Stockscreener 앱 받기
0.7654
4.33%
-0.0346
Lz Technology Holdings Ltd 주식 (LZMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $0.8615 | $0.75 | $0.1115 | 37,423.0 | -4.33% |
| 2026-10-20 | $0.85 | $0.7905 | $0.0595 | 4,469.0 | -2.89% |
| 2026-10-19 | $0.8768 | $0.8002 | $0.0766 | 6,197.0 | -5.79% |
| 2026-10-16 | $0.907 | $0.8744 | $0.0326 | 2,482.0 | -1.00% |
| 2026-10-15 | $0.97 | $0.8628 | $0.1072 | 32,993.0 | -4.52% |
| 2026-10-14 | $0.998 | $0.90 | $0.098 | 19,005.0 | +0.28% |
| 2026-10-13 | $1.06 | $0.89 | $0.17 | 47,618.0 | -12.15% |
| 2026-10-12 | $1.09 | $1.03 | $0.06 | 12,869.0 | +0.00% |
| 2026-10-09 | $1.10 | $1.03 | $0.07 | 7,241.0 | -1.87% |
| 2026-10-08 | $1.07 | $1.02 | $0.05 | 22,863.0 | +3.88% |
| 2026-10-07 | $1.05 | $0.9999 | $0.0501 | 8,735.0 | +3.00% |
| 2026-10-06 | $1.10 | $0.96 | $0.14 | 45,273.0 | -8.26% |
| 2026-10-05 | $1.18 | $1.09 | $0.09 | 37,813.0 | -9.17% |
| 2026-10-02 | $1.20 | $1.14 | $0.06 | 88,415.0 | +0.84% |
| 2026-10-01 | $1.21 | $1.10 | $0.11 | 40,520.0 | +3.48% |
| 2026-09-30 | $1.15 | $1.11 | $0.04 | 26,847.0 | +3.60% |
| 2026-09-29 | $1.14 | $1.08 | $0.06 | 13,675.0 | -3.48% |
| 2026-09-28 | $1.15 | $1.09 | $0.06 | 36,599.0 | +0.00% |
| 2026-09-25 | $1.15 | $1.02 | $0.13 | 154,456.0 | +0.00% |
| 2026-09-24 | $1.80 | $0.7511 | $1.05 | 3,134,334.0 | -4.17% |
| 2026-09-23 | $1.22 | $1.18 | $0.04 | 11,283.0 | +1.69% |
| 2026-09-22 | $1.25 | $1.18 | $0.07 | 18,316.0 | -2.88% |
Lz Technology Holdings Ltd 주식 (LZMH) 연도별 가격 이력
이 심층 분석에서는 Lz Technology Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LZMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lz Technology Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lz Technology Holdings Ltd 주식 (LZMH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.21 | $0.75 | $0.46 | 413,916.0 | -33.45% |
| 2026-09 | $1.80 | $0.7511 | $1.05 | 3,695,664.0 | -5.74% |
| 2026-08 | $2.30 | $1.02 | $1.28 | 19,809,996.0 | +5.17% |
| 2026-07 | $1.50 | $1.10 | $0.40 | 1,032,638.0 | -4.13% |
| 2026-06 | $1.99 | $1.03 | $0.9599 | 13,344,760.0 | -5.47% |
| 2026-05 | $3.19 | $1.07 | $2.12 | 8,944,593.0 | -38.34% |
| 2026-04 | $36.56 | $1.70 | $34.86 | 16,685,177.0 | -92.84% |
| 2026-03 | $33.40 | $23.00 | $10.40 | 102,180.0 | +20.83% |
| 2026-02 | $29.20 | $21.40 | $7.80 | 150,886.0 | -9.77% |
| 2026-01 | $31.60 | $25.20 | $6.40 | 135,406.0 | -19.88% |
Lz Technology Holdings Ltd 주식 (LZMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.40 | $25.20 | $34.20 | 315,351.0 | -53.51% |
| 2025-11 | $66.60 | $58.60 | $8.00 | 217,005.0 | -12.06% |
| 2025-10 | $73.20 | $61.20 | $12.00 | 284,421.0 | +3.34% |
| 2025-09 | $74.00 | $63.40 | $10.60 | 492,688.0 | -9.86% |
| 2025-08 | $118.0 | $47.00 | $71.00 | 593,086.0 | -35.40% |
| 2025-07 | $359.0 | $82.60 | $276.4 | 601,708.0 | -65.98% |
| 2025-06 | $576.0 | $142.0 | $434.0 | 715,137.0 | -37.32% |
| 2025-05 | $642.0 | $184.0 | $458.0 | 498,625.0 | +180.13% |
| 2025-04 | $197.0 | $126.0 | $71.00 | 727,787.0 | +36.90% |
| 2025-03 | $354.6 | $108.0 | $246.6 | 497,708.0 | +0.00% |
3.12%
2.20%
자본화:
|
볼륨(24시간):