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
2023-12-29 133.68 134.92 133.68 134.05 0.1M
2023-12-28 135.19 135.19 133.95 134.25 0.0M
2023-12-27 132.53 134.77 132.53 134.73 0.0M
2023-12-26 131.65 133.20 131.65 133.12 0.1M
2023-12-22 132.72 133.01 131.50 132.27 0.0M
2023-12-21 133.99 134.03 131.38 132.88 0.0M
2023-12-20 133.39 135.32 131.86 131.92 0.0M
2023-12-19 133.16 135.50 133.16 134.17 0.0M
2023-12-18 133.91 133.91 131.73 133.55 0.0M
2023-12-15 130.14 139.85 129.99 135.27 0.1M
2023-12-14 133.97 140.08 133.08 139.79 0.1M
2023-12-13 129.83 133.56 128.49 132.52 0.1M
2023-12-12 129.25 130.03 129.08 129.52 0.0M
2023-12-11 130.55 130.79 129.15 129.28 0.0M
2023-12-08 125.65 130.78 125.65 130.74 0.2M
2023-12-07 123.95 125.55 123.42 125.55 0.0M
2023-12-06 121.99 125.74 121.99 123.76 0.1M
2023-12-05 119.65 121.08 119.37 120.95 0.0M
2023-12-04 120.20 120.49 119.14 119.94 0.0M
2023-12-01 114.94 120.41 114.46 120.41 0.1M
2023-11-30 114.88 115.09 113.70 114.74 0.1M
2023-11-29 115.00 116.41 114.70 115.49 0.1M
2023-11-28 115.02 115.77 114.37 114.50 0.0M
2023-11-27 116.33 116.50 115.25 115.48 0.0M
2023-11-24 117.00 117.12 116.67 116.72 0.0M
2023-11-22 118.11 118.11 116.25 116.92 0.0M
2023-11-21 117.85 118.05 116.29 116.44 0.0M
2023-11-20 118.00 118.42 117.34 118.21 0.0M
2023-11-17 118.00 118.61 117.58 118.34 0.0M
2023-11-16 117.50 117.51 116.27 117.49 0.0M
2023-11-15 117.30 118.55 116.23 116.34 0.1M
2023-11-14 115.75 120.16 115.75 118.03 0.1M
2023-11-13 112.65 113.75 111.50 112.90 0.0M
2023-11-10 111.50 113.23 110.97 112.83 0.0M
2023-11-09 111.00 112.80 110.15 110.60 0.0M
2023-11-08 112.47 112.67 111.17 111.36 0.0M
2023-11-07 108.95 112.23 108.95 111.56 0.0M
2023-11-06 108.82 109.89 108.29 109.38 0.0M
2023-11-03 108.52 112.60 108.52 110.48 0.0M
2023-11-02 103.59 108.38 103.59 107.16 0.1M
2023-11-01 98.06 102.89 98.06 102.48 0.0M
2023-10-31 97.26 99.24 97.05 98.61 0.1M
2023-10-30 95.97 96.84 95.01 96.32 0.0M
2023-10-27 95.80 95.90 94.82 95.12 0.0M
2023-10-26 94.95 96.87 94.75 95.57 0.0M
2023-10-25 95.88 96.38 94.51 94.82 0.1M
2023-10-24 97.56 97.86 96.50 96.81 0.0M
2023-10-23 95.81 98.03 95.81 97.22 0.0M
2023-10-20 97.87 98.22 95.93 96.04 0.1M
2023-10-19 100.57 100.57 97.54 97.66 0.0M
2023-10-18 101.60 101.85 100.28 100.31 0.0M
2023-10-17 101.09 103.79 101.09 102.63 0.1M
2023-10-16 102.24 102.63 101.12 102.11 0.0M
2023-10-13 101.11 101.90 100.57 101.73 0.1M
2023-10-12 105.64 105.64 100.38 100.93 0.1M
2023-10-11 105.07 106.80 104.65 105.60 0.1M
2023-10-10 104.43 107.27 104.08 105.51 0.1M
2023-10-09 100.24 104.07 100.24 103.89 0.1M
2023-10-06 98.87 102.46 98.87 101.48 0.1M
2023-10-05 99.82 101.12 99.75 100.14 0.1M
