LSB工业材料

LXU
🏛️ 美国 →
7.88
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 13.57 13.66 13.10 13.30 1.2M
2022-12-29 13.66 13.98 13.54 13.69 0.6M
2022-12-28 13.65 13.90 13.47 13.61 0.5M
2022-12-27 14.28 14.31 13.57 13.67 0.6M
2022-12-23 13.61 14.15 13.59 14.15 0.4M
2022-12-22 13.96 13.96 13.37 13.71 0.9M
2022-12-21 14.34 14.34 13.86 14.09 0.6M
2022-12-20 13.49 14.20 13.43 14.15 0.8M
2022-12-19 13.67 13.87 13.26 13.48 1.3M
2022-12-16 13.74 14.27 13.36 13.62 6.1M
2022-12-15 14.04 14.44 13.81 13.86 1.0M
2022-12-14 14.29 14.65 13.96 14.25 1.2M
2022-12-13 14.79 14.94 14.31 14.40 1.2M
2022-12-12 14.27 14.51 13.96 14.39 1.0M
2022-12-09 14.33 14.78 14.33 14.34 0.8M
2022-12-08 14.64 14.92 14.42 14.43 0.7M
2022-12-07 14.54 14.97 14.36 14.39 0.9M
2022-12-06 14.57 15.14 14.45 14.67 1.4M
2022-12-05 15.11 15.30 14.53 14.63 1.1M
2022-12-02 14.52 15.11 14.52 14.87 0.7M
2022-12-01 15.46 15.56 14.75 14.77 0.8M
2022-11-30 15.30 15.44 14.71 15.43 1.3M
2022-11-29 14.80 15.18 14.69 14.85 1.0M
2022-11-28 14.75 14.96 14.51 14.59 0.9M
2022-11-25 14.38 15.41 14.35 15.14 1.1M
2022-11-23 14.12 14.39 14.01 14.34 0.7M
2022-11-22 13.53 14.20 13.41 14.20 0.9M
2022-11-21 13.27 13.52 13.02 13.43 1.1M
2022-11-18 13.17 13.63 13.01 13.47 1.0M
2022-11-17 13.45 13.46 12.61 13.05 1.3M
2022-11-16 13.34 13.53 13.15 13.27 0.9M
2022-11-15 13.93 13.93 13.15 13.47 1.5M
2022-11-14 13.29 13.97 13.02 13.46 1.6M
2022-11-11 13.97 14.43 13.47 13.52 1.6M
2022-11-10 13.74 13.99 13.54 13.88 1.7M
2022-11-09 13.70 14.05 13.30 13.39 2.9M
2022-11-08 13.86 13.95 13.55 13.84 7.7M
2022-11-07 15.44 15.49 14.00 14.30 3.1M
2022-11-04 16.69 17.27 16.25 16.59 0.6M
2022-11-03 16.31 16.67 15.77 16.29 0.8M
2022-11-02 17.86 17.86 16.13 16.64 1.1M
2022-11-01 17.63 17.85 17.18 17.66 0.6M
2022-10-31 17.69 18.47 17.49 17.63 1.2M
2022-10-28 16.57 16.75 15.91 16.67 0.6M
2022-10-27 16.30 16.79 16.06 16.49 0.5M
2022-10-26 16.43 16.58 16.01 16.01 0.5M
2022-10-25 15.85 16.65 15.32 16.42 0.8M
2022-10-24 16.85 16.85 15.90 16.11 0.5M
2022-10-21 16.33 17.02 16.07 16.92 0.8M
2022-10-20 16.31 16.77 16.02 16.29 0.3M
2022-10-19 16.15 16.69 15.86 16.19 0.7M
2022-10-18 16.60 17.03 15.97 16.34 0.5M
2022-10-17 15.74 16.75 15.55 16.28 0.6M
2022-10-14 16.74 16.81 15.29 15.31 0.6M
2022-10-13 15.55 16.70 15.29 16.54 0.6M
2022-10-12 15.63 16.08 15.26 15.90 0.5M
2022-10-11 15.84 16.26 15.15 15.67 0.7M
2022-10-10 15.51 16.12 15.31 15.94 0.6M
2022-10-07 15.48 15.80 15.11 15.25 0.8M
2022-10-06 15.35 15.80 15.30 15.68 0.6M
2022-10-05 15.55 15.80 15.24 15.61 0.4M
