nLIGHT Inc

LASR
🏛️ 美国 →
29.13
最后更新: 2025-09-26
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
2021-12-31 24.27 24.42 23.91 23.95 0.1M
2021-12-30 24.06 24.81 23.95 24.35 0.1M
2021-12-29 24.45 24.83 23.98 24.18 0.1M
2021-12-28 24.99 25.10 24.46 24.53 0.2M
2021-12-27 25.10 25.51 24.88 25.10 0.1M
2021-12-23 24.49 25.12 24.39 25.08 0.1M
2021-12-22 24.06 24.51 24.01 24.49 0.1M
2021-12-21 23.45 24.15 23.00 23.96 0.2M
2021-12-20 23.23 23.40 23.02 23.28 0.2M
2021-12-17 24.17 24.63 23.43 23.72 0.5M
2021-12-16 25.05 25.05 23.79 24.15 0.5M
2021-12-15 24.72 24.91 23.86 24.59 0.3M
2021-12-14 24.54 24.88 24.40 24.80 0.2M
2021-12-13 25.59 26.09 24.57 24.85 0.4M
2021-12-10 25.85 25.96 25.40 25.69 0.2M
2021-12-09 25.73 26.69 25.10 25.51 0.3M
2021-12-08 25.20 26.48 24.84 25.97 0.2M
2021-12-07 25.07 26.01 24.89 25.11 0.3M
2021-12-06 24.50 24.88 23.76 24.63 0.1M
2021-12-03 24.97 25.15 24.09 24.41 0.1M
2021-12-02 24.63 25.11 24.06 24.90 0.2M
2021-12-01 25.44 25.92 24.40 24.43 0.1M
2021-11-30 25.24 25.70 24.53 24.89 0.1M
2021-11-29 25.69 25.86 25.17 25.47 0.1M
2021-11-26 25.44 25.53 24.77 25.25 0.2M
2021-11-24 25.74 26.26 25.23 26.15 0.1M
2021-11-23 27.17 27.37 25.94 26.37 0.2M
2021-11-22 27.14 27.29 26.63 27.10 0.3M
2021-11-19 26.75 27.47 26.75 27.01 0.2M
2021-11-18 27.23 27.23 26.45 26.77 0.2M
2021-11-17 27.42 27.75 26.92 27.13 0.2M
2021-11-16 27.22 27.71 26.91 27.59 0.2M
2021-11-15 26.99 27.85 26.78 27.41 0.2M
2021-11-12 27.13 27.57 26.90 26.98 0.2M
2021-11-11 27.49 27.68 27.07 27.23 0.2M
2021-11-10 27.25 28.13 26.91 27.22 0.2M
2021-11-09 28.76 29.15 27.19 27.50 0.3M
2021-11-08 30.31 30.31 28.35 28.90 0.4M
2021-11-05 31.75 31.84 28.59 29.68 0.8M
2021-11-04 33.25 34.19 31.62 31.75 0.3M
2021-11-03 31.84 33.15 31.25 32.97 0.2M
2021-11-02 30.00 32.03 29.81 31.97 0.4M
2021-11-01 28.07 30.19 28.07 30.02 0.2M
2021-10-29 27.98 28.35 27.54 28.12 0.1M
2021-10-28 27.21 28.14 26.68 28.05 0.2M
2021-10-27 27.33 27.78 26.90 27.04 0.1M
2021-10-26 28.05 28.28 27.50 27.53 0.6M
2021-10-25 27.94 28.54 27.59 27.86 0.1M
2021-10-22 28.14 28.35 27.52 27.83 0.2M
2021-10-21 27.78 28.34 27.67 28.18 0.1M
2021-10-20 27.10 27.92 26.94 27.83 0.1M
2021-10-19 27.04 27.45 26.63 27.09 0.1M
2021-10-18 26.28 27.05 25.90 26.76 0.1M
2021-10-15 27.08 27.08 26.28 26.31 0.1M
2021-10-14 26.44 26.96 26.38 26.70 0.1M
2021-10-13 25.91 26.23 25.41 26.05 0.1M
2021-10-12 25.74 25.79 25.13 25.55 0.1M
2021-10-11 26.60 26.60 25.36 25.61 0.1M
2021-10-08 25.96 26.47 25.51 25.64 0.1M
2021-10-07 25.33 26.20 24.82 25.85 0.4M
2021-10-06 25.00 25.65 24.77 25.09 0.2M
