Limbach Holdings Inc

LMB
🏛️ 美国 →
94.68
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 93.72 93.72 93.72 93.72 1.5K
09:32 93.35 93.35 93.35 93.35 0.4K
09:35 93.59 93.59 93.59 93.59 0.2K
09:39 93.85 93.85 93.85 93.85 0.9K
09:41 93.96 93.96 93.96 93.96 0.4K
09:45 93.96 93.96 93.96 93.96 0.6K
09:49 93.93 93.93 93.93 93.93 0.7K
09:50 93.85 93.85 93.85 93.85 1.4K
10:01 94.22 94.22 94.10 94.10 1.0K
10:03 94.00 94.00 94.00 94.00 0.4K
10:06 93.75 93.75 93.75 93.75 0.8K
10:12 93.09 93.09 93.09 93.09 0.4K
10:15 93.24 93.24 93.24 93.24 0.1K
10:16 93.37 93.37 93.37 93.37 1.1K
10:18 93.00 93.00 93.00 93.00 0.7K
10:19 93.63 93.63 93.63 93.63 1.6K
10:20 93.29 93.29 93.29 93.29 0.8K
10:22 93.50 93.50 93.50 93.50 0.4K
10:24 93.55 93.55 93.55 93.55 0.8K
10:27 93.14 93.14 93.14 93.14 0.4K
10:29 93.11 93.11 93.11 93.11 1.5K
10:30 93.11 93.11 93.11 93.11 0.7K
10:32 93.11 93.11 93.11 93.11 0.3K
10:36 93.11 93.11 93.11 93.11 1.0K
10:39 93.35 93.35 93.35 93.35 1.8K
10:45 93.16 93.16 93.15 93.15 0.4K
10:47 93.13 93.13 93.13 93.13 2.1K
11:01 92.89 92.89 92.89 92.89 1.0K
11:03 93.04 93.04 93.04 93.04 1.5K
11:05 92.95 92.95 92.95 92.95 0.1K
11:08 92.94 92.94 92.94 92.94 1.1K
11:14 92.58 92.58 92.58 92.58 1.1K
11:16 92.62 92.62 92.62 92.62 0.5K
11:21 93.16 93.16 93.16 93.16 1.1K
11:40 93.13 93.15 93.13 93.13 0.7K
11:43 93.13 93.13 92.89 92.89 0.3K
11:44 92.89 92.89 92.80 92.80 1.7K
11:55 92.88 92.88 92.64 92.64 0.4K
11:59 92.66 92.66 92.66 92.66 0.9K
12:01 92.40 92.40 92.40 92.40 0.2K
12:03 92.57 92.80 92.57 92.80 1.3K
12:08 92.74 92.74 92.74 92.74 1.2K
12:19 93.00 93.00 93.00 93.00 0.4K
12:22 93.03 93.03 93.03 93.03 1.4K
12:31 93.05 93.05 93.05 93.05 1.0K
12:39 92.87 92.87 92.87 92.87 1.0K
12:44 92.84 92.84 92.84 92.84 0.3K
12:50 92.84 92.84 92.84 92.84 1.5K
12:55 92.97 92.97 92.97 92.97 0.3K
12:57 92.84 92.84 92.84 92.84 1.3K
13:11 93.04 93.04 93.04 93.04 0.2K
13:12 93.04 93.04 92.86 93.04 1.6K
13:16 92.84 92.84 92.76 92.77 1.3K
13:19 92.89 92.89 92.89 92.89 0.8K
13:27 92.77 92.77 92.77 92.77 0.9K
13:32 93.04 93.04 93.04 93.04 1.2K
13:37 92.99 92.99 92.99 92.99 1.5K
13:38 92.50 92.50 92.50 92.50 3.1K
13:55 91.59 91.59 91.59 91.59 0.3K
13:58 91.97 91.97 91.97 91.97 0.2K
13:59 91.97 91.97 91.97 91.97 0.3K
14:00 92.19 92.19 92.19 92.19 1.5K
14:10 91.94 91.94 91.92 91.92 0.6K
14:17 92.01 92.01 92.01 92.01 0.2K
