91 52.16 50.41 51.87 0.1M
2022-10-24 50.53 51.08 49.74 50.64 0.1M
2022-10-21 48.65 50.51 48.50 50.07 0.1M
2022-10-20 48.51 50.33 47.85 48.35 0.1M
2022-10-19 48.96 50.23 48.04 48.66 0.1M
2022-10-18 49.50 50.49 48.86 49.21 0.1M
2022-10-17 47.58 49.18 47.24 48.98 0.1M
2022-10-14 48.77 48.77 46.41 46.92 0.1M
2022-10-13 47.53 49.55 47.53 48.23 0.2M
2022-10-12 49.25 49.25 47.46 48.36 0.1M
2022-10-11 48.23 49.33 47.79 48.97 0.1M
2022-10-10 48.89 48.89 48.15 48.24 0.1M
2022-10-07 49.85 49.85 47.89 48.57 0.1M
2022-10-06 51.36 51.81 49.89 50.10 0.1M
2022-10-05 51.90 52.78 50.80 51.26 0.1M
2022-10-04 51.81 53.79 51.81 52.25 0.1M
2022-10-03 51.02 51.49 48.44 51.08 0.1M
2022-09-30 51.29 52.64 50.63 50.68 0.1M
2022-09-29 50.62 51.63 50.00 51.40 0.1M
2022-09-28 49.32 51.39 48.95 50.93 0.1M
2022-09-27 49.40 49.86 48.68 49.17 0.1M
2022-09-26 48.84 49.72 48.48 49.11 0.1M
2022-09-23 49.00 49.46 47.36 48.88 0.1M
2022-09-22 49.18 49.99 48.14 49.41 0.1M
2022-09-21 49.57 50.95 49.08 49.39 0.1M
2022-09-20 49.34 49.42 48.58 49.34 0.0M
2022-09-19 49.34 49.91 48.46 49.64 0.1M
2022-09-16 50.41 50.49 49.10 49.44 0.2M
2022-09-15 50.88 51.59 50.04 50.56 0.1M
2022-09-14 50.17 51.16 50.17 51.03 0.0M
2022-09-13 50.60 50.89 50.01 50.36 0.1M
2022-09-12 51.38 52.18 50.77 51.61 0.1M
2022-09-09 51.30 51.68 50.39 51.40 0.1M
2022-09-08 49.87 50.96 48.66 50.74 0.1M
2022-09-07 48.92 50.23 48.00 50.23 0.1M
2022-09-06 49.36 49.36 48.52 48.69 0.1M
2022-09-02 49.97 51.25 48.84 49.26 0.1M
2022-09-01 49.28 49.91 48.12 49.86 0.1M
2022-08-31 49.54 50.02 49.14 49.38 0.1M
2022-08-30 49.06 49.38 48.74 49.22 0.1M
2022-08-29 49.37 49.80 48.55 49.07 0.0M
2022-08-26 51.70 51.73 49.73 49.92 0.1M
2022-08-25 51.08 51.69 50.83 51.58 0.1M
2022-08-24 50.59 51.35 50.59 50.67 0.0M
2022-08-23 51.27 51.32 50.37 50.90 0.1M
2022-08-22 51.34 51.86 50.74 51.24 0.1M
2022-08-19 52.18 52.46 51.73 51.80 0.1M
2022-08-18 52.10 52.80 51.71 52.40 0.1M
2022-08-17 54.10 54.10 52.11 52.21 0.1M
2022-08-16 55.76 55.76 53.34 54.51 0.1M
2022-08-15 54.56 56.38 54.12 55.99 0.1M
2022-08-12 54.82 55.07 54.42 54.78 0.1M
2022-08-11 55.22 56.07 54.47 54.83 0.1M
2022-08-10 54.45 55.23 53.86 55.06 0.1M
2022-08-09 54.63 54.93 53.12 53.45 0.1M
2022-08-08 53.38 55.04 53.38 54.90 0.1M
2022-08-05 53.19 53.41 52.23 53.24 0.1M
2022-08-04 53.60 53.89 51.96 53.89 0.2M
2022-08-03 51.75 54.30 51.75 53.75 0.2M
2022-08-02 51.55 52.01 51.33 51.52 0.1M
2022-08-01 50.15 52.76 50.15 51.90 0.1M
2022-07-29 48.27 51.29 46.86 50.35 0.2M
2022-07-28 48.35 48.95 47.55 48.83 0.1M
2022-07-27 47.62 48.18 47.28 48.09 0.1M
2022-07-26 46.91 47.48 46.61 47.20 0.1M
2022-07-25 48.49 48.53 46.42 46.84 0.1M
2022-07-22 48.82 49.01 47.83 48.24 0.1M
2022-07-21 47.37 48.55 47.28 48.55 0.1M
2022-07-20 47.05 47.85 46.71 47.23 0.1M
