莱纳公司B类股

LENb
🏛️ 美国 →
119.99
最后更新: 2025-09-30
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 74.07 75.11 74.07 74.78 0.1M
2022-12-29 73.30 75.19 73.30 74.87 0.1M
2022-12-28 75.49 75.49 72.70 72.86 0.1M
2022-12-27 74.39 75.58 74.39 75.03 0.1M
2022-12-23 74.78 75.75 74.63 75.10 0.1M
2022-12-22 74.45 75.53 73.70 75.38 0.1M
2022-12-21 74.00 75.08 74.00 74.79 0.1M
2022-12-20 73.82 74.08 73.00 73.44 0.1M
2022-12-19 75.87 76.49 73.85 74.30 0.1M
2022-12-16 74.01 76.87 73.78 76.23 0.1M
2022-12-15 70.21 77.79 70.21 77.74 0.1M
2022-12-14 74.20 75.41 73.66 74.29 0.0M
2022-12-13 76.53 77.27 73.97 74.00 0.1M
2022-12-12 73.21 73.37 72.57 73.36 0.0M
2022-12-09 73.00 73.80 72.44 72.59 0.1M
2022-12-08 74.10 74.44 73.33 73.61 0.1M
2022-12-07 71.70 74.00 71.61 73.77 0.1M
2022-12-06 72.52 72.52 70.02 71.02 0.1M
2022-12-05 72.20 72.61 71.21 72.07 0.1M
2022-12-02 72.30 73.19 71.97 72.79 0.1M
2022-12-01 72.87 74.75 72.87 73.44 0.1M
2022-11-30 71.03 72.74 69.90 72.61 0.1M
2022-11-29 70.32 71.54 70.19 71.15 0.0M
2022-11-28 70.62 71.13 69.98 70.29 0.1M
2022-11-25 70.88 71.38 70.88 71.26 0.0M
2022-11-23 69.86 71.33 69.86 71.17 0.0M
2022-11-22 69.48 70.00 69.20 69.91 0.0M
2022-11-21 69.30 69.90 68.30 68.60 0.0M
2022-11-18 70.02 71.08 69.13 69.70 0.0M
2022-11-17 69.55 69.88 68.42 69.83 0.1M
2022-11-16 71.40 71.70 70.36 71.11 0.1M
2022-11-15 71.90 72.80 71.00 71.77 0.2M
2022-11-14 72.00 72.00 70.26 70.27 0.1M
2022-11-11 72.68 72.90 71.93 72.08 0.1M
2022-11-10 67.08 72.90 67.08 72.16 0.2M
2022-11-09 63.12 66.53 63.12 63.71 0.1M
2022-11-08 65.00 65.13 62.91 63.39 0.1M
2022-11-07 65.18 65.18 63.38 64.55 0.1M
2022-11-04 64.98 66.53 63.78 64.98 0.0M
2022-11-03 63.70 64.92 63.15 64.13 0.0M
2022-11-02 66.37 67.79 64.79 64.93 0.1M
2022-11-01 66.13 66.79 65.26 66.57 0.1M
2022-10-31 65.58 65.67 64.59 65.22 0.1M
2022-10-28 64.00 66.56 63.86 66.40 0.1M
2022-10-27 64.07 65.63 63.77 63.99 0.1M
2022-10-26 63.58 64.64 63.47 63.47 0.1M
2022-10-25 60.08 63.92 60.08 63.45 0.1M
2022-10-24 59.54 60.01 58.67 59.80 0.1M
2022-10-21 57.52 59.35 57.13 58.91 0.2M
2022-10-20 58.68 59.82 57.60 57.92 0.1M
2022-10-19 61.21 61.21 58.40 58.60 0.2M
2022-10-18 60.96 61.93 60.83 61.66 0.0M
2022-10-17 60.55 61.16 59.41 59.81 0.1M
2022-10-14 61.49 61.58 58.93 59.08 0.1M
2022-10-13 59.93 61.67 56.96 60.98 0.1M
2022-10-12 62.79 62.79 61.04 61.47 0.0M
2022-10-11 62.62 64.20 62.04 62.72 0.1M
2022-10-10 62.18 62.91 62.01 62.62 0.1M
2022-10-07 63.19 63.19 61.84 62.28 0.0M
2022-10-06 63.36 64.70 63.05 63.97 0.1M
2022-10-05 63.53 64.12 63.01 63.73 0.0M
