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
2023-12-29 58.31 58.31 56.55 56.76 0.1M
2023-12-28 57.71 58.60 57.71 58.41 0.1M
2023-12-27 57.67 57.96 57.53 57.67 0.1M
2023-12-26 57.02 57.85 56.74 57.51 0.1M
2023-12-22 56.91 57.53 55.12 56.93 0.1M
2023-12-21 55.19 56.90 55.19 56.67 0.1M
2023-12-20 56.01 56.06 54.84 54.85 0.1M
2023-12-19 55.74 57.26 55.58 56.06 0.1M
2023-12-18 55.45 56.20 55.00 55.26 0.1M
2023-12-15 56.61 57.34 55.02 55.59 0.3M
2023-12-14 54.89 57.30 54.75 56.21 0.1M
2023-12-13 53.62 54.58 52.79 54.18 0.2M
2023-12-12 54.18 55.10 52.72 53.81 0.1M
2023-12-11 54.64 55.34 53.94 54.40 0.2M
2023-12-08 54.49 54.77 53.90 54.65 0.2M
2023-12-07 54.10 55.55 53.63 54.62 0.2M
2023-12-06 53.99 54.72 53.69 54.24 0.1M
2023-12-05 54.02 54.83 53.70 54.01 0.1M
2023-12-04 53.65 54.56 52.55 54.56 0.1M
2023-12-01 52.30 53.86 52.05 53.83 0.2M
2023-11-30 52.30 52.81 51.70 52.70 0.1M
2023-11-29 52.71 53.27 52.29 52.33 0.1M
2023-11-28 53.12 53.74 51.80 52.06 0.1M
2023-11-27 53.59 53.75 53.03 53.35 0.1M
2023-11-24 53.12 53.80 52.70 53.55 0.0M
2023-11-22 53.75 54.52 51.90 53.34 0.1M
2023-11-21 53.43 53.76 52.26 53.23 0.1M
2023-11-20 53.11 53.82 52.60 53.76 0.1M
2023-11-17 53.36 53.54 52.61 53.11 0.1M
2023-11-16 52.07 53.13 51.76 52.98 0.1M
2023-11-15 51.77 53.02 50.42 52.15 0.1M
2023-11-14 50.87 52.26 50.17 52.06 0.2M
2023-11-13 48.86 49.98 48.66 49.72 0.1M
2023-11-10 48.80 49.32 47.72 48.55 0.1M
2023-11-09 49.35 49.73 48.81 48.82 0.1M
2023-11-08 49.79 49.81 48.67 49.44 0.1M
2023-11-07 49.46 50.84 49.00 49.50 0.1M
2023-11-06 48.47 49.73 48.04 49.23 0.1M
2023-11-03 47.33 49.29 47.33 48.49 0.1M
2023-11-02 47.82 52.26 45.96 46.65 0.3M
2023-11-01 48.10 49.11 46.71 47.82 0.2M
2023-10-31 48.23 48.90 47.14 48.58 0.2M
2023-10-30 47.74 48.10 46.50 47.90 0.3M
2023-10-27 45.73 47.46 44.27 47.40 0.4M
2023-10-26 46.49 47.29 45.20 45.37 0.2M
2023-10-25 49.06 49.06 46.67 46.77 0.2M
2023-10-24 48.51 49.77 47.74 49.52 0.1M
2023-10-23 49.64 49.64 47.70 48.46 0.1M
2023-10-20 48.48 49.32 48.19 49.24 0.2M
2023-10-19 48.12 48.98 47.30 48.16 0.2M
2023-10-18 48.92 50.17 48.11 48.32 0.1M
2023-10-17 47.88 49.67 47.88 48.99 0.1M
2023-10-16 47.10 48.56 46.80 47.93 0.1M
2023-10-13 47.30 48.21 46.43 46.77 0.1M
2023-10-12 50.67 51.46 47.05 47.33 0.3M
2023-10-11 57.85 58.01 50.80 51.09 0.3M
2023-10-10 57.03 58.50 56.81 58.01 0.1M
2023-10-09 57.26 57.85 56.58 56.99 0.1M
2023-10-06 57.15 58.01 56.35 57.72 0.1M
2023-10-05 55.16 57.90 54.24 57.65 0.2M
2023-10-04 54.89 55.35 53.88 54.96 0.1M