2023-10-04 99.51 101.08 99.16 100.51 0.1M
2023-10-03 100.69 101.14 98.61 99.56 0.1M
2023-10-02 101.14 102.74 100.59 101.62 0.1M
2023-09-29 105.47 105.47 102.10 102.23 0.0M
2023-09-28 101.25 104.68 101.25 104.25 0.1M
2023-09-27 102.37 103.55 101.62 101.68 0.0M
2023-09-26 101.81 103.13 101.61 101.71 0.1M
2023-09-25 101.70 103.97 101.70 102.86 0.1M
2023-09-22 103.03 103.61 102.19 102.82 0.1M
2023-09-21 103.54 103.64 101.02 102.26 0.1M
2023-09-20 105.87 107.55 104.97 105.01 0.1M
2023-09-19 104.67 105.47 103.43 105.21 0.1M
2023-09-18 102.40 104.94 102.40 104.94 0.1M
2023-09-15 104.27 104.27 99.68 102.03 0.1M
2023-09-14 105.14 105.72 104.01 105.70 0.1M
2023-09-13 105.19 105.19 102.30 104.14 0.1M
2023-09-12 106.80 107.72 103.90 104.43 0.0M
2023-09-11 106.88 109.04 106.88 107.22 0.0M
2023-09-08 105.68 107.32 105.64 106.57 0.1M
2023-09-07 105.00 106.64 104.22 106.31 0.1M
2023-09-06 103.12 105.51 103.12 105.47 0.1M
2023-09-05 107.97 107.97 101.96 102.61 0.1M
2023-09-01 107.13 108.49 106.66 108.02 0.2M
2023-08-31 107.09 107.28 106.28 106.66 0.1M
2023-08-30 106.28 108.00 106.04 107.24 0.1M
2023-08-29 102.57 105.72 102.55 105.63 0.0M
2023-08-28 104.35 104.35 102.35 103.22 0.0M
2023-08-25 104.20 104.60 101.27 103.08 0.1M
2023-08-24 105.95 106.11 104.30 104.45 0.0M
2023-08-23 105.72 106.72 105.12 105.53 0.1M
2023-08-22 105.30 106.00 104.98 105.59 0.0M
2023-08-21 106.42 106.42 104.02 105.07 0.1M
2023-08-18 105.69 107.94 105.69 106.55 0.1M
2023-08-17 112.41 113.00 106.26 106.29 0.1M
2023-08-16 115.65 115.65 111.67 111.68 0.1M
2023-08-15 113.26 115.43 111.68 114.95 0.1M
2023-08-14 111.68 112.90 111.12 112.75 0.1M
2023-08-11 111.58 112.98 111.44 111.59 0.1M
2023-08-10 114.43 115.69 111.64 112.01 0.1M
2023-08-09 114.32 115.17 113.07 113.54 0.1M
2023-08-08 114.25 115.53 114.00 114.92 0.1M
2023-08-07 113.89 115.94 113.89 115.32 0.1M
2023-08-04 111.04 114.84 111.04 114.44 0.1M
2023-08-03 112.93 113.33 110.53 111.50 0.1M
2023-08-02 114.57 114.93 113.00 113.83 0.1M
2023-08-01 113.97 116.08 113.97 115.68 0.1M
2023-07-31 116.52 116.52 114.19 114.91 0.1M
2023-07-28 115.01 116.24 114.71 115.92 0.1M
2023-07-27 116.07 116.55 113.64 113.82 0.1M
2023-07-26 115.50 117.24 114.66 115.58 0.2M
2023-07-25 115.73 117.50 115.69 116.13 0.1M
2023-07-24 114.06 116.28 114.06 115.77 0.1M
2023-07-21 113.91 115.06 113.91 114.68 0.1M
2023-07-20 117.65 117.75 112.35 113.70 0.1M
2023-07-19 117.65 118.00 116.80 117.57 0.1M
2023-07-18 118.68 119.26 117.73 117.89 0.0M
2023-07-17 120.23 120.23 117.99 118.08 0.0M
2023-07-14 119.35 121.08 119.03 120.91 0.1M
2023-07-13 116.76 118.70 116.29 118.70 0.1M
2023-07-12 114.47 116.46 114.36 116.16 0.1M
