Stockscreener 앱 받기
0.0928
5.36%
-0.0042
Lz Technology Holdings Ltd 주식 (LZMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $0.0944 | $0.09 | $0.0044 | 377,906.0 | -4.74% |
| 2026-05-11 | $0.0987 | $0.0926 | $0.0061 | 2,062,892.0 | +1.25% |
| 2026-05-08 | $0.0969 | $0.0912 | $0.0057 | 1,785,677.0 | +0.10% |
| 2026-05-07 | $0.102 | $0.0947 | $0.0073 | 4,254,674.0 | -5.25% |
| 2026-05-06 | $0.1021 | $0.0933 | $0.0088 | 6,259,357.0 | -5.16% |
| 2026-05-05 | $0.113 | $0.0912 | $0.0218 | 20,454,191.0 | +5.97% |
| 2026-05-04 | $0.1024 | $0.0889 | $0.0135 | 3,916,331.0 | -6.16% |
| 2026-05-01 | $0.1071 | $0.0964 | $0.0107 | 2,321,035.0 | +3.18% |
| 2026-04-30 | $0.1082 | $0.0916 | $0.0166 | 3,166,208.0 | -2.99% |
| 2026-04-29 | $0.1082 | $0.0884 | $0.0198 | 3,691,594.0 | +7.00% |
| 2026-04-28 | $0.1005 | $0.0851 | $0.0154 | 5,887,630.0 | -0.70% |
| 2026-04-27 | $0.1136 | $0.0961 | $0.0175 | 6,581,143.0 | -17.80% |
| 2026-04-24 | $0.1385 | $0.1108 | $0.0277 | 57,916,446.0 | -0.24% |
| 2026-04-23 | $0.1245 | $0.1025 | $0.022 | 10,169,433.0 | +5.59% |
| 2026-04-22 | $0.1197 | $0.1088 | $0.0109 | 12,293,064.0 | -11.83% |
| 2026-04-21 | $0.1586 | $0.1171 | $0.0415 | 27,633,650.0 | -14.90% |
| 2026-04-20 | $0.212 | $0.15 | $0.062 | 137,108,561.0 | -10.71% |
| 2026-04-17 | $1.54 | $0.1698 | $1.37 | 65,892,114.0 | -84.07% |
| 2026-04-16 | $1.27 | $1.06 | $0.21 | 464,632.0 | -1.80% |
| 2026-04-15 | $1.27 | $1.07 | $0.1999 | 221,273.0 | -6.72% |
| 2026-04-14 | $1.31 | $1.14 | $0.1701 | 473,792.0 | -3.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.113 | $0.0889 | $0.0241 | 41,432,063.0 | -10.98% |
| 2026-04 | $1.83 | $0.0851 | $1.74 | 333,703,499.0 | -92.84% |
| 2026-03 | $1.67 | $1.15 | $0.5202 | 2,043,579.0 | +20.83% |
| 2026-02 | $1.46 | $1.07 | $0.3898 | 3,017,682.0 | -9.77% |
| 2026-01 | $1.58 | $1.26 | $0.3199 | 2,708,093.0 | -19.88% |
Lz Technology Holdings Ltd 주식 (LZMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.97 | $1.26 | $1.71 | 6,307,012.0 | -53.51% |
| 2025-11 | $3.33 | $2.93 | $0.40 | 4,340,058.0 | -12.06% |
| 2025-10 | $3.66 | $3.06 | $0.60 | 5,688,424.0 | +3.34% |
| 2025-09 | $3.70 | $3.17 | $0.53 | 9,853,725.0 | -9.86% |
| 2025-08 | $5.90 | $2.35 | $3.55 | 11,861,650.0 | -35.40% |
| 2025-07 | $17.95 | $4.13 | $13.82 | 12,034,112.0 | -65.98% |
| 2025-06 | $28.80 | $7.10 | $21.70 | 14,302,718.0 | -37.32% |
| 2025-05 | $32.10 | $9.20 | $22.90 | 9,972,458.0 | +180.13% |
| 2025-04 | $9.85 | $6.30 | $3.55 | 14,555,695.0 | +36.90% |
| 2025-03 | $17.73 | $5.40 | $12.33 | 9,954,137.0 | +0.00% |
3.67%
0.30%
자본화:
|
볼륨(24시간):