2022-10-04 15.83 16.02 15.47 15.77 0.5M
2022-10-03 14.45 15.46 14.45 15.23 0.8M
2022-09-30 14.09 14.70 13.99 14.25 1.3M
2022-09-29 15.51 15.68 13.98 14.25 0.9M
2022-09-28 13.98 15.75 13.97 15.69 1.4M
2022-09-27 13.11 14.10 13.11 14.06 1.0M
2022-09-26 12.66 13.37 12.66 12.90 1.2M
2022-09-23 13.89 13.93 12.57 12.64 1.2M
2022-09-22 15.09 15.45 14.25 14.34 0.6M
2022-09-21 15.99 16.04 14.96 14.98 0.6M
2022-09-20 15.73 15.86 15.34 15.68 0.5M
2022-09-19 15.01 16.31 15.00 16.07 0.8M
2022-09-16 16.28 16.33 15.00 15.44 1.4M
2022-09-15 16.99 17.29 16.44 16.49 0.7M
2022-09-14 17.62 17.80 17.01 17.32 1.0M
2022-09-13 16.20 17.81 15.99 17.04 1.7M
2022-09-12 16.51 16.73 15.21 16.03 1.0M
2022-09-09 16.03 16.37 15.88 16.28 0.8M
2022-09-08 15.71 16.04 15.28 15.74 0.9M
2022-09-07 15.84 16.08 15.33 15.84 0.8M
2022-09-06 16.54 16.75 15.68 16.06 1.1M
2022-09-02 15.51 16.52 15.38 16.29 1.2M
2022-09-01 15.46 15.75 14.88 15.17 1.4M
2022-08-31 15.63 16.21 15.21 15.78 1.8M
2022-08-30 15.61 15.81 14.56 15.28 1.5M
2022-08-29 16.11 16.35 15.62 15.78 0.9M
2022-08-26 16.56 16.77 16.00 16.39 1.2M
2022-08-25 15.71 16.61 15.68 16.59 1.9M
2022-08-24 14.79 15.57 14.61 15.29 1.4M
2022-08-23 14.47 15.14 14.39 14.90 1.4M
2022-08-22 13.15 14.27 13.08 14.20 0.8M
2022-08-19 13.69 13.74 13.15 13.35 0.9M
2022-08-18 13.48 14.26 13.33 13.93 1.1M
2022-08-17 13.24 13.63 12.45 13.39 1.7M
2022-08-16 13.35 13.57 13.31 13.37 1.5M
2022-08-15 13.44 13.51 12.81 13.32 1.7M
2022-08-12 13.17 13.72 13.10 13.63 1.8M
2022-08-11 13.34 13.70 12.93 13.19 4.7M
2022-08-10 14.75 14.84 13.50 13.75 1.6M
2022-08-09 15.19 15.73 15.08 15.31 0.5M
2022-08-08 14.77 15.31 14.40 15.17 0.8M
2022-08-05 13.80 14.25 13.80 13.88 0.3M
2022-08-04 14.03 14.44 13.80 13.87 0.4M
2022-08-03 14.50 14.77 13.98 14.02 0.5M
2022-08-02 13.37 14.71 13.36 14.32 0.7M
2022-08-01 13.61 13.61 13.14 13.28 0.4M
2022-07-29 13.41 14.19 13.36 13.81 0.5M
2022-07-28 13.60 14.13 13.11 13.35 1.1M
2022-07-27 12.19 12.96 12.07 12.92 0.5M
2022-07-26 12.64 12.75 12.11 12.16 0.4M
2022-07-25 11.96 12.70 11.76 12.68 0.4M
2022-07-22 12.22 12.32 11.64 11.72 0.3M
2022-07-21 12.35 12.39 11.76 12.24 0.3M
2022-07-20 12.48 12.68 12.28 12.56 0.4M
2022-07-19 12.22 12.89 12.22 12.60 0.4M
2022-07-18 12.78 13.00 12.12 12.19 0.8M
2022-07-15 12.02 12.49 11.94 12.48 0.4M
2022-07-14 12.12 12.34 11.54 11.76 0.3M
2022-07-13 12.71 12.89 12.37 12.57 0.2M
2022-07-12 12.87 13.03 12.58 12.78 0.4M
2022-07-11 12.80 13.24 12.72 13.01 0.6M
2022-07-08 12.46 13.06 12.29 12.99 0.5M
2022-07-07 12.40 12.64 12.17 12.22 0.5M