2023-07-11 110.96 113.22 110.73 113.01 0.1M
2023-07-10 109.80 110.66 109.39 110.45 0.1M
2023-07-07 109.02 110.02 107.73 108.01 0.1M
2023-07-06 111.07 111.36 108.87 109.17 0.1M
2023-07-05 114.50 115.25 112.59 112.95 0.1M
2023-07-03 112.71 114.83 112.71 114.80 0.1M
2023-06-30 113.11 114.56 112.61 112.98 0.1M
2023-06-29 111.65 112.10 110.16 112.09 0.1M
2023-06-28 111.98 113.83 111.69 111.94 0.1M
2023-06-27 108.30 112.94 108.30 112.56 0.1M
2023-06-26 108.93 109.46 107.13 107.99 0.0M
2023-06-23 107.83 109.54 107.30 109.41 0.2M
2023-06-22 106.43 107.85 105.91 107.80 0.1M
2023-06-21 106.65 107.55 105.81 107.20 0.1M
2023-06-20 105.92 107.70 105.43 106.76 0.1M
2023-06-16 105.49 106.49 104.74 105.72 0.2M
2023-06-15 102.18 104.27 101.28 104.27 0.1M
2023-06-14 101.87 102.49 98.62 99.46 0.1M
2023-06-13 101.83 102.88 101.42 101.44 0.1M
2023-06-12 100.16 102.50 100.08 101.43 0.0M
2023-06-09 99.81 100.92 99.81 100.36 0.0M
2023-06-08 100.68 101.71 99.41 99.81 0.1M
2023-06-07 102.56 103.14 101.26 101.29 0.1M
2023-06-06 99.00 102.60 99.00 102.38 0.0M
2023-06-05 98.59 99.12 97.55 99.07 0.0M
2023-06-02 95.02 99.44 95.02 99.13 0.0M
2023-06-01 94.18 95.59 94.12 95.12 0.0M
2023-05-31 95.00 95.54 93.91 94.55 0.1M
2023-05-30 94.97 95.81 94.80 95.76 0.0M
2023-05-26 96.04 96.04 93.62 94.77 0.0M
2023-05-25 95.42 96.24 95.12 95.42 0.0M
2023-05-24 94.77 95.49 94.50 94.68 0.0M
2023-05-23 96.77 96.77 93.98 94.34 0.1M
2023-05-22 99.88 100.35 97.31 97.45 0.0M
2023-05-19 101.63 101.63 99.89 100.18 0.1M
2023-05-18 100.99 102.27 100.11 102.00 0.1M
2023-05-17 100.87 101.02 99.91 100.86 0.1M
2023-05-16 99.32 100.45 98.29 100.13 0.1M
2023-05-15 99.74 100.26 99.00 100.00 0.1M
2023-05-12 100.49 100.67 98.70 99.65 0.1M
2023-05-11 100.06 100.78 99.79 100.07 0.1M
2023-05-10 100.87 100.87 99.65 100.16 0.1M
2023-05-09 100.27 102.08 100.21 100.23 0.1M
2023-05-08 99.16 101.03 99.16 100.53 0.1M
2023-05-05 98.77 100.17 98.51 99.65 0.1M
2023-05-04 100.70 101.18 98.51 98.64 0.1M
2023-05-03 99.88 102.35 99.88 100.96 0.1M
2023-05-02 97.80 99.81 96.68 99.48 0.0M
2023-05-01 97.20 98.72 97.20 98.17 0.1M
2023-04-28 97.59 99.00 97.30 97.82 0.1M
2023-04-27 94.87 97.19 94.87 97.19 0.1M
2023-04-26 95.76 95.93 94.30 94.49 0.1M
2023-04-25 95.85 97.13 95.79 95.81 0.0M
2023-04-24 96.20 97.02 95.01 96.92 0.1M
2023-04-21 97.16 97.16 95.57 96.32 0.1M
2023-04-20 94.57 98.20 94.57 96.84 0.1M
2023-04-19 94.16 94.80 93.60 94.36 0.1M
2023-04-18 91.73 94.53 91.72 94.47 0.1M
2023-04-17 90.35 91.56 90.35 91.49 0.1M
2023-04-14 89.51 90.84 89.51 90.75 0.1M
2023-04-13 90.12 90.91 89.19 89.97 0.1M
2023-04-12 90.53 90.98 89.92 90.15 0.0M
2023-04-11 87.42 90.55 87.42 90.34 0.1M
2023-04-10 86.50 87.65 86.45 87.16 0.1M
