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
2025-09-30 121.28 121.24 118.66 119.99 0.0M
2025-09-29 120.84 121.74 119.68 121.06 0.0M
2025-09-26 118.44 120.56 118.44 119.74 0.0M
2025-09-25 118.60 119.16 117.70 117.70 0.0M
2025-09-24 117.13 119.92 117.13 119.38 0.1M
2025-09-23 114.32 117.86 114.98 117.23 0.0M
2025-09-22 119.02 116.86 115.77 115.85 0.1M
2025-09-19 123.63 124.50 119.73 121.26 0.2M
2025-09-18 127.67 127.90 125.83 126.06 0.1M
2025-09-17 127.89 132.80 126.23 126.73 0.0M
2025-09-16 128.39 128.43 125.65 127.52 0.0M
2025-09-15 131.38 131.38 126.84 127.93 0.0M
2025-09-12 134.10 134.10 131.10 131.10 0.0M
2025-09-11 131.33 134.47 131.33 134.42 0.0M
2025-09-10 131.69 132.32 129.76 130.42 0.0M
2025-09-09 135.50 135.50 130.88 131.04 0.0M
2025-09-08 137.39 137.39 134.33 136.52 0.0M
2025-09-05 134.50 137.16 134.38 136.14 0.0M
2025-09-04 129.14 132.52 129.14 132.06 0.0M
2025-09-03 127.27 129.14 126.45 128.15 0.0M
2025-09-02 125.50 127.13 124.79 126.85 0.0M
2025-08-29 127.49 127.80 126.48 127.18 0.0M
2025-08-28 127.20 127.52 125.68 127.10 0.0M
2025-08-27 128.06 128.09 126.84 127.60 0.0M
2025-08-26 128.93 129.13 127.45 127.47 0.0M
2025-08-25 130.49 130.49 128.57 129.00 0.0M
2025-08-22 123.95 131.03 123.43 129.90 0.1M
2025-08-21 123.59 123.59 121.62 123.00 0.0M
2025-08-20 127.99 129.17 124.31 124.37 0.1M
2025-08-19 128.10 128.81 127.20 128.38 0.1M
2025-08-18 126.47 126.97 125.27 125.82 0.0M
2025-08-15 126.06 127.76 125.32 125.49 0.1M
2025-08-14 121.98 124.37 121.98 123.32 0.1M
2025-08-13 119.62 125.93 119.62 125.76 0.1M
2025-08-12 116.46 119.49 116.14 119.18 0.1M
2025-08-11 116.92 116.92 113.91 115.64 0.0M
2025-08-08 115.40 116.02 114.92 115.85 0.0M
2025-08-07 114.77 116.71 113.80 114.42 0.0M
2025-08-06 114.69 116.04 113.44 113.78 0.1M
2025-08-05 112.89 116.35 112.71 115.13 0.0M
2025-08-04 111.81 113.39 111.53 113.32 0.1M
2025-08-01 106.97 111.44 106.97 111.44 0.0M
2025-07-31 105.82 108.74 105.82 107.18 0.0M
2025-07-30 110.81 111.46 107.13 107.29 0.1M
2025-07-29 111.46 111.99 110.45 111.07 0.0M
2025-07-28 111.34 112.87 111.02 111.75 0.1M
2025-07-25 110.15 111.19 108.01 110.83 0.0M
2025-07-24 111.82 111.82 108.51 108.79 0.0M
2025-07-23 114.70 114.70 111.65 112.67 0.0M
2025-07-22 106.35 114.07 106.35 113.40 0.1M
2025-07-21 105.92 105.92 103.87 103.87 0.0M
2025-07-18 105.39 105.39 103.63 104.66 0.0M
2025-07-17 104.04 105.28 104.04 104.93 0.0M
2025-07-16 103.51 104.86 102.79 104.86 0.0M
2025-07-15 107.96 108.12 102.58 102.58 0.0M
2025-07-14 108.45 108.45 105.79 107.38 0.0M
2025-07-11 109.10 109.83 108.18 108.77 0.0M
2025-07-10 109.79 113.01 109.16 110.79 0.0M
2025-07-09 104.96 110.73 104.96 110.48 0.0M
2025-07-08 104.05 106.04 103.75 105.05 0.1M
2025-07-07 105.48 105.95 103.10 104.03 0.1M