2022-07-06 12.32 12.55 11.36 12.01 0.7M
2022-07-05 12.11 12.45 12.04 12.40 0.6M
2022-07-01 13.81 13.87 12.45 12.74 0.7M
2022-06-30 13.57 14.10 13.47 13.86 0.4M
2022-06-29 14.56 14.60 13.52 13.87 0.5M
2022-06-28 14.21 14.76 14.18 14.37 0.6M
2022-06-27 13.42 14.23 13.16 14.09 0.7M
2022-06-24 13.40 14.27 13.23 13.44 5.7M
2022-06-23 15.32 15.47 12.93 13.23 1.0M
2022-06-22 15.03 15.67 14.73 15.22 0.7M
2022-06-21 16.47 16.64 15.50 15.54 0.6M
2022-06-17 16.32 17.04 16.20 16.34 0.5M
2022-06-16 16.33 17.09 16.09 16.34 0.5M
2022-06-15 17.53 17.71 16.32 16.96 0.5M
2022-06-14 16.79 17.98 16.75 17.62 0.7M
2022-06-13 17.01 17.22 16.11 16.69 0.7M
2022-06-10 17.87 18.03 17.18 17.58 0.6M
2022-06-09 18.27 18.71 17.64 18.07 0.5M
2022-06-08 18.78 19.06 18.29 18.50 0.5M
2022-06-07 18.70 19.29 18.35 19.07 0.7M
2022-06-06 21.42 21.72 18.77 18.91 0.8M
2022-06-03 21.31 21.80 20.29 20.91 0.5M
2022-06-02 20.54 22.23 20.54 21.31 0.6M
2022-06-01 20.14 20.80 19.56 20.35 0.5M
2022-05-31 19.65 20.90 19.36 20.12 1.5M
2022-05-27 18.82 19.59 18.32 19.56 0.5M
2022-05-26 19.74 19.88 18.90 19.04 0.6M
2022-05-25 19.12 19.96 18.97 19.65 0.4M
2022-05-24 19.32 19.49 18.44 19.35 0.3M
2022-05-23 19.15 20.06 18.64 19.61 0.4M
2022-05-20 19.90 20.40 18.34 19.02 0.7M
2022-05-19 20.23 20.78 18.96 19.75 0.7M
2022-05-18 21.48 21.97 20.43 20.60 0.4M
2022-05-17 21.00 21.96 20.76 21.90 0.7M
2022-05-16 19.67 20.65 19.58 19.84 0.6M
2022-05-13 18.43 19.99 18.25 19.45 0.6M
2022-05-12 17.42 18.01 16.78 17.82 0.5M
2022-05-11 17.50 18.56 17.03 17.91 0.6M
2022-05-10 17.27 18.03 17.19 17.60 0.7M
2022-05-09 17.91 18.38 16.96 17.01 0.9M
2022-05-06 19.29 19.65 18.44 18.76 0.9M
2022-05-05 20.52 21.45 18.81 19.49 0.9M
2022-05-04 22.36 22.38 19.02 20.53 1.7M
2022-05-03 21.37 23.07 20.97 22.81 1.0M
2022-05-02 21.04 21.95 20.71 21.46 0.6M
2022-04-29 22.70 23.00 21.25 21.41 0.4M
2022-04-28 23.68 23.74 21.65 22.72 0.6M
2022-04-27 21.86 23.35 21.40 22.83 0.7M
2022-04-26 21.32 22.61 20.84 21.53 0.7M
2022-04-25 21.51 21.96 20.26 21.23 1.0M
2022-04-22 22.77 23.99 22.05 22.37 0.8M
2022-04-21 26.92 26.92 22.75 22.96 1.2M
2022-04-20 26.70 27.45 25.01 26.60 0.7M
2022-04-19 26.04 26.95 25.10 26.74 0.7M
2022-04-18 26.00 26.97 25.05 26.38 1.0M
2022-04-14 24.81 25.68 24.32 25.61 0.7M
2022-04-13 24.25 25.30 23.42 24.95 1.0M
2022-04-12 23.24 24.15 22.71 23.79 0.8M
2022-04-11 25.20 25.22 22.28 22.94 1.4M
2022-04-08 26.48 27.24 24.11 25.51 1.7M
2022-04-07 23.00 25.50 22.87 25.35 1.8M
2022-04-06 22.33 23.55 21.81 22.66 0.8M
2022-04-05 23.07 23.68 22.31 22.33 0.5M