2023-10-03 54.98 55.77 54.88 54.89 0.1M
2023-10-02 54.37 55.20 53.91 55.16 0.3M
2023-09-29 55.22 55.22 54.30 54.48 0.2M
2023-09-28 53.69 55.36 53.50 55.08 0.2M
2023-09-27 53.71 54.41 53.47 53.51 0.1M
2023-09-26 55.41 55.87 53.33 53.45 0.2M
2023-09-25 56.75 56.75 55.07 55.78 0.1M
2023-09-22 57.12 57.61 56.95 57.00 0.1M
2023-09-21 57.11 57.40 56.31 57.03 0.1M
2023-09-20 57.84 57.84 57.18 57.49 0.1M
2023-09-19 57.56 57.80 56.74 57.52 0.1M
2023-09-18 56.99 57.52 56.40 57.44 0.1M
2023-09-15 56.84 57.35 55.40 57.08 0.3M
2023-09-14 56.19 56.73 55.92 56.64 0.1M
2023-09-13 56.53 56.88 55.93 55.99 0.1M
2023-09-12 56.91 57.20 56.31 56.70 0.1M
2023-09-11 55.99 57.61 55.75 57.12 0.1M
2023-09-08 57.00 57.02 55.66 55.79 0.1M
2023-09-07 56.65 57.27 55.87 56.97 0.1M
2023-09-06 56.47 56.97 55.54 56.65 0.1M
2023-09-05 57.84 58.18 55.03 55.29 0.1M
2023-09-01 58.13 58.63 57.99 58.18 0.1M
2023-08-31 58.69 59.09 57.76 57.81 0.1M
2023-08-30 58.69 59.92 58.46 58.68 0.1M
2023-08-29 57.43 58.84 57.29 58.69 0.1M
2023-08-28 56.89 57.65 56.60 57.59 0.1M
2023-08-25 56.52 56.89 56.22 56.67 0.1M
2023-08-24 56.57 56.77 55.84 56.40 0.1M
2023-08-23 56.21 57.24 56.16 56.65 0.1M
2023-08-22 55.32 56.34 55.24 55.94 0.1M
2023-08-21 55.12 55.90 54.69 55.26 0.1M
2023-08-18 55.03 55.91 55.03 55.14 0.1M
2023-08-17 55.52 55.79 54.89 55.15 0.1M
2023-08-16 56.89 57.05 55.55 55.67 0.1M
2023-08-15 56.49 57.56 56.49 56.99 0.1M
2023-08-14 55.85 56.59 55.01 56.58 0.1M
2023-08-11 56.45 56.76 55.46 55.82 0.1M
2023-08-10 56.95 57.29 55.75 56.47 0.1M
2023-08-09 57.33 57.96 56.89 57.07 0.1M
2023-08-08 57.57 58.05 56.88 57.11 0.1M
2023-08-07 56.85 58.13 56.85 57.61 0.1M
2023-08-04 57.05 57.31 56.40 56.87 0.1M
2023-08-03 63.34 63.73 57.15 57.22 0.2M
2023-08-02 65.47 66.60 63.47 64.70 0.3M
2023-08-01 62.74 63.24 61.94 62.82 0.1M
2023-07-31 62.89 63.73 62.64 63.23 0.1M
2023-07-28 62.88 63.06 62.01 63.02 0.1M
2023-07-27 63.93 63.93 62.45 62.58 0.1M
2023-07-26 63.58 64.02 63.38 63.56 0.1M
2023-07-25 63.35 64.21 62.70 63.77 0.1M
2023-07-24 63.21 63.98 62.74 63.51 0.1M
2023-07-21 66.36 66.75 63.43 63.51 0.2M
2023-07-20 66.18 66.46 65.55 66.22 0.1M
2023-07-19 65.50 66.43 65.36 66.25 0.1M
2023-07-18 65.34 65.72 64.82 65.66 0.1M
2023-07-17 65.93 66.03 65.05 65.37 0.1M
2023-07-14 64.89 66.15 64.75 66.06 0.1M
2023-07-13 64.52 65.23 64.20 64.94 0.1M
2023-07-12 64.06 64.53 63.00 64.50 0.1M
2023-07-11 64.19 64.45 63.18 63.62 0.1M
2023-07-10 63.36 64.76 63.24 64.06 0.1M
2023-07-07 64.50 65.78 63.30 63.36 0.1M
2023-07-06 64.70 65.10 64.15 64.36 0.1M
