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
2024-12-31 132.49 133.59 132.14 132.15 0.1M
2024-12-30 133.39 133.39 130.03 132.04 0.1M
2024-12-27 134.77 134.98 132.73 133.27 0.1M
2024-12-26 133.67 135.45 133.56 134.53 0.1M
2024-12-24 134.16 134.65 133.61 134.17 0.0M
2024-12-23 133.48 134.51 132.75 133.81 0.1M
2024-12-20 133.73 135.04 131.75 133.55 0.1M
2024-12-19 130.36 137.41 130.36 133.82 0.1M
2024-12-18 146.69 146.69 139.35 139.35 0.0M
2024-12-17 146.94 146.94 144.91 145.44 0.0M
2024-12-16 147.01 150.00 144.96 145.37 0.0M
2024-12-13 147.77 148.58 146.27 147.64 0.0M
2024-12-12 151.85 151.85 149.13 149.29 0.0M
2024-12-11 155.41 155.67 151.40 151.92 0.1M
2024-12-10 156.04 156.75 153.08 155.04 0.1M
2024-12-09 154.19 157.94 154.19 157.91 0.0M
2024-12-06 157.20 158.69 154.48 154.89 0.0M
2024-12-05 157.37 158.99 156.27 156.34 0.0M
2024-12-04 164.43 164.43 158.14 158.62 0.0M
2024-12-03 164.72 165.05 163.75 164.38 0.0M
2024-12-02 162.18 165.07 162.18 163.60 0.0M
2024-11-29 166.00 166.00 164.70 164.83 0.0M
2024-11-27 165.64 165.64 164.37 164.37 0.0M
2024-11-26 166.27 166.27 163.20 163.62 0.0M
2024-11-25 163.43 170.50 163.43 168.26 0.1M
2024-11-22 159.68 160.83 159.68 160.49 0.0M
2024-11-21 158.97 160.85 158.65 159.17 0.0M
2024-11-20 159.55 159.55 158.68 158.85 0.0M
2024-11-19 159.24 159.89 157.67 159.33 0.0M
2024-11-18 157.87 160.22 155.10 158.98 0.0M
2024-11-15 159.32 161.49 159.12 159.53 0.0M
2024-11-14 158.77 162.19 158.77 160.34 0.0M
2024-11-13 159.89 160.41 157.26 157.72 0.0M
2024-11-12 163.00 163.58 157.27 157.27 0.1M
2024-11-11 164.99 164.99 162.98 164.66 0.0M
2024-11-08 162.94 164.67 162.87 163.60 0.0M
2024-11-07 157.43 162.31 157.43 162.09 0.0M
2024-11-06 163.76 163.76 156.01 157.80 0.1M
2024-11-05 161.88 167.50 161.88 167.37 0.0M
2024-11-04 161.19 165.59 161.19 163.39 0.0M
2024-11-01 159.96 163.52 159.71 160.09 0.1M
2024-10-31 161.00 161.60 159.90 160.32 0.0M
2024-10-30 159.57 163.12 159.57 161.42 0.0M
2024-10-29 155.86 160.95 152.17 160.10 0.1M
2024-10-28 161.49 164.56 161.49 163.77 0.1M
2024-10-25 164.74 165.20 161.86 161.86 0.0M
2024-10-24 163.43 165.26 163.14 164.18 0.0M
2024-10-23 160.42 162.36 160.42 162.05 0.0M
2024-10-22 167.20 167.20 161.98 161.98 0.0M
2024-10-21 175.00 175.00 168.30 168.30 0.0M
2024-10-18 173.75 177.00 172.71 175.95 0.0M
2024-10-17 172.01 174.21 171.72 172.33 0.0M
2024-10-16 173.64 175.23 173.64 174.79 0.0M
2024-10-15 167.04 173.30 167.04 171.08 0.0M
2024-10-14 164.53 168.33 164.53 167.71 0.0M
2024-10-11 165.27 166.79 164.53 164.53 0.0M
2024-10-10 165.09 166.70 163.88 164.21 0.0M
2024-10-09 165.26 167.25 165.26 166.56 0.0M
2024-10-08 168.55 169.35 166.17 166.27 0.1M
2024-10-07 170.70 170.70 166.61 167.98 0.0M
2024-10-04 172.71 172.71 166.34 168.10 0.0M
2024-10-03 172.65 172.65 170.16 172.20 0.0M