14:19 92.17 92.17 92.17 92.17 0.4K
14:20 92.07 92.07 92.07 92.07 0.7K
14:21 92.03 92.03 92.03 92.03 0.4K
14:22 91.83 91.83 91.83 91.83 0.5K
14:23 92.19 92.19 92.19 92.19 1.4K
14:31 92.21 92.21 92.21 92.21 3.4K
14:34 92.34 92.37 92.34 92.37 1.2K
14:37 92.51 92.51 92.51 92.51 0.8K
14:38 92.40 92.40 92.40 92.40 0.5K
14:39 92.45 92.45 92.45 92.45 0.4K
14:40 92.50 92.51 92.50 92.51 0.7K
14:42 92.45 92.45 92.45 92.45 0.8K
14:43 92.42 92.42 92.42 92.42 1.4K
14:47 92.47 92.47 92.47 92.47 0.3K
14:50 92.60 92.60 92.60 92.60 0.1K
14:51 92.45 92.45 92.45 92.45 0.5K
14:53 92.58 92.58 92.58 92.58 0.7K
14:56 92.41 92.41 92.41 92.41 0.4K
15:01 92.32 92.32 92.32 92.32 1.8K
15:06 92.46 92.60 92.46 92.60 2.0K
15:11 92.81 92.81 92.81 92.81 1.2K
15:13 92.97 92.97 92.97 92.97 0.2K
15:14 92.98 93.07 92.98 93.07 2.0K
15:23 93.25 93.25 93.23 93.23 1.3K
15:24 93.19 93.19 93.19 93.19 0.6K
15:27 93.31 93.43 93.31 93.43 1.7K
15:32 93.44 93.44 93.11 93.11 5.0K
15:33 93.14 93.14 93.14 93.14 0.6K
15:37 93.21 93.21 93.18 93.18 0.4K
15:38 93.49 93.49 93.49 93.49 0.9K
15:44 93.53 93.53 93.53 93.53 0.3K
15:45 93.56 93.56 93.56 93.56 0.9K
15:47 93.51 93.51 93.51 93.51 0.3K
15:48 93.19 93.26 93.19 93.26 0.9K
15:50 93.41 93.41 93.41 93.41 2.4K
15:55 93.02 93.02 93.02 93.02 0.5K
15:56 92.93 92.93 92.93 92.93 2.0K
15:57 93.03 93.07 92.81 92.98 5.4K
15:58 92.98 93.03 92.98 93.03 1.2K
15:59 93.14 93.14 92.92 93.01 27.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 93.42 96.00 92.96 94.68 0.2M
2025-09-26 93.72 94.44 91.59 93.01 0.1M
2025-09-25 92.75 95.00 92.43 93.38 0.2M
2025-09-24 94.52 95.44 91.99 94.60 0.2M
2025-09-23 104.89 104.89 92.56 94.91 0.3M
2025-09-22 105.26 106.57 103.03 104.89 0.2M
2025-09-19 103.13 106.24 102.02 105.50 0.3M
2025-09-18 103.82 107.74 102.89 103.10 0.3M
2025-09-17 99.65 106.72 98.64 103.65 0.2M
2025-09-16 101.40 101.40 97.69 99.23 0.3M
2025-09-15 106.09 107.89 101.80 103.41 0.3M
2025-09-12 103.18 107.32 102.14 105.93 0.2M
2025-09-11 103.16 104.38 101.84 103.25 0.1M
2025-09-10 103.67 107.65 102.78 103.20 0.3M
2025-09-09 104.99 105.32 101.35 103.14 0.2M
2025-09-08 107.44 112.22 104.06 105.04 0.3M
2025-09-05 112.56 113.28 105.03 107.85 0.2M
2025-09-04 108.68 112.31 107.67 112.30 0.2M
2025-09-03 111.04 111.84 107.23 108.56 0.2M
2025-09-02 111.93 112.57 110.07 111.02 0.2M