2023-07-05 66.85 66.85 64.86 64.90 0.1M
2023-07-03 67.23 67.23 66.08 67.01 0.1M
2023-06-30 67.42 68.30 67.18 67.28 0.2M
2023-06-29 66.37 67.76 66.37 67.16 0.2M
2023-06-28 67.02 67.98 66.43 66.45 0.1M
2023-06-27 67.13 67.81 66.75 67.06 0.1M
2023-06-26 68.16 68.52 67.21 67.35 0.1M
2023-06-23 67.79 68.67 67.78 68.21 0.3M
2023-06-22 67.69 68.40 67.52 68.01 0.1M
2023-06-21 67.72 67.93 66.64 67.58 0.1M
2023-06-20 66.86 67.94 66.35 67.86 0.1M
2023-06-16 67.92 67.94 66.34 66.86 0.2M
2023-06-15 67.88 68.19 66.81 67.26 0.1M
2023-06-14 66.51 68.41 66.51 67.63 0.1M
2023-06-13 66.93 68.02 66.50 66.54 0.2M
2023-06-12 65.83 67.24 65.78 66.92 0.2M
2023-06-09 65.22 66.14 65.14 65.83 0.2M
2023-06-08 64.70 65.68 64.22 64.94 0.2M
2023-06-07 64.74 65.61 64.64 64.65 0.1M
2023-06-06 64.99 64.99 64.00 64.80 0.1M
2023-06-05 64.48 65.21 63.66 64.92 0.1M
2023-06-02 64.25 65.35 63.38 64.91 0.1M
2023-06-01 62.87 64.12 62.64 64.02 0.1M
2023-05-31 61.93 62.96 61.35 62.84 0.1M
2023-05-30 60.07 62.05 59.90 61.93 0.1M
2023-05-26 59.63 60.26 59.07 60.11 0.1M
2023-05-25 59.96 60.20 59.36 59.63 0.1M
2023-05-24 60.90 60.90 59.42 60.11 0.1M
2023-05-23 61.89 62.21 60.93 61.04 0.1M
2023-05-22 62.49 63.62 61.68 61.93 0.1M
2023-05-19 63.73 64.88 62.22 62.33 0.1M
2023-05-18 63.86 64.13 62.88 63.15 0.1M
2023-05-17 64.52 64.52 63.73 63.78 0.1M
2023-05-16 63.70 64.69 63.70 64.39 0.1M
2023-05-15 65.23 66.13 63.79 64.27 0.1M
2023-05-12 65.09 65.31 64.54 65.27 0.1M
2023-05-11 65.45 65.79 64.69 65.17 0.2M
2023-05-10 66.00 66.25 65.25 65.40 0.2M
2023-05-09 66.41 66.41 65.46 65.49 0.1M
2023-05-08 67.48 67.61 66.13 66.61 0.1M
2023-05-05 65.54 68.06 64.69 67.58 0.2M
2023-05-04 62.61 65.44 61.70 65.23 0.3M
2023-05-03 59.00 63.95 57.31 63.09 0.5M
2023-05-02 54.47 55.37 53.46 54.75 0.3M
2023-05-01 54.13 54.82 53.53 54.67 0.1M
2023-04-28 53.45 54.60 53.10 54.00 0.1M
2023-04-27 53.95 54.12 53.10 53.74 0.0M
2023-04-26 54.46 55.12 53.81 54.00 0.1M
2023-04-25 54.54 54.89 54.17 54.88 0.1M
2023-04-24 54.45 55.46 54.45 54.89 0.0M
2023-04-21 52.86 54.86 52.86 54.72 0.1M
2023-04-20 52.58 52.95 52.25 52.77 0.1M
2023-04-19 52.00 52.86 51.52 52.60 0.1M
2023-04-18 53.08 53.08 51.65 52.24 0.1M
2023-04-17 52.77 53.28 52.26 53.08 0.0M
2023-04-14 53.32 53.74 52.44 52.59 0.0M
2023-04-13 53.19 53.77 53.18 53.37 0.0M
2023-04-12 53.48 53.90 52.91 53.09 0.0M
2023-04-11 53.37 53.77 52.91 53.10 0.1M
2023-04-10 52.00 53.36 51.77 53.25 0.1M
2023-04-06 50.65 52.28 50.47 52.17 0.1M
2023-04-05 50.50 51.38 50.18 50.38 0.1M
2023-04-04 51.46 51.53 50.55 50.65 0.1M