2021-10-05 25.68 26.17 25.25 25.33 0.3M
2021-10-04 27.42 27.91 25.39 25.58 0.3M
2021-10-01 28.47 28.78 26.92 26.95 0.2M
2021-09-30 28.19 30.00 28.10 28.19 0.3M
2021-09-29 27.80 28.29 26.72 27.83 0.9M
2021-09-28 27.87 28.03 27.20 27.49 0.2M
2021-09-27 27.69 28.55 27.48 28.21 0.1M
2021-09-24 27.36 28.00 26.92 27.90 0.1M
2021-09-23 27.49 27.77 27.13 27.70 0.1M
2021-09-22 27.46 27.90 27.01 27.18 0.2M
2021-09-21 27.29 27.41 26.75 27.24 0.2M
2021-09-20 28.01 28.40 26.40 26.97 0.3M
2021-09-17 29.40 29.42 28.47 28.78 0.5M
2021-09-16 28.46 29.65 27.82 29.64 0.3M
2021-09-15 27.70 28.61 27.09 28.52 0.2M
2021-09-14 27.45 27.75 27.20 27.50 0.1M
2021-09-13 27.14 27.65 26.02 27.37 0.2M
2021-09-10 27.56 27.99 26.75 26.84 0.1M
2021-09-09 27.47 28.38 27.45 27.47 0.1M
2021-09-08 28.26 28.64 27.12 27.34 0.1M
2021-09-07 28.37 28.85 28.29 28.44 0.1M
2021-09-03 28.30 28.54 28.04 28.28 0.1M
2021-09-02 28.09 28.55 27.73 28.16 0.1M
2021-09-01 27.63 28.30 27.45 27.86 0.1M
2021-08-31 28.06 28.16 27.57 27.61 0.1M
2021-08-30 28.02 28.39 27.74 27.94 0.1M
2021-08-27 26.99 28.03 26.99 27.75 0.1M
2021-08-26 26.82 27.37 26.64 26.78 0.1M
2021-08-25 27.26 27.31 26.54 26.85 0.1M
2021-08-24 27.20 27.66 26.87 27.16 0.1M
2021-08-23 27.07 27.65 26.50 27.18 0.2M
2021-08-20 26.04 26.88 25.98 26.77 0.3M
2021-08-19 24.27 26.17 23.65 26.14 0.5M
2021-08-18 24.81 25.67 24.18 24.60 0.4M
2021-08-17 25.05 25.05 23.81 24.69 0.6M
2021-08-16 26.17 26.28 25.08 25.42 0.2M
2021-08-13 27.08 27.51 26.34 26.47 0.2M
2021-08-12 28.04 29.20 26.96 27.19 0.2M
2021-08-11 28.72 29.05 27.45 28.20 0.2M
2021-08-10 29.47 30.50 28.50 28.73 0.2M
2021-08-09 29.72 30.75 29.30 29.56 0.2M
2021-08-06 31.88 31.88 29.00 29.92 0.2M
2021-08-05 31.73 32.66 31.62 31.89 0.5M
2021-08-04 30.78 31.77 30.56 31.34 0.1M
2021-08-03 33.87 33.88 31.28 31.47 0.2M
2021-08-02 34.84 35.35 34.69 34.75 0.1M
2021-07-30 33.90 35.16 33.83 34.69 0.1M
2021-07-29 33.97 34.85 33.64 34.49 0.1M
2021-07-28 32.25 34.35 32.09 33.84 0.2M
2021-07-27 32.73 32.76 31.11 31.95 0.1M
2021-07-26 33.01 33.45 32.56 32.77 0.1M
2021-07-23 32.35 33.03 31.65 32.82 0.1M
2021-07-22 33.17 33.60 31.89 32.10 0.1M
2021-07-21 32.34 33.33 32.22 33.26 0.1M
2021-07-20 31.32 32.60 31.06 32.24 0.2M
2021-07-19 30.35 31.69 30.35 31.12 0.1M
2021-07-16 31.95 32.25 30.85 30.92 0.1M
2021-07-15 32.02 32.21 31.23 31.57 0.1M
2021-07-14 32.93 33.54 32.11 32.27 0.1M
2021-07-13 33.66 33.66 32.75 32.81 0.1M
2021-07-12 33.68 33.94 33.02 33.64 0.1M
2021-07-09 33.90 35.07 33.24 33.49 0.1M
2021-07-08 33.41 34.17 32.50 33.66 0.1M
2021-07-07 36.77 36.95 33.87 34.16 0.2M