2025-08-29 123.00 123.00 112.95 114.56 0.2M
2025-08-28 126.71 128.57 122.78 123.37 0.2M
2025-08-27 123.47 126.06 122.60 125.89 0.1M
2025-08-26 118.66 123.30 118.43 123.27 0.1M
2025-08-25 119.75 120.95 117.84 118.25 0.1M
2025-08-22 120.59 123.31 118.22 119.57 0.2M
2025-08-21 117.14 120.00 117.12 119.70 0.2M
2025-08-20 115.11 118.52 111.49 117.90 0.2M
2025-08-19 114.95 116.36 111.64 115.48 0.2M
2025-08-18 113.90 117.69 112.47 116.54 0.2M
2025-08-15 115.52 115.52 111.89 113.90 0.3M
2025-08-14 112.75 115.50 110.50 115.13 0.2M
2025-08-13 109.10 110.36 105.28 110.14 0.3M
2025-08-12 110.60 110.60 105.45 108.91 0.4M
2025-08-11 113.89 114.74 109.12 110.52 0.3M
2025-08-08 116.18 121.08 112.05 114.39 0.2M
2025-08-07 112.01 117.45 110.14 115.59 0.4M
2025-08-06 107.00 113.50 101.01 109.68 0.9M
2025-08-05 135.40 138.11 132.53 134.12 0.3M
2025-08-04 133.21 134.84 129.70 134.84 0.2M
2025-08-01 131.18 136.44 127.38 133.48 0.2M
2025-07-31 138.79 141.18 136.18 137.00 0.1M
2025-07-30 135.68 140.83 135.68 137.88 0.1M
2025-07-29 137.61 138.28 135.00 135.72 0.1M
2025-07-28 135.29 141.00 133.61 135.64 0.2M
2025-07-25 126.99 133.92 126.67 133.84 0.2M
2025-07-24 124.10 126.34 124.10 124.99 0.1M
2025-07-23 125.00 128.45 123.50 124.11 0.2M
2025-07-22 123.01 126.01 115.10 124.80 0.5M
2025-07-21 138.68 138.68 120.45 123.84 0.5M
2025-07-18 141.39 142.49 137.25 138.73 0.3M
2025-07-17 143.81 145.50 139.39 139.81 0.1M
2025-07-16 143.33 145.01 138.14 143.43 0.2M
2025-07-15 149.79 149.79 143.11 144.30 0.2M
2025-07-14 150.24 151.40 147.29 149.53 0.2M
2025-07-11 149.23 151.51 147.04 149.42 0.1M
2025-07-10 146.54 149.62 141.92 149.23 0.2M
2025-07-09 145.02 147.54 142.78 145.69 0.1M
2025-07-08 148.49 148.49 139.79 143.48 0.2M
2025-07-07 149.01 149.75 145.76 148.26 0.2M
2025-07-03 147.05 154.05 146.15 149.20 0.2M
2025-07-02 138.27 146.17 136.50 145.77 0.2M
2025-07-01 139.04 140.26 134.74 136.00 0.2M
2025-06-30 139.59 141.76 136.50 140.10 0.3M
2025-06-27 138.00 143.00 137.70 139.39 0.3M
2025-06-26 135.56 138.15 132.65 136.88 0.2M
2025-06-25 142.87 143.27 135.16 135.30 0.2M
2025-06-24 142.87 144.00 141.76 142.06 0.1M
2025-06-23 137.40 142.64 136.83 141.17 0.1M
2025-06-20 139.00 139.00 135.50 137.85 0.2M
2025-06-18 141.13 141.75 137.14 137.82 0.1M
2025-06-17 141.10 143.58 139.03 142.14 0.2M
2025-06-16 138.18 142.62 138.18 141.20 0.1M