2022-04-04 23.52 23.52 21.82 22.89 0.8M
2022-04-01 22.99 24.35 22.50 23.17 1.5M
2022-03-31 21.19 22.65 20.80 21.84 1.6M
2022-03-30 21.38 22.15 20.84 21.15 0.9M
2022-03-29 22.20 22.20 19.54 21.08 1.2M
2022-03-28 23.14 23.31 22.02 23.00 0.7M
2022-03-25 23.89 24.15 22.38 23.34 1.1M
2022-03-24 24.00 24.93 23.51 24.53 0.6M
2022-03-23 23.28 24.50 22.74 23.94 0.9M
2022-03-22 23.76 24.00 22.58 23.19 0.7M
2022-03-21 22.29 23.55 21.87 23.44 1.0M
2022-03-18 20.76 22.81 20.72 22.09 1.5M
2022-03-17 19.21 21.10 19.21 20.74 0.9M
2022-03-16 18.44 19.40 18.44 19.17 0.5M
2022-03-15 18.75 19.03 17.28 18.34 0.8M
2022-03-14 21.45 21.51 18.78 19.25 1.2M
2022-03-11 20.86 22.03 20.40 21.36 1.1M
2022-03-10 19.60 21.42 19.10 20.99 1.8M
2022-03-09 17.49 19.11 16.92 18.59 0.7M
2022-03-08 17.40 18.20 16.60 17.53 0.7M
2022-03-07 18.35 19.67 17.56 17.67 0.8M
2022-03-04 19.60 20.10 17.23 17.65 1.6M
2022-03-03 17.55 19.69 17.40 19.67 1.1M
2022-03-02 18.25 19.08 17.80 18.08 1.1M
2022-03-01 17.52 18.23 16.72 18.15 1.1M
2022-02-28 15.64 17.60 15.62 17.30 1.2M
2022-02-25 15.26 15.90 14.62 15.90 0.7M
2022-02-24 12.39 14.92 12.39 14.87 1.3M
2022-02-23 12.36 13.40 12.34 12.85 0.7M
2022-02-22 12.11 12.25 11.61 12.14 0.3M
2022-02-18 11.65 12.27 11.65 12.09 0.3M
2022-02-17 12.28 12.38 11.64 11.76 0.3M
2022-02-16 12.66 12.82 11.88 12.28 0.6M
2022-02-15 12.15 12.92 12.02 12.72 0.4M
2022-02-14 12.96 13.09 12.03 12.12 0.6M
2022-02-11 11.20 12.72 11.20 12.67 1.3M
2022-02-10 10.77 11.88 10.77 11.19 0.6M
2022-02-09 11.12 11.44 10.54 10.94 0.3M
2022-02-08 10.43 11.00 10.38 11.00 0.2M
2022-02-07 10.89 10.99 10.42 10.45 0.2M
2022-02-04 10.68 11.15 10.56 10.91 0.2M
2022-02-03 10.53 10.99 10.44 10.90 0.2M
2022-02-02 10.64 10.87 10.37 10.74 0.2M
2022-02-01 9.80 10.64 9.65 10.55 0.4M
2022-01-31 9.53 9.75 9.26 9.72 0.2M
2022-01-28 9.33 9.79 9.06 9.54 0.3M
2022-01-27 10.03 10.25 9.34 9.40 0.3M
2022-01-26 10.36 10.75 9.77 9.86 0.3M
2022-01-25 9.79 10.31 9.65 10.23 0.3M
2022-01-24 9.34 10.10 9.12 10.01 0.4M
2022-01-21 9.81 10.11 9.38 9.69 0.3M
2022-01-20 10.46 10.56 9.82 9.85 0.2M
2022-01-19 11.03 11.09 10.32 10.35 0.2M
2022-01-18 10.80 11.17 10.64 10.88 0.2M
2022-01-14 10.75 11.06 10.48 10.90 0.2M
2022-01-13 10.88 11.27 10.74 10.87 0.2M
2022-01-12 10.94 11.21 10.79 10.92 0.1M
2022-01-11 10.34 10.93 10.13 10.76 0.2M
2022-01-10 10.10 10.37 9.90 10.25 0.3M
2022-01-07 10.60 10.70 10.08 10.31 0.1M
2022-01-06 10.45 10.64 10.12 10.56 0.2M
2022-01-05 10.75 11.04 10.11 10.30 0.3M
2022-01-04 11.30 11.46 10.87 10.88 0.2M
2022-01-03 11.19 11.44 10.99 11.20 0.3M