2024-10-02 173.70 173.70 171.43 172.78 0.0M
2024-10-01 172.24 174.00 171.76 173.65 0.0M
2024-09-30 170.66 173.09 170.66 172.94 0.0M
2024-09-27 169.64 173.99 169.64 172.14 0.0M
2024-09-26 169.68 169.68 167.26 167.61 0.1M
2024-09-25 168.79 168.98 167.62 167.62 0.0M
2024-09-24 171.25 171.25 168.41 169.92 0.0M
2024-09-23 168.54 170.77 168.48 170.43 0.0M
2024-09-20 173.00 173.00 166.11 166.93 0.1M
2024-09-19 176.23 176.65 173.45 176.65 0.0M
2024-09-18 174.05 175.33 170.89 172.59 0.0M
2024-09-17 172.64 173.71 171.21 173.20 0.0M
2024-09-16 171.00 172.44 169.57 172.01 0.0M
2024-09-13 167.73 171.04 167.73 170.59 0.0M
2024-09-12 165.13 166.50 164.00 166.30 0.0M
2024-09-11 163.82 163.82 160.00 163.60 0.0M
2024-09-10 165.97 166.07 163.30 165.50 0.0M
2024-09-09 164.55 167.50 164.55 165.04 0.1M
2024-09-06 167.87 167.87 164.61 164.85 0.0M
2024-09-05 165.75 165.75 163.24 163.67 0.0M
2024-09-04 164.35 165.14 162.78 164.56 0.0M
2024-09-03 169.00 169.00 163.06 164.52 0.0M
2024-08-30 168.44 168.91 165.67 168.83 0.0M
2024-08-29 168.83 168.83 165.63 167.00 0.0M
2024-08-28 168.54 169.19 166.24 167.09 0.0M
2024-08-27 167.98 169.36 167.92 168.30 0.0M
2024-08-26 173.70 173.70 169.80 169.80 0.0M
2024-08-23 167.00 171.99 166.89 171.78 0.0M
2024-08-22 164.82 167.39 164.71 165.41 0.0M
2024-08-21 164.42 167.41 164.42 166.04 0.0M
2024-08-20 162.99 164.38 161.84 161.87 0.0M
2024-08-19 158.87 163.33 158.87 162.87 0.1M
2024-08-16 156.93 160.71 156.93 159.61 0.0M
2024-08-15 157.38 159.20 156.48 158.28 0.0M
2024-08-14 158.68 158.68 156.32 156.79 0.0M
2024-08-13 156.00 159.50 156.00 158.31 0.1M
2024-08-12 158.41 158.41 155.16 155.94 0.0M
2024-08-09 158.51 158.51 156.70 157.35 0.0M
2024-08-08 156.68 158.48 156.16 157.34 0.1M
2024-08-07 162.28 162.57 154.60 154.78 0.1M
2024-08-06 156.83 162.39 156.83 159.72 0.0M
2024-08-05 155.77 159.54 152.07 158.60 0.0M
2024-08-02 158.77 163.36 158.33 162.05 0.0M
2024-08-01 166.81 166.81 161.35 163.26 0.1M
2024-07-31 166.91 169.40 164.90 164.96 0.1M
2024-07-30 167.28 168.65 166.08 168.28 0.0M
2024-07-29 166.08 167.33 164.41 166.23 0.0M
2024-07-26 162.98 166.65 162.98 165.05 0.0M
2024-07-25 159.49 163.74 159.41 159.63 0.1M
2024-07-24 159.81 160.75 157.21 157.21 0.0M
2024-07-23 159.09 161.95 158.78 160.90 0.0M
2024-07-22 157.79 160.45 156.47 160.45 0.1M
2024-07-19 156.97 160.40 156.97 158.51 0.1M
2024-07-18 156.83 166.04 156.83 158.74 0.1M
2024-07-17 157.61 159.06 156.16 156.24 0.0M
2024-07-16 152.36 159.71 152.36 159.71 0.1M
2024-07-15 150.50 151.84 149.30 149.39 0.0M
2024-07-12 146.89 151.74 146.89 149.89 0.0M
2024-07-11 140.28 147.08 140.03 147.08 0.1M
2024-07-10 134.90 137.98 134.90 137.60 0.0M
2024-07-09 134.43 135.83 134.24 134.57 0.1M
2024-07-08 134.26 134.29 132.72 133.98 0.0M
2024-07-05 133.81 133.81 131.68 133.38 0.0M