2025-07-03 110.42 110.42 105.62 105.62 0.0M
2025-07-02 110.55 111.59 108.98 110.49 0.1M
2025-07-01 105.31 112.31 105.31 110.30 0.0M
2025-06-30 105.07 105.63 103.99 105.25 0.0M
2025-06-27 104.91 106.39 103.72 105.32 0.1M
2025-06-26 104.51 104.51 103.40 104.35 0.1M
2025-06-25 106.78 106.78 104.04 104.04 0.0M
2025-06-24 106.17 107.23 105.01 106.62 0.0M
2025-06-23 101.06 105.70 101.06 105.55 0.0M
2025-06-20 99.70 101.67 99.67 101.34 0.1M
2025-06-18 101.34 101.34 98.65 99.35 0.0M
2025-06-17 106.00 109.10 100.57 100.80 0.1M
2025-06-16 103.93 105.40 103.93 104.66 0.0M
2025-06-13 106.91 106.91 103.24 103.99 0.0M
2025-06-12 107.23 107.90 105.07 107.64 0.0M
2025-06-11 109.87 110.55 106.47 106.91 0.1M
2025-06-10 107.01 109.08 105.66 108.87 0.0M
2025-06-09 105.27 106.07 103.91 105.84 0.0M
2025-06-06 104.49 105.02 103.97 104.31 0.0M
2025-06-05 106.26 106.33 104.60 105.30 0.0M
2025-06-04 102.50 106.04 102.50 106.04 0.0M
2025-06-03 99.88 102.01 99.84 102.00 0.0M
2025-06-02 100.78 100.78 98.16 100.30 0.0M
2025-05-30 101.63 101.85 100.62 101.30 0.0M
2025-05-29 101.23 101.94 100.38 101.67 0.0M
2025-05-28 103.72 103.72 100.64 100.71 0.0M
2025-05-27 101.51 103.86 101.18 103.69 0.0M
2025-05-23 100.25 101.15 99.99 100.81 0.0M
2025-05-22 100.27 101.20 99.00 100.67 0.1M
2025-05-21 103.92 104.50 100.50 101.33 0.1M
2025-05-20 107.02 107.33 104.75 104.97 0.1M
2025-05-19 106.71 107.55 105.81 107.24 0.1M
2025-05-16 107.09 108.50 106.31 108.50 0.1M
2025-05-15 104.86 106.53 103.15 106.52 0.1M
2025-05-14 107.16 107.16 104.14 104.39 0.1M
2025-05-13 107.96 108.73 107.45 107.71 0.1M
2025-05-12 107.73 109.25 105.62 107.33 0.1M
2025-05-09 103.92 104.41 103.23 103.31 0.1M
2025-05-08 103.63 105.40 103.63 104.00 0.1M
2025-05-07 102.49 103.43 101.88 103.08 0.2M
2025-05-06 102.16 102.18 101.03 101.25 0.1M
2025-05-05 103.71 105.16 102.86 103.10 0.1M
2025-05-02 103.76 104.58 103.25 104.44 0.1M
2025-05-01 103.48 103.65 102.45 102.64 0.1M
2025-04-30 100.80 103.40 99.65 103.37 0.1M
2025-04-29 102.07 102.07 100.46 101.60 0.0M
2025-04-28 101.38 102.50 100.86 102.18 0.0M
2025-04-25 102.42 102.42 100.69 101.41 0.0M
2025-04-24 103.00 103.52 101.68 103.37 0.1M
2025-04-23 104.77 105.57 102.01 102.01 0.0M
2025-04-22 99.29 102.74 99.29 102.12 0.0M
2025-04-21 99.00 99.00 97.47 98.45 0.1M
2025-04-17 98.43 100.24 98.43 99.63 0.0M
2025-04-16 99.81 100.09 97.36 98.33 0.0M
2025-04-15 100.28 102.31 99.54 100.26 0.0M
2025-04-14 101.30 101.72 98.54 100.90 0.0M
2025-04-11 98.32 100.34 96.00 100.32 0.1M
2025-04-10 100.97 100.97 98.05 98.87 0.1M
2025-04-09 97.07 105.36 94.09 103.84 0.1M
2025-04-08 103.78 103.78 96.58 97.81 0.1M
2025-04-07 101.81 105.59 100.30 101.54 0.1M
2025-04-04 99.42 109.06 99.34 105.38 0.1M
2025-04-03 106.86 107.47 102.05 102.40 0.1M