2022-10-04 63.00 64.69 63.00 64.47 0.0M
2022-10-03 60.11 62.55 59.84 62.10 0.1M
2022-09-30 59.55 60.76 59.07 59.51 0.1M
2022-09-29 60.80 60.81 59.42 60.00 0.1M
2022-09-28 58.14 61.74 58.14 61.29 0.1M
2022-09-27 59.08 59.55 57.43 58.10 0.1M
2022-09-26 60.23 60.46 58.30 58.30 0.1M
2022-09-23 59.99 60.58 59.00 60.48 0.1M
2022-09-22 58.10 61.34 58.10 60.97 0.1M
2022-09-21 60.51 61.68 59.25 59.37 0.1M
2022-09-20 60.50 60.87 59.72 60.11 0.2M
2022-09-19 60.11 61.72 60.11 61.26 0.2M
2022-09-16 57.68 60.34 57.68 60.07 0.2M
2022-09-15 58.36 59.72 57.91 58.41 0.1M
2022-09-14 58.91 58.91 57.65 58.31 0.1M
2022-09-13 61.96 61.96 58.87 59.09 0.0M
2022-09-12 63.60 64.58 63.60 63.91 0.0M
2022-09-09 62.60 63.49 62.21 63.26 0.0M
2022-09-08 61.07 62.20 60.88 62.20 0.0M
2022-09-07 60.25 61.97 60.25 61.89 0.1M
2022-09-06 61.57 61.57 60.14 60.53 0.2M
2022-09-02 62.00 62.71 61.14 61.57 0.1M
2022-09-01 60.67 61.22 59.73 61.22 0.1M
2022-08-31 62.64 62.75 61.61 61.68 0.1M
2022-08-30 63.39 63.75 62.25 62.49 0.0M
2022-08-29 62.94 63.99 62.89 63.24 0.1M
2022-08-26 67.47 67.54 63.41 63.95 0.0M
2022-08-25 65.95 67.75 65.95 67.54 0.0M
2022-08-24 65.37 67.68 65.01 66.68 0.0M
2022-08-23 65.96 66.48 65.38 65.51 0.0M
2022-08-22 66.30 66.51 65.52 65.69 0.1M
2022-08-19 68.42 68.42 66.74 67.12 0.1M
2022-08-18 68.88 68.96 68.10 68.75 0.1M
2022-08-17 69.40 69.40 68.03 68.51 0.1M
2022-08-16 69.90 70.60 68.74 70.07 0.1M
2022-08-15 69.49 70.18 69.06 69.86 0.1M
2022-08-12 69.49 69.58 68.09 69.58 0.1M
2022-08-11 69.21 70.28 68.44 68.94 0.1M
2022-08-10 67.59 69.96 67.59 68.65 0.1M
2022-08-09 67.83 67.85 65.87 66.24 0.1M
2022-08-08 67.13 68.95 67.13 68.09 0.1M
2022-08-05 66.64 67.42 66.01 66.70 0.1M
2022-08-04 65.58 67.85 65.58 67.61 0.1M
2022-08-03 65.27 65.79 64.47 65.61 0.0M
2022-08-02 68.07 68.07 64.93 65.06 0.1M
2022-08-01 67.45 68.88 66.92 68.07 0.1M
2022-07-29 68.36 68.36 66.72 67.88 0.1M
2022-07-28 67.28 68.57 66.71 68.11 0.1M
2022-07-27 65.69 67.21 63.95 66.81 0.2M
2022-07-26 65.29 65.40 64.21 65.03 0.1M
2022-07-25 66.36 66.36 64.83 65.30 0.1M
2022-07-22 66.43 68.58 65.73 66.68 0.1M
2022-07-21 63.11 65.80 62.21 65.79 0.1M
2022-07-20 63.89 63.89 62.50 63.40 0.1M
2022-07-19 62.87 63.76 61.84 63.60 0.1M
2022-07-18 63.48 63.48 61.65 61.91 0.1M
2022-07-15 63.60 63.87 61.62 63.07 0.2M
2022-07-14 62.31 63.14 61.54 62.93 0.1M
2022-07-13 62.10 63.97 60.63 63.70 0.1M
2022-07-12 63.69 65.06 62.97 63.14 0.1M
2022-07-11 63.95 65.13 63.95 64.10 0.1M
2022-07-08 63.32 65.06 63.32 64.27 0.1M
2022-07-07 63.47 64.12 62.85 64.10 0.1M