2024-07-03 132.69 135.44 132.69 133.99 0.0M
2024-07-02 136.16 136.25 132.67 133.95 0.1M
2024-07-01 140.44 140.44 136.15 136.18 0.0M
2024-06-28 139.78 140.38 138.76 139.43 0.1M
2024-06-27 137.88 138.90 137.88 138.57 0.0M
2024-06-26 137.28 138.60 137.28 137.88 0.0M
2024-06-25 136.95 138.36 136.06 138.04 0.0M
2024-06-24 138.82 140.00 137.66 139.60 0.0M
2024-06-21 137.28 139.28 136.54 139.28 0.1M
2024-06-20 136.87 137.69 136.30 136.99 0.0M
2024-06-18 141.50 141.50 136.62 137.51 0.1M
2024-06-17 141.84 143.97 140.58 143.00 0.0M
2024-06-14 141.79 142.81 139.66 142.59 0.0M
2024-06-13 142.33 143.73 141.33 143.09 0.0M
2024-06-12 142.49 147.18 141.63 142.70 0.0M
2024-06-11 139.00 139.62 138.76 139.03 0.0M
2024-06-10 140.06 142.07 140.06 142.00 0.0M
2024-06-07 141.27 141.29 138.94 140.71 0.0M
2024-06-06 145.50 145.50 142.58 143.05 0.0M
2024-06-05 145.16 145.21 142.85 145.21 0.0M
2024-06-04 145.13 145.94 143.69 143.71 0.0M
2024-06-03 147.87 147.87 145.81 146.34 0.0M
2024-05-31 146.32 146.65 144.39 146.26 0.1M
2024-05-30 141.44 144.98 141.44 144.98 0.0M
2024-05-29 141.03 141.91 140.61 141.76 0.0M
2024-05-28 145.08 145.08 142.31 142.95 0.0M
2024-05-24 143.24 144.72 143.24 144.72 0.0M
2024-05-23 143.82 144.71 142.06 142.89 0.0M
2024-05-22 147.62 147.62 143.69 144.07 0.0M
2024-05-21 151.39 151.39 149.57 150.07 0.0M
2024-05-20 154.15 154.22 151.54 151.95 0.0M
2024-05-17 152.41 154.22 152.41 154.22 0.0M
2024-05-16 158.00 158.00 153.09 153.12 0.0M
2024-05-15 153.10 159.02 153.10 158.89 0.1M
2024-05-14 150.14 151.38 149.86 151.08 0.0M
2024-05-13 152.00 152.20 150.12 150.67 0.0M
2024-05-10 149.76 151.96 149.75 151.72 0.0M
2024-05-09 146.57 149.76 146.57 149.76 0.0M
2024-05-08 149.13 149.13 146.80 146.97 0.0M
2024-05-07 150.04 150.24 149.48 149.85 0.0M
2024-05-06 147.71 149.18 146.61 148.92 0.0M
2024-05-03 146.89 150.71 145.84 146.05 0.1M
2024-05-02 143.27 143.93 140.77 143.51 0.0M
2024-05-01 140.00 144.31 139.45 141.66 0.0M
2024-04-30 142.82 143.01 140.35 140.39 0.0M
2024-04-29 144.48 144.48 143.03 144.25 0.0M
2024-04-26 143.00 144.11 142.45 142.88 0.0M
2024-04-25 139.38 141.23 136.95 140.56 0.0M
2024-04-24 143.87 145.00 140.58 141.69 0.0M
2024-04-23 140.52 143.38 139.13 142.97 0.1M
2024-04-22 138.40 140.30 137.19 139.47 0.0M
2024-04-19 140.13 140.17 136.31 137.06 0.1M
2024-04-18 140.92 142.23 139.17 139.20 0.0M
2024-04-17 140.67 140.67 137.96 138.23 0.1M
2024-04-16 140.12 140.12 136.81 138.81 0.1M
2024-04-15 145.51 145.51 141.13 141.45 0.0M
2024-04-12 144.44 144.66 143.55 144.46 0.0M
2024-04-11 143.58 146.06 143.45 144.44 0.1M
2024-04-10 147.41 147.41 142.29 142.31 0.1M
2024-04-09 151.00 151.20 148.60 150.66 0.0M
2024-04-08 151.14 151.56 148.30 150.13 0.1M
2024-04-05 148.28 150.52 147.71 150.18 0.0M
2024-04-04 151.06 151.06 147.42 147.51 0.0M
2024-04-03 143.51 149.47 143.51 148.86 0.0M