2023-04-03 51.46 51.95 50.60 51.36 0.1M
2023-03-31 51.92 52.76 51.43 51.47 0.1M
2023-03-30 51.87 51.95 50.95 51.68 0.0M
2023-03-29 51.89 51.89 50.79 51.68 0.0M
2023-03-28 50.86 51.85 50.63 51.58 0.1M
2023-03-27 51.33 51.49 50.99 51.04 0.1M
2023-03-24 49.75 50.92 49.75 50.83 0.0M
2023-03-23 49.97 50.67 49.84 50.03 0.0M
2023-03-22 50.62 51.00 49.16 49.65 0.1M
2023-03-21 51.00 51.48 50.24 50.88 0.1M
2023-03-20 49.95 50.82 49.80 50.82 0.1M
2023-03-17 50.46 50.46 48.82 49.71 0.4M
2023-03-16 49.42 51.00 49.32 50.56 0.1M
2023-03-15 49.06 50.00 48.25 49.79 0.1M
2023-03-14 48.52 49.95 48.42 49.86 0.1M
2023-03-13 47.25 48.61 47.25 47.90 0.1M
2023-03-10 48.51 48.79 47.60 47.97 0.1M
2023-03-09 49.05 49.37 48.74 48.80 0.1M
2023-03-08 48.95 49.28 48.50 49.05 0.1M
2023-03-07 49.65 50.04 48.79 49.02 0.1M
2023-03-06 50.60 50.83 49.09 49.74 0.1M
2023-03-03 51.02 51.62 50.64 50.70 0.1M
2023-03-02 50.00 51.60 49.91 50.92 0.1M
2023-03-01 50.05 50.61 49.56 50.27 0.1M
2023-02-28 49.12 51.00 49.12 50.11 0.2M
2023-02-27 51.39 51.39 49.01 49.13 0.1M
2023-02-24 50.86 53.00 50.60 51.29 0.2M
2023-02-23 48.68 49.23 48.18 49.18 0.1M
2023-02-22 49.30 49.77 48.03 48.31 0.1M
2023-02-21 50.29 50.69 49.38 49.42 0.1M
2023-02-17 49.47 50.72 49.07 50.40 0.1M
2023-02-16 49.05 49.67 48.61 49.32 0.1M
2023-02-15 48.49 49.77 48.25 49.77 0.1M
2023-02-14 48.81 49.21 48.30 48.79 0.1M
2023-02-13 48.59 49.06 48.01 48.87 0.1M
2023-02-10 48.38 48.93 47.91 48.46 0.1M
2023-02-09 49.30 49.51 48.26 48.67 0.1M
2023-02-08 49.05 49.46 48.55 48.89 0.1M
2023-02-07 48.58 49.28 48.00 49.19 0.1M
2023-02-06 50.05 50.05 48.31 48.51 0.1M
2023-02-03 49.61 50.88 49.61 50.05 0.1M
2023-02-02 48.49 50.17 48.49 49.80 0.1M
2023-02-01 47.20 48.57 46.97 48.39 0.1M
2023-01-31 45.87 47.43 45.87 47.18 0.1M
2023-01-30 45.68 46.86 45.37 46.03 0.0M
2023-01-27 45.93 46.49 45.63 45.88 0.0M
2023-01-26 46.78 47.00 45.86 45.95 0.1M
2023-01-25 46.70 47.22 46.13 46.64 0.0M
2023-01-24 47.20 47.76 46.58 46.90 0.1M
2023-01-23 47.18 47.70 46.94 47.41 0.1M
2023-01-20 47.06 47.29 46.29 47.16 0.1M
2023-01-19 44.83 46.88 44.54 46.60 0.1M
2023-01-18 45.38 46.07 44.56 44.76 0.1M
2023-01-17 46.11 46.23 45.00 45.22 0.1M
2023-01-13 45.73 46.24 44.50 46.13 0.1M
2023-01-12 46.14 46.46 45.30 46.00 0.0M
2023-01-11 45.42 46.57 44.52 45.92 0.1M
2023-01-10 44.91 45.85 44.72 45.52 0.1M
2023-01-09 45.55 46.00 44.68 44.77 0.1M
2023-01-06 45.14 46.00 44.02 45.53 0.1M
2023-01-05 45.64 46.03 44.63 44.73 0.1M
2023-01-04 45.85 46.41 45.37 45.70 0.1M
2023-01-03 46.29 46.33 44.49 45.43 0.1M