2022-07-06 63.89 64.62 61.93 63.23 0.1M
2022-07-05 61.04 64.13 61.04 63.97 0.1M
2022-07-01 59.03 62.33 59.03 62.10 0.1M
2022-06-30 57.42 59.31 56.93 58.71 0.1M
2022-06-29 57.95 58.40 56.84 58.08 0.1M
2022-06-28 60.34 60.67 58.09 58.19 0.1M
2022-06-27 60.01 60.75 59.42 59.91 0.1M
2022-06-24 58.96 60.56 58.12 59.95 0.2M
2022-06-23 57.40 59.45 57.40 59.07 0.2M
2022-06-22 54.75 57.60 54.75 56.78 0.2M
2022-06-21 53.87 56.93 53.77 55.19 0.2M
2022-06-17 53.97 55.10 52.67 53.79 0.2M
2022-06-16 57.20 57.20 53.20 54.07 0.2M
2022-06-15 58.37 59.04 56.78 58.19 0.3M
2022-06-14 58.64 58.99 57.46 57.92 0.1M
2022-06-13 60.52 61.78 57.62 58.33 0.2M
2022-06-10 64.26 64.65 62.31 62.42 0.1M
2022-06-09 65.81 67.22 65.63 65.70 0.1M
2022-06-08 67.19 67.24 65.87 66.20 0.1M
2022-06-07 66.85 67.98 66.35 67.98 0.0M
2022-06-06 67.97 68.08 66.68 67.88 0.0M
2022-06-03 66.59 67.55 66.59 67.20 0.0M
2022-06-02 66.96 67.57 66.19 67.31 0.1M
2022-06-01 67.81 67.81 66.29 66.69 0.1M
2022-05-31 67.43 67.53 66.12 67.17 0.1M
2022-05-27 66.93 67.93 66.44 67.93 0.1M
2022-05-26 64.06 66.30 64.06 65.92 0.1M
2022-05-25 60.94 63.89 60.94 63.65 0.1M
2022-05-24 62.28 62.28 59.85 60.94 0.1M
2022-05-23 63.67 63.97 61.95 62.83 0.1M
2022-05-20 63.14 63.14 61.50 63.05 0.1M
2022-05-19 61.23 63.25 61.23 62.09 0.1M
2022-05-18 64.62 64.62 61.04 61.76 0.2M
2022-05-17 64.88 65.48 63.39 65.46 0.1M
2022-05-16 64.29 64.29 61.21 63.62 0.1M
2022-05-13 64.27 64.68 63.02 64.50 0.1M
2022-05-12 60.08 63.93 60.03 62.87 0.1M
2022-05-11 64.00 64.00 60.20 60.29 0.2M
2022-05-10 66.51 66.57 63.50 64.11 0.1M
2022-05-09 64.68 67.45 64.54 65.20 0.1M
2022-05-06 66.16 66.61 63.57 66.00 0.2M
2022-05-05 69.00 69.11 65.49 66.40 0.1M
2022-05-04 66.86 70.63 66.00 70.55 0.2M
2022-05-03 66.22 67.36 65.63 67.26 0.1M
2022-05-02 65.08 66.59 64.35 66.37 0.1M
2022-04-29 66.49 67.50 65.10 65.20 0.1M
2022-04-28 65.16 67.87 64.50 67.27 0.1M
2022-04-27 66.51 66.51 64.40 64.60 0.1M
2022-04-26 66.91 68.33 65.79 65.79 0.1M
2022-04-25 64.69 68.02 64.49 67.70 0.1M
2022-04-22 66.53 66.78 65.46 65.61 0.1M
2022-04-21 68.57 69.59 66.79 67.12 0.1M
2022-04-20 68.10 69.10 67.91 68.02 0.1M
2022-04-19 64.55 68.08 64.55 67.76 0.2M
2022-04-18 65.66 66.28 64.40 64.78 0.1M
2022-04-14 66.66 67.37 65.31 65.40 0.1M
2022-04-13 65.73 67.15 65.63 66.70 0.1M
2022-04-12 66.95 68.20 64.92 65.41 0.1M
2022-04-11 64.54 66.60 64.46 65.62 0.1M
2022-04-08 64.08 66.25 63.63 64.87 0.2M
2022-04-07 64.29 65.30 62.58 63.85 0.2M
2022-04-06 66.58 66.58 64.20 64.77 0.2M
2022-04-05 70.00 70.09 66.86 66.97 0.3M
2022-04-04 70.08 70.82 69.22 69.83 0.3M