2025-04-02 107.04 109.75 106.96 109.66 0.0M
2025-04-01 109.46 109.46 107.50 108.37 0.0M
2025-03-31 107.62 109.07 107.03 109.07 0.1M
2025-03-28 113.27 113.27 108.05 108.33 0.0M
2025-03-27 112.48 113.71 111.10 112.15 0.0M
2025-03-26 112.64 113.60 111.37 112.15 0.1M
2025-03-25 109.84 114.46 109.84 112.22 0.1M
2025-03-24 109.37 111.73 109.37 111.72 0.0M
2025-03-21 108.88 110.92 105.57 109.23 0.2M
2025-03-20 115.01 116.66 113.06 113.10 0.0M
2025-03-19 112.84 115.19 112.16 114.33 0.0M
2025-03-18 113.68 113.71 111.74 112.45 0.0M
2025-03-17 112.77 113.56 111.96 112.96 0.1M
2025-03-14 111.69 112.65 110.93 111.79 0.1M
2025-03-13 113.10 113.97 110.01 110.47 0.1M
2025-03-12 115.98 115.98 113.11 113.36 0.1M
2025-03-11 118.61 119.64 115.65 116.25 0.1M
2025-03-10 118.98 123.53 118.98 119.35 0.1M
2025-03-07 120.57 121.41 118.81 119.85 0.1M
2025-03-06 117.87 121.23 117.87 121.12 0.1M
2025-03-05 115.95 117.68 115.47 117.56 0.0M
2025-03-04 112.70 115.62 112.70 114.63 0.1M
2025-03-03 115.81 116.61 113.69 113.89 0.0M
2025-02-28 116.73 116.78 114.19 115.70 0.1M
2025-02-27 117.41 117.99 115.58 115.63 0.0M
2025-02-26 119.13 119.13 116.42 117.13 0.1M
2025-02-25 116.09 120.40 116.09 119.90 0.1M
2025-02-24 116.09 117.45 114.28 115.70 0.1M
2025-02-21 119.22 119.22 115.24 116.09 0.0M
2025-02-20 117.00 118.87 116.90 118.50 0.0M
2025-02-19 115.80 117.57 115.14 116.92 0.1M
2025-02-18 121.27 121.27 116.45 118.50 0.1M
2025-02-14 121.77 123.30 119.80 120.29 0.1M
2025-02-13 119.85 120.42 118.66 120.28 0.1M
2025-02-12 117.84 118.75 115.83 118.55 0.1M
2025-02-11 119.00 120.75 118.58 120.53 0.1M
2025-02-10 118.28 119.32 117.81 118.37 0.1M
2025-02-07 119.85 119.90 115.33 117.71 0.3M
2025-02-06 121.51 123.04 119.68 120.78 0.1M
2025-02-05 124.58 124.73 121.95 121.95 0.1M
2025-02-04 121.66 123.82 121.36 123.19 0.1M
2025-02-03 124.49 124.49 120.97 122.07 0.1M
2025-01-31 128.07 128.48 125.66 125.79 0.1M
2025-01-30 127.04 130.78 126.14 129.46 0.1M
2025-01-29 128.77 129.10 124.99 125.56 0.1M
2025-01-28 131.18 131.18 128.90 129.24 0.1M
2025-01-27 127.66 131.53 127.66 131.13 0.1M
2025-01-24 128.37 128.37 126.01 126.35 0.1M
2025-01-23 128.47 128.91 126.96 128.24 0.1M
2025-01-22 126.32 129.31 126.30 129.18 0.1M
2025-01-21 128.80 132.29 126.00 126.07 0.1M
2025-01-17 129.35 130.72 128.36 128.80 0.1M
2025-01-16 125.88 128.21 123.91 128.14 0.1M
2025-01-15 127.03 129.28 124.46 125.70 0.1M
2025-01-14 127.15 128.85 126.12 128.85 0.1M
2025-01-13 124.00 126.14 123.19 125.57 0.1M
2025-01-10 128.21 128.43 124.17 124.33 0.1M
2025-01-08 129.20 129.53 127.45 128.52 0.1M
2025-01-07 131.05 132.49 129.15 129.52 0.1M
2025-01-06 133.07 133.72 130.91 130.91 0.1M
2025-01-03 130.21 133.00 130.21 131.89 0.1M
2025-01-02 132.97 134.11 130.06 130.48 0.1M