2023-04-06 87.86 87.86 85.84 86.71 0.1M
2023-04-05 88.28 88.98 87.85 88.23 0.2M
2023-04-04 89.15 89.62 87.46 88.06 0.2M
2023-04-03 88.63 89.69 88.63 89.19 0.1M
2023-03-31 87.41 89.67 87.41 89.31 0.1M
2023-03-30 87.49 87.52 87.08 87.28 0.0M
2023-03-29 86.52 87.55 86.14 87.53 0.1M
2023-03-28 86.74 87.25 85.97 86.02 0.1M
2023-03-27 88.17 88.17 86.43 86.47 0.1M
2023-03-24 87.06 88.12 86.10 87.48 0.1M
2023-03-23 87.38 89.75 86.91 87.32 0.1M
2023-03-22 87.04 88.28 86.49 86.68 0.1M
2023-03-21 86.89 87.81 86.73 87.01 0.1M
2023-03-20 87.62 87.63 85.44 85.98 0.0M
2023-03-17 87.83 87.99 86.25 87.14 0.1M
2023-03-16 83.59 87.67 83.46 87.54 0.1M
2023-03-15 85.99 87.08 82.27 83.59 0.1M
2023-03-14 83.68 84.98 83.23 84.49 0.1M
2023-03-13 80.87 83.82 80.87 82.67 0.0M
2023-03-10 83.41 83.95 81.34 81.75 0.0M
2023-03-09 83.21 84.92 82.71 82.85 0.1M
2023-03-08 82.00 83.41 81.65 83.33 0.0M
2023-03-07 81.63 82.83 81.60 81.74 0.0M
2023-03-06 82.16 82.77 81.49 81.74 0.1M
2023-03-03 81.32 82.61 81.32 82.40 0.0M
2023-03-02 79.67 81.05 79.25 80.71 0.0M
2023-03-01 81.39 82.01 80.37 80.41 0.1M
2023-02-28 81.00 82.21 81.00 81.66 0.1M
2023-02-27 82.00 82.20 80.56 81.20 0.0M
2023-02-24 80.94 81.46 80.19 81.12 0.1M
2023-02-23 82.65 82.65 81.15 82.32 0.0M
2023-02-22 82.08 82.53 81.11 81.94 0.1M
2023-02-21 82.60 83.35 80.82 81.34 0.1M
2023-02-17 84.88 84.88 82.99 83.89 0.1M
2023-02-16 85.55 86.16 85.00 85.72 0.1M
2023-02-15 86.69 88.56 86.69 87.23 0.1M
2023-02-14 87.43 88.28 86.68 87.49 0.0M
2023-02-13 85.64 87.81 85.64 87.78 0.1M
2023-02-10 84.47 85.91 84.47 85.73 0.0M
2023-02-09 85.00 85.87 84.39 84.43 0.1M
2023-02-08 86.36 86.36 84.19 84.46 0.1M
2023-02-07 85.26 86.58 84.33 86.41 0.1M
2023-02-06 86.30 86.30 85.06 85.75 0.1M
2023-02-03 87.84 88.56 86.43 87.10 0.1M
2023-02-02 88.12 91.00 88.12 89.35 0.2M
2023-02-01 86.36 88.81 85.01 87.60 0.1M
2023-01-31 84.61 86.87 84.61 86.36 0.1M
2023-01-30 83.93 85.47 83.81 83.81 0.1M
2023-01-27 83.37 85.34 83.37 84.56 0.1M
2023-01-26 82.81 83.81 82.22 83.64 0.1M
2023-01-25 82.00 82.96 81.74 82.64 0.1M
2023-01-24 81.52 82.77 80.84 82.65 0.1M
2023-01-23 80.60 81.75 80.26 81.30 0.1M
2023-01-20 79.66 80.60 78.53 80.60 0.1M
2023-01-19 79.84 80.97 78.98 79.33 0.1M
2023-01-18 82.33 84.09 80.89 80.89 0.1M
2023-01-17 81.60 82.57 81.50 81.79 0.1M
2023-01-13 80.43 82.38 80.41 81.76 0.1M
2023-01-12 81.84 82.72 80.69 82.07 0.1M
2023-01-11 80.40 81.92 79.78 81.79 0.1M
2023-01-10 77.99 79.57 77.79 79.32 0.1M
2023-01-09 79.00 80.16 77.94 78.49 0.2M
2023-01-06 78.48 79.95 78.48 79.20 0.1M
2023-01-05 77.11 78.15 76.46 77.72 0.1M
2023-01-04 77.12 78.93 77.12 77.74 0.1M
2023-01-03 75.36 76.66 75.29 76.13 0.1M