2022-07-19 45.92 47.23 45.92 46.87 0.1M
2022-07-18 47.04 47.54 44.88 45.29 0.1M
2022-07-15 47.48 48.55 46.49 46.82 0.2M
2022-07-14 45.50 46.57 44.95 46.49 0.1M
2022-07-13 45.38 46.38 45.16 45.92 0.1M
2022-07-12 45.86 46.05 45.35 45.83 0.0M
2022-07-11 46.41 46.41 45.20 45.79 0.1M
2022-07-08 46.80 47.26 45.83 46.42 0.1M
2022-07-07 46.38 47.51 45.88 46.99 0.1M
2022-07-06 46.71 46.93 42.04 46.08 0.1M
2022-07-05 45.71 46.68 45.48 46.58 0.1M
2022-07-01 45.58 46.43 45.50 46.40 0.1M
2022-06-30 45.62 46.28 44.98 45.55 0.1M
2022-06-29 45.80 46.44 45.02 46.14 0.1M
2022-06-28 45.45 46.21 45.07 45.65 0.1M
2022-06-27 45.44 45.75 44.79 45.31 0.1M
2022-06-24 45.26 45.61 44.10 45.13 0.2M
2022-06-23 43.55 44.90 43.55 44.80 0.1M
2022-06-22 41.74 43.71 41.74 43.32 0.1M
2022-06-21 43.07 43.49 40.82 42.15 0.1M
2022-06-17 42.44 43.42 42.07 42.31 0.1M
2022-06-16 42.96 42.96 41.54 42.02 0.1M
2022-06-15 42.85 44.51 42.50 43.72 0.1M
2022-06-14 43.19 43.89 41.98 42.50 0.1M
2022-06-13 44.48 44.73 42.92 43.22 0.1M
2022-06-10 44.99 45.90 44.87 45.64 0.1M
2022-06-09 46.28 46.50 45.51 45.62 0.1M
2022-06-08 45.33 46.61 45.11 46.24 0.1M
2022-06-07 44.67 45.79 44.67 45.67 0.1M
2022-06-06 46.06 46.06 44.86 44.90 0.0M
2022-06-03 45.99 46.46 45.33 45.66 0.1M
2022-06-02 45.33 46.32 44.81 46.00 0.1M
2022-06-01 46.00 46.43 43.70 44.95 0.1M
2022-05-31 45.45 46.24 44.87 45.72 0.1M
2022-05-27 44.97 46.25 44.66 45.64 0.1M
2022-05-26 45.02 45.02 44.06 44.57 0.1M
2022-05-25 43.94 45.31 43.94 44.60 0.1M
2022-05-24 44.03 44.61 43.19 43.87 0.1M
2022-05-23 45.42 45.64 43.89 44.33 0.2M
2022-05-20 44.00 44.88 42.77 44.80 0.1M
2022-05-19 43.13 44.70 43.13 43.53 0.1M
2022-05-18 44.64 44.83 42.81 43.45 0.2M
2022-05-17 44.24 45.87 43.28 45.53 0.1M
2022-05-16 43.03 44.28 42.71 43.60 0.2M
2022-05-13 42.23 43.57 41.64 43.41 0.2M
2022-05-12 40.11 41.76 39.67 41.70 0.2M
2022-05-11 40.41 41.58 40.06 40.33 0.1M
2022-05-10 39.71 40.88 39.14 40.37 0.1M
2022-05-09 40.97 41.06 38.32 39.05 0.2M
2022-05-06 42.45 42.73 41.26 41.60 0.1M
2022-05-05 44.58 48.36 42.25 42.71 0.1M
2022-05-04 44.47 45.41 43.27 45.13 0.2M
2022-05-03 43.57 45.05 43.57 44.41 0.2M
2022-05-02 43.23 45.14 43.06 43.61 0.2M
2022-04-29 44.70 45.59 42.12 43.21 0.4M
2022-04-28 45.16 46.94 43.69 45.81 0.2M
2022-04-27 44.64 45.08 43.78 44.49 0.2M
2022-04-26 45.24 45.31 44.35 44.41 0.2M
2022-04-25 44.06 46.02 44.06 45.81 0.2M
2022-04-22 46.73 47.00 44.11 44.27 0.2M
2022-04-21 47.84 47.92 47.01 47.13 0.1M
2022-04-20 47.41 47.89 47.20 47.55 0.1M
2022-04-19 45.81 47.83 45.81 46.85 0.2M
2022-04-18 46.25 46.91 45.30 45.82 0.3M
2022-04-14 47.16 47.46 45.90 46.51 0.1M
2022-04-13 47.34 47.34 46.60 46.95 0.1M
2022-04-12 45.97 47.84 45.97 47.30 0.2M
2022-04-11 46.46 46.75 45.54 45.63 0.2M