2022-04-01 69.00 69.96 68.45 69.57 0.1M
2022-03-31 70.32 71.11 68.23 68.35 0.2M
2022-03-30 71.51 72.25 70.35 70.65 0.1M
2022-03-29 70.84 72.49 70.84 72.21 0.1M
2022-03-28 69.85 70.31 68.66 69.52 0.2M
2022-03-25 71.00 71.00 68.88 69.79 0.1M
2022-03-24 70.80 71.66 69.93 70.37 0.1M
2022-03-23 73.77 73.77 70.96 71.08 0.1M
2022-03-22 73.39 74.89 72.76 73.86 0.1M
2022-03-21 76.26 76.26 73.00 73.60 0.1M
2022-03-18 74.78 77.00 74.55 76.72 0.2M
2022-03-17 74.68 75.61 72.96 74.69 0.2M
2022-03-16 72.50 74.50 70.10 74.29 0.1M
2022-03-15 69.34 72.23 69.34 72.11 0.1M
2022-03-14 72.69 72.69 68.61 69.42 0.1M
2022-03-11 73.34 73.73 72.00 72.13 0.1M
2022-03-10 71.36 73.30 71.36 73.08 0.0M
2022-03-09 71.92 73.78 71.81 73.08 0.1M
2022-03-08 69.55 73.08 68.50 69.89 0.1M
2022-03-07 74.22 74.74 69.40 69.65 0.1M
2022-03-04 74.48 75.16 73.59 74.62 0.1M
2022-03-03 77.32 77.32 74.50 75.00 0.0M
2022-03-02 76.09 77.39 75.72 76.87 0.1M
2022-03-01 75.11 76.55 74.64 75.26 0.1M
2022-02-28 75.14 76.48 75.02 75.50 0.1M
2022-02-25 73.79 76.43 73.50 76.13 0.1M
2022-02-24 67.83 74.32 67.83 73.95 0.1M
2022-02-23 73.05 73.10 69.65 70.08 0.2M
2022-02-22 75.13 75.15 72.13 72.68 0.1M
2022-02-18 75.58 76.31 74.62 76.00 0.1M
2022-02-17 76.22 77.18 75.17 75.27 0.1M
2022-02-16 75.87 77.42 75.87 77.29 0.1M
2022-02-15 76.68 77.56 76.55 77.01 0.1M
2022-02-14 75.98 77.50 75.67 76.00 0.1M
2022-02-11 76.80 78.51 76.33 76.71 0.1M
2022-02-10 78.79 81.14 76.48 76.74 0.2M
2022-02-09 80.18 82.12 80.18 81.24 0.1M
2022-02-08 77.72 79.35 76.87 79.21 0.1M
2022-02-07 76.49 78.52 76.15 77.72 0.1M
2022-02-04 78.91 79.40 75.96 76.02 0.1M
2022-02-03 80.23 80.96 79.31 79.44 0.1M
2022-02-02 80.15 81.97 79.96 81.63 0.1M
2022-02-01 80.65 81.56 78.55 80.02 0.1M
2022-01-31 78.27 80.79 78.27 80.73 0.1M
2022-01-28 77.82 78.45 75.14 78.36 0.2M
2022-01-27 77.92 78.93 76.55 77.19 0.1M
2022-01-26 82.37 83.05 77.16 78.05 0.2M
2022-01-25 82.13 82.95 80.51 81.65 0.1M
2022-01-24 78.62 83.43 77.98 83.27 0.1M
2022-01-21 79.62 81.76 79.12 79.85 0.2M
2022-01-20 81.67 82.58 79.49 79.60 0.1M
2022-01-19 82.79 83.75 80.43 80.54 0.1M
2022-01-18 88.61 88.61 83.84 84.07 0.1M
2022-01-14 90.10 90.80 88.74 89.69 0.1M
2022-01-13 92.48 93.03 89.30 90.31 0.1M
2022-01-12 89.55 90.16 88.93 89.46 0.1M
2022-01-11 86.07 89.50 85.86 89.21 0.1M
2022-01-10 84.97 86.59 83.17 86.32 0.1M
2022-01-07 89.92 89.92 85.16 85.17 0.1M
2022-01-06 91.75 91.75 88.75 89.41 0.1M
2022-01-05 93.33 95.22 91.32 91.47 0.1M
2022-01-04 92.92 93.34 91.76 93.16 0.1M
2022-01-03 96.42 96.42 91.27 92.23 0.1M