2025-06-13 138.81 139.99 134.05 137.66 0.3M
2025-06-12 139.12 142.10 138.93 141.84 0.1M
2025-06-11 136.11 141.55 134.80 139.61 0.2M
2025-06-10 136.11 137.26 130.96 135.37 0.4M
2025-06-09 136.60 138.03 132.68 137.46 0.2M
2025-06-06 136.13 136.77 133.37 135.23 0.2M
2025-06-05 132.20 134.51 130.77 134.12 0.1M
2025-06-04 135.55 136.74 130.82 132.41 0.1M
2025-06-03 133.93 137.05 131.58 134.97 0.2M
2025-06-02 131.03 133.28 128.22 133.16 0.1M
2025-05-30 126.96 128.61 125.62 128.22 0.1M
2025-05-29 126.61 127.77 124.95 127.11 0.2M
2025-05-28 135.22 135.23 124.21 125.50 0.3M
2025-05-27 129.53 136.05 129.09 134.80 0.4M
2025-05-23 124.95 129.40 124.71 127.95 0.1M
2025-05-22 125.64 128.84 124.22 125.62 0.2M
2025-05-21 125.69 129.40 125.29 127.00 0.1M
2025-05-20 127.59 129.00 126.66 128.40 0.1M
2025-05-19 124.48 127.45 122.72 127.24 0.1M
2025-05-16 122.63 125.32 122.63 125.15 0.1M
2025-05-15 122.82 124.48 121.94 122.54 0.2M
2025-05-14 123.00 124.54 121.39 122.82 0.3M
2025-05-13 122.84 124.12 120.00 122.17 0.2M
2025-05-12 126.50 128.17 121.19 123.18 0.2M
2025-05-09 122.13 122.37 119.01 122.37 0.2M
2025-05-08 122.76 122.76 116.41 119.94 0.4M
2025-05-07 116.00 120.49 113.13 120.44 0.3M
2025-05-06 106.02 118.11 105.00 114.69 0.5M
2025-05-05 102.53 105.00 102.25 103.33 0.3M
2025-05-02 100.00 105.59 99.78 103.20 0.4M
2025-05-01 97.28 99.30 96.11 98.83 0.2M
2025-04-30 90.33 95.86 88.03 95.74 0.3M
2025-04-29 91.87 93.43 90.30 92.53 0.2M
2025-04-28 93.25 94.00 89.83 92.05 0.2M
2025-04-25 93.35 94.39 90.92 92.76 0.2M
2025-04-24 90.94 94.63 90.22 93.35 0.2M
2025-04-23 90.28 94.44 89.36 91.01 0.3M
2025-04-22 83.40 88.91 83.40 87.47 0.3M
2025-04-21 85.94 86.50 80.35 82.15 0.5M
2025-04-17 85.12 87.91 84.79 86.60 0.8M
2025-04-16 80.07 86.38 79.45 85.16 0.4M
2025-04-15 80.07 81.89 79.40 79.88 0.2M
2025-04-14 79.54 82.16 79.01 80.17 0.2M
2025-04-11 77.99 81.56 75.02 80.63 0.2M
2025-04-10 75.51 78.60 74.95 77.65 0.2M
2025-04-09 70.60 81.20 70.37 77.59 0.2M
2025-04-08 76.46 76.97 69.04 71.04 0.2M
2025-04-07 65.40 73.99 63.02 71.05 0.3M
2025-04-04 69.35 71.99 66.99 69.30 0.3M
2025-04-03 70.91 74.32 70.67 73.18 0.2M
2025-04-02 73.11 77.16 73.11 76.45 0.2M
2025-04-01 73.66 76.24 71.55 75.21 0.2M
2025-03-31 74.39 74.97 71.09 74.47 0.4M
2025-03-28 78.60 79.06 74.43 76.26 0.2M
2025-03-27 79.64 80.99 77.16 78.64 0.2M