2022-04-08 46.66 47.27 45.99 46.52 0.2M
2022-04-07 47.02 47.54 46.40 47.06 0.1M
2022-04-06 46.99 47.19 45.45 46.77 0.2M
2022-04-05 47.61 48.07 47.29 47.34 0.2M
2022-04-04 47.85 48.16 47.02 47.59 0.2M
2022-04-01 46.40 48.08 46.40 47.85 0.1M
2022-03-31 46.34 46.91 45.82 46.47 0.1M
2022-03-30 45.97 47.04 45.21 46.38 0.1M
2022-03-29 45.14 46.54 45.14 46.29 0.1M
2022-03-28 44.98 45.47 44.28 44.45 0.1M
2022-03-25 44.89 45.31 44.63 45.08 0.1M
2022-03-24 44.35 44.87 43.39 44.79 0.1M
2022-03-23 44.93 45.32 43.27 44.46 0.1M
2022-03-22 44.47 45.43 44.47 45.35 0.1M
2022-03-21 45.97 46.19 43.64 44.10 0.2M
2022-03-18 44.98 46.24 44.57 45.93 0.3M
2022-03-17 43.26 45.32 43.26 44.84 0.1M
2022-03-16 42.16 43.93 42.16 43.73 0.1M
2022-03-15 42.19 42.49 41.29 41.93 0.1M
2022-03-14 42.42 43.39 41.66 41.88 0.1M
2022-03-11 44.80 44.80 42.30 42.39 0.1M
2022-03-10 44.82 45.04 43.89 44.37 0.1M
2022-03-09 46.22 46.25 44.66 45.49 0.1M
2022-03-08 46.29 46.29 44.59 45.57 0.1M
2022-03-07 48.37 48.53 46.14 46.32 0.1M
2022-03-04 47.84 48.98 45.55 48.45 0.1M
2022-03-03 48.28 48.61 47.75 48.00 0.1M
2022-03-02 48.01 48.65 47.40 48.14 0.1M
2022-03-01 47.46 47.89 47.16 47.73 0.1M
2022-02-28 46.22 47.61 45.62 47.47 0.2M
2022-02-25 43.70 47.00 43.70 46.48 0.1M
2022-02-24 42.78 45.96 42.72 45.87 0.2M
2022-02-23 43.73 44.07 43.28 43.75 0.1M
2022-02-22 41.89 43.82 41.89 43.37 0.1M
2022-02-18 42.28 42.98 41.99 42.27 0.1M
2022-02-17 43.50 43.83 42.28 42.39 0.0M
2022-02-16 43.11 43.98 42.49 43.96 0.0M
2022-02-15 43.36 44.11 43.10 43.37 0.1M
2022-02-14 43.01 43.64 42.52 42.89 0.1M
2022-02-11 42.13 43.01 42.03 42.90 0.1M
2022-02-10 42.04 43.08 41.85 42.12 0.1M
2022-02-09 43.72 45.68 42.62 42.88 0.1M
2022-02-08 41.93 43.71 41.93 43.44 0.1M
2022-02-07 41.97 42.79 41.61 41.94 0.1M
2022-02-04 41.18 42.30 40.56 42.05 0.1M
2022-02-03 41.80 42.17 40.99 41.22 0.1M
2022-02-02 42.65 42.65 41.64 42.13 0.1M
2022-02-01 42.10 42.74 41.14 42.64 0.1M
2022-01-31 40.94 42.73 40.94 42.31 0.1M
2022-01-28 40.68 41.19 39.48 41.01 0.1M
2022-01-27 42.06 42.42 40.42 40.48 0.1M
2022-01-26 43.43 44.17 41.60 41.98 0.1M
2022-01-25 43.63 43.63 42.03 42.83 0.1M
2022-01-24 43.36 44.42 41.68 44.18 0.1M
2022-01-21 43.60 44.74 43.20 43.84 0.1M
2022-01-20 43.74 45.21 43.66 44.02 0.1M
2022-01-19 44.94 44.94 43.03 43.37 0.1M
2022-01-18 45.33 45.39 44.20 44.78 0.1M
2022-01-14 46.14 46.69 45.53 45.79 0.1M
2022-01-13 47.29 47.66 46.43 46.62 0.1M
2022-01-12 47.94 48.09 46.67 46.92 0.0M
2022-01-11 47.34 48.25 46.86 47.83 0.1M
2022-01-10 46.67 47.47 45.54 47.27 0.1M
2022-01-07 48.16 49.65 46.62 46.76 0.1M
2022-01-06 49.15 49.35 47.87 48.06 0.1M
2022-01-05 50.57 50.83 48.98 49.16 0.1M
2022-01-04 51.50 51.72 49.82 50.38 0.1M
2022-01-03 50.20 51.60 49.96 51.50 0.1M