2021-07-06 36.95 36.95 36.25 36.52 0.3M
2021-07-02 36.63 36.87 36.27 36.73 0.2M
2021-07-01 36.16 36.54 35.56 36.26 0.4M
2021-06-30 35.84 36.35 35.65 36.28 0.3M
2021-06-29 34.72 36.09 34.70 35.84 0.3M
2021-06-28 32.98 35.30 32.71 34.69 0.4M
2021-06-25 33.06 33.57 32.61 32.64 0.9M
2021-06-24 32.34 33.44 32.34 32.97 0.3M
2021-06-23 31.15 32.30 31.15 32.23 0.3M
2021-06-22 30.74 31.06 30.15 31.04 0.2M
2021-06-21 30.27 31.08 29.80 30.85 0.3M
2021-06-18 30.52 30.91 29.25 29.95 0.5M
2021-06-17 31.00 31.33 30.69 31.11 0.3M
2021-06-16 29.44 31.40 28.58 31.22 0.3M
2021-06-15 28.75 29.79 28.75 29.76 0.3M
2021-06-14 28.00 28.98 27.91 28.89 0.3M
2021-06-11 28.04 28.43 27.97 28.08 0.2M
2021-06-10 28.28 28.33 27.72 27.96 0.2M
2021-06-09 29.35 29.41 28.37 28.44 0.2M
2021-06-08 28.72 29.49 28.62 29.16 0.3M
2021-06-07 28.49 28.69 27.74 28.61 0.2M
2021-06-04 28.16 28.74 28.16 28.45 0.1M
2021-06-03 28.05 28.88 27.53 28.16 0.2M
2021-06-02 29.30 29.50 28.31 28.74 0.3M
2021-06-01 29.56 29.85 29.16 29.68 0.1M
2021-05-28 29.70 30.38 29.21 29.32 0.2M
2021-05-27 29.00 29.73 28.64 29.57 0.2M
2021-05-26 28.10 28.95 27.93 28.92 0.1M
2021-05-25 27.70 28.48 27.20 27.90 0.2M
2021-05-24 27.91 28.05 27.07 27.64 0.2M
2021-05-21 28.17 28.40 27.65 27.79 0.2M
2021-05-20 28.45 28.87 27.61 27.84 0.2M
2021-05-19 26.64 28.52 26.63 28.50 0.2M
2021-05-18 27.28 27.97 27.00 27.47 0.2M
2021-05-17 27.55 27.55 25.42 27.28 0.2M
2021-05-14 26.01 26.56 25.50 26.36 0.4M
2021-05-13 26.67 27.14 25.23 25.68 0.2M
2021-05-12 26.81 27.09 26.04 26.18 0.3M
2021-05-11 25.71 27.57 25.27 27.43 0.3M
2021-05-10 26.62 26.97 25.78 26.68 0.3M
2021-05-07 24.26 27.60 24.26 27.02 0.4M
2021-05-06 26.20 27.39 25.37 26.03 0.4M
2021-05-05 26.32 27.60 26.27 26.29 0.3M
2021-05-04 29.13 29.13 26.21 26.21 0.5M
2021-05-03 29.63 29.86 28.71 29.48 0.1M
2021-04-30 29.82 30.99 29.13 29.34 0.2M
2021-04-29 32.38 32.38 29.59 30.33 0.2M
2021-04-28 32.07 32.39 31.09 31.89 0.1M
2021-04-27 32.37 32.54 31.55 31.76 0.2M
2021-04-26 31.00 32.46 31.00 32.25 0.2M
2021-04-23 29.99 31.07 29.99 30.79 0.2M
2021-04-22 30.14 30.43 29.40 29.89 0.1M
2021-04-21 28.68 30.07 28.52 30.01 0.1M
2021-04-20 30.05 30.13 28.61 28.93 0.2M
2021-04-19 30.90 31.08 29.60 29.84 0.1M
2021-04-16 31.23 31.38 30.53 30.97 0.1M
2021-04-15 31.15 31.26 30.47 31.18 0.2M
2021-04-14 31.71 32.43 31.09 31.19 0.2M
2021-04-13 32.16 32.55 31.32 31.69 0.1M
2021-04-12 32.86 32.86 31.50 32.03 0.2M
2021-04-09 32.01 33.22 30.28 32.98 0.2M
2021-04-08 31.15 32.41 30.93 32.37 0.2M
2021-04-07 32.51 33.79 30.70 30.80 0.2M