2025-03-26 81.62 82.87 78.28 81.29 0.3M
2025-03-25 84.38 85.05 80.08 81.95 0.3M
2025-03-24 84.51 86.99 84.36 85.21 0.2M
2025-03-21 79.95 83.12 78.71 82.85 0.4M
2025-03-20 79.73 83.19 79.20 81.92 0.3M
2025-03-19 75.26 79.87 74.58 79.73 0.2M
2025-03-18 74.76 76.02 72.91 75.03 0.2M
2025-03-17 75.52 77.24 75.00 75.00 0.1M
2025-03-14 75.56 76.72 73.73 76.51 0.2M
2025-03-13 75.51 76.44 70.94 73.30 0.3M
2025-03-12 83.42 84.95 75.12 76.30 0.5M
2025-03-11 72.17 82.00 68.71 79.69 0.4M
2025-03-10 69.63 70.34 66.30 68.92 0.2M
2025-03-07 72.41 74.44 68.35 72.69 0.2M
2025-03-06 75.55 76.62 72.14 73.04 0.1M
2025-03-05 74.54 77.89 72.80 77.43 0.2M
2025-03-04 75.06 76.60 71.67 74.23 0.3M
2025-03-03 83.88 83.88 76.35 77.10 0.1M
2025-02-28 78.51 83.23 77.07 83.00 0.2M
2025-02-27 82.68 85.13 78.57 78.57 0.2M
2025-02-26 82.59 85.26 82.41 82.99 0.1M
2025-02-25 78.95 82.79 78.00 81.32 0.1M
2025-02-24 81.05 81.05 76.10 78.89 0.3M
2025-02-21 85.05 86.53 79.03 80.13 0.2M
2025-02-20 85.96 85.96 82.25 83.35 0.2M
2025-02-19 85.48 86.88 83.26 86.28 0.2M
2025-02-18 91.15 93.59 81.29 85.49 0.3M
2025-02-14 90.79 92.07 89.44 91.23 0.1M
2025-02-13 92.27 94.69 87.55 90.73 0.1M
2025-02-12 91.62 93.69 91.00 91.44 0.1M
2025-02-11 96.42 96.42 91.71 94.01 0.1M
2025-02-10 97.94 100.95 96.84 98.34 0.1M
2025-02-07 102.17 103.89 97.41 97.69 0.1M
2025-02-06 100.91 102.73 100.08 102.00 0.1M
2025-02-05 97.52 101.60 96.74 100.78 0.2M
2025-02-04 91.29 96.60 90.11 96.48 0.1M
2025-02-03 88.79 91.60 87.84 89.87 0.1M
2025-01-31 99.89 100.00 92.00 92.48 0.2M
2025-01-30 98.24 101.65 97.10 99.85 0.1M
2025-01-29 93.42 97.62 91.88 95.91 0.2M
2025-01-28 90.15 92.58 88.18 92.17 0.2M
2025-01-27 98.19 98.19 86.19 90.00 0.3M
2025-01-24 105.99 106.05 99.83 102.44 0.1M
2025-01-23 102.90 105.61 97.48 105.33 0.2M
2025-01-22 100.42 105.72 99.87 104.65 0.2M
2025-01-21 95.00 100.00 93.84 99.56 0.3M
2025-01-17 95.50 96.33 91.28 93.19 0.6M
2025-01-16 92.74 96.57 92.14 94.41 0.2M
2025-01-15 100.44 100.46 85.89 93.44 0.5M
2025-01-14 99.15 100.99 96.79 100.28 0.1M
2025-01-13 94.40 98.40 90.73 97.33 0.1M
2025-01-10 95.25 96.67 92.00 96.10 0.2M
2025-01-08 93.30 98.19 91.78 97.17 0.2M
2025-01-07 97.71 98.34 90.15 94.45 0.2M
2025-01-06 94.91 98.57 94.50 97.84 0.2M
2025-01-03 89.22 94.28 89.22 94.12 0.1M
2025-01-02 86.54 89.99 86.00 88.72 0.1M