2024-04-02 148.07 148.46 145.44 146.29 0.0M
2024-04-01 154.32 154.32 150.73 151.57 0.1M
2024-03-28 152.54 155.30 152.54 154.18 0.0M
2024-03-27 149.57 151.52 149.57 151.35 0.1M
2024-03-26 150.25 150.95 149.21 149.29 0.1M
2024-03-25 148.10 150.25 148.10 149.21 0.1M
2024-03-22 149.00 149.75 148.42 148.63 0.0M
2024-03-21 147.37 150.54 147.37 148.57 0.1M
2024-03-20 144.25 147.65 143.03 147.37 0.0M
2024-03-19 141.09 143.96 140.49 143.72 0.0M
2024-03-18 141.53 141.76 139.74 141.09 0.1M
2024-03-15 140.16 143.50 140.15 140.86 0.2M
2024-03-14 144.00 144.42 138.50 139.20 0.1M
2024-03-13 150.06 151.12 149.18 150.39 0.0M
2024-03-12 149.98 150.52 148.79 150.07 0.1M
2024-03-11 148.58 149.69 148.09 148.97 0.0M
2024-03-08 151.54 152.00 149.31 149.82 0.0M
2024-03-07 149.46 151.94 149.46 150.88 0.0M
2024-03-06 147.35 148.73 146.89 147.84 0.0M
2024-03-05 149.09 149.82 146.49 146.65 0.0M
2024-03-04 150.42 151.61 148.30 148.58 0.0M
2024-03-01 146.29 150.27 146.29 149.92 0.0M
2024-02-29 144.00 147.71 144.00 147.37 0.0M
2024-02-28 141.44 143.45 141.44 143.41 0.0M
2024-02-27 143.03 144.72 141.84 141.84 0.0M
2024-02-26 144.88 145.06 143.61 143.73 0.0M
2024-02-23 144.22 145.10 144.12 144.12 0.0M
2024-02-22 143.11 143.67 142.51 142.76 0.0M
2024-02-21 141.44 142.81 140.62 141.61 0.0M
2024-02-20 140.28 141.65 140.28 140.65 0.0M
2024-02-16 142.01 142.30 140.12 140.18 0.0M
2024-02-15 145.14 145.14 143.78 143.85 0.0M
2024-02-14 142.38 144.74 141.19 143.48 0.1M
2024-02-13 142.67 142.67 139.43 141.25 0.1M
2024-02-12 143.49 147.90 143.49 147.18 0.1M
2024-02-09 143.97 143.97 140.95 143.12 0.0M
2024-02-08 141.50 143.51 141.15 142.21 0.0M
2024-02-07 142.13 143.34 142.01 142.02 0.1M
2024-02-06 142.32 142.32 139.56 141.03 0.0M
2024-02-05 140.71 143.24 140.08 142.20 0.1M
2024-02-02 140.55 144.17 139.44 142.74 0.0M
2024-02-01 140.34 142.78 139.28 142.21 0.0M
2024-01-31 138.87 140.93 138.37 138.75 0.1M
2024-01-30 138.09 139.91 138.09 139.31 0.0M
2024-01-29 136.01 137.89 135.49 137.61 0.0M
2024-01-26 136.00 137.96 135.85 136.01 0.0M
2024-01-25 134.75 136.76 134.75 136.50 0.0M
2024-01-24 135.00 136.15 132.83 132.86 0.1M
2024-01-23 140.86 140.86 134.05 134.46 0.1M
2024-01-22 139.00 142.89 138.93 142.58 0.0M
2024-01-19 137.24 139.79 136.98 139.70 0.0M
2024-01-18 137.65 139.71 136.03 137.76 0.0M
2024-01-17 136.85 137.90 136.39 136.68 0.1M
2024-01-16 137.86 139.00 137.84 138.66 0.0M
2024-01-12 141.44 141.44 138.02 139.29 0.0M
2024-01-11 138.68 141.38 137.89 141.37 0.0M
2024-01-10 136.02 139.62 136.02 139.38 0.1M
2024-01-09 133.70 134.47 133.54 134.20 0.0M
2024-01-08 134.44 135.21 134.01 134.91 0.1M
2024-01-05 131.58 134.25 131.58 133.38 0.1M
2024-01-04 132.44 133.78 131.99 132.22 0.0M
2024-01-03 131.38 132.91 129.56 132.31 0.1M
2024-01-02 132.83 132.99 131.17 132.91 0.1M