2021-04-06 32.75 34.06 32.31 32.49 0.1M
2021-04-05 33.96 34.97 32.50 32.82 0.3M
2021-04-01 33.06 34.24 32.72 33.20 0.2M
2021-03-31 31.65 32.88 31.65 32.40 0.2M
2021-03-30 31.12 31.70 30.04 31.40 0.2M
2021-03-29 31.88 32.72 30.63 31.20 0.2M
2021-03-26 31.37 32.39 31.10 32.20 0.3M
2021-03-25 29.49 31.79 28.48 31.42 0.6M
2021-03-24 33.02 35.21 30.63 30.63 0.2M
2021-03-23 35.77 36.56 32.19 32.40 0.3M
2021-03-22 36.14 36.81 35.41 35.92 0.3M
2021-03-19 34.70 35.90 33.85 35.66 0.6M
2021-03-18 34.12 35.80 33.53 34.97 0.3M
2021-03-17 33.81 35.24 33.29 34.61 0.4M
2021-03-16 34.95 36.61 34.03 34.33 0.4M
2021-03-15 35.00 35.08 34.12 34.57 0.2M
2021-03-12 34.77 35.66 34.07 35.01 0.2M
2021-03-11 35.83 36.29 35.22 35.75 0.2M
2021-03-10 35.54 36.32 34.71 34.72 0.2M
2021-03-09 33.96 35.81 33.24 35.04 0.4M
2021-03-08 33.73 34.52 32.37 32.52 0.4M
2021-03-05 34.40 34.50 32.49 33.75 0.6M
2021-03-04 34.58 36.58 33.53 34.31 1.5M
2021-03-03 37.76 38.83 36.27 36.70 0.2M
2021-03-02 41.31 41.31 37.50 37.72 0.2M
2021-03-01 39.18 41.30 38.77 41.04 0.2M
2021-02-26 37.43 38.64 35.84 38.12 0.3M
2021-02-25 40.71 40.71 36.77 37.54 0.2M
2021-02-24 38.38 41.15 38.10 41.05 0.3M
2021-02-23 42.03 42.34 38.21 38.73 0.7M
2021-02-22 45.90 46.45 43.05 43.61 0.5M
2021-02-19 40.70 45.87 40.70 44.92 0.7M
2021-02-18 42.10 44.80 40.02 40.25 0.7M
2021-02-17 42.08 42.64 38.29 40.85 0.6M
2021-02-16 41.05 43.18 40.23 42.62 0.6M
2021-02-12 37.78 41.39 37.40 40.74 0.5M
2021-02-11 37.67 38.44 37.12 37.63 0.3M
2021-02-10 35.76 38.16 35.76 37.11 0.5M
2021-02-09 32.46 35.67 32.05 35.51 0.3M
2021-02-08 34.66 34.70 31.96 32.50 0.6M
2021-02-05 32.85 34.12 32.30 33.81 0.2M
2021-02-04 31.41 33.17 31.41 32.66 0.2M
2021-02-03 33.50 33.68 30.83 31.53 0.3M
2021-02-02 33.07 33.74 32.11 33.51 0.1M
2021-02-01 31.74 32.71 31.15 32.55 0.1M
2021-01-29 32.86 33.58 30.55 31.68 0.3M
2021-01-28 33.78 34.50 31.91 32.88 0.2M
2021-01-27 33.35 34.91 32.50 33.42 0.2M
2021-01-26 35.51 36.69 34.31 34.76 0.2M
2021-01-25 36.30 37.77 35.21 35.32 0.2M
2021-01-22 35.06 36.52 34.83 35.98 0.3M
2021-01-21 35.37 35.93 34.60 35.55 0.2M
2021-01-20 35.61 36.73 35.05 35.22 0.2M
2021-01-19 35.50 37.55 34.92 35.07 0.4M
2021-01-15 34.70 35.16 32.98 34.13 0.2M
2021-01-14 36.35 37.58 35.41 35.74 0.2M
2021-01-13 37.71 37.91 35.82 35.93 0.2M
2021-01-12 37.55 38.56 37.07 37.79 0.3M
2021-01-11 34.69 37.63 34.07 37.32 0.3M
2021-01-08 33.72 36.20 33.72 35.21 0.4M
2021-01-07 32.54 33.88 32.26 33.72 0.3M
2021-01-06 32.44 32.98 31.67 32.09 0.3M
2021-01-05 32.12 33.41 32.12 32.57 0.2M
2021-01-04 32.56 32.89 30.86 32.15 0.2M