Stockscreener 앱 받기
1.13
0.89%
0.010
Lz Technology Holdings Ltd 주식 (LZMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $1.13 | $1.10 | $0.0299 | 31,242.0 | +0.89% |
| 2026-08-20 | $1.15 | $1.10 | $0.0482 | 31,361.0 | +0.00% |
| 2026-08-19 | $1.20 | $1.11 | $0.085 | 37,338.0 | -1.75% |
| 2026-08-18 | $1.16 | $1.13 | $0.03 | 19,213.0 | +1.79% |
| 2026-08-17 | $1.20 | $1.10 | $0.10 | 82,696.0 | -5.08% |
| 2026-08-14 | $1.28 | $1.16 | $0.12 | 126,811.0 | -2.48% |
| 2026-08-13 | $1.30 | $1.17 | $0.13 | 154,987.0 | +0.00% |
| 2026-08-12 | $1.30 | $1.14 | $0.16 | 202,271.0 | -0.82% |
| 2026-08-11 | $1.40 | $1.15 | $0.25 | 494,461.0 | -0.81% |
| 2026-08-10 | $2.16 | $1.07 | $1.09 | 11,567,478.0 | +2.50% |
| 2026-08-07 | $2.30 | $1.02 | $1.28 | 6,707,343.0 | +3.45% |
| 2026-08-06 | $1.27 | $1.16 | $0.11 | 32,296.0 | -5.69% |
| 2026-08-05 | $1.25 | $1.15 | $0.10 | 12,621.0 | +3.36% |
| 2026-08-04 | $1.22 | $1.12 | $0.0993 | 30,356.0 | +0.42% |
| 2026-08-03 | $1.23 | $1.15 | $0.076 | 10,757.0 | +2.16% |
| 2026-07-31 | $1.21 | $1.14 | $0.07 | 17,713.0 | +2.20% |
| 2026-07-30 | $1.25 | $1.13 | $0.1202 | 20,157.0 | -0.44% |
| 2026-07-29 | $1.28 | $1.10 | $0.185 | 43,518.0 | -8.07% |
| 2026-07-28 | $1.32 | $1.24 | $0.08 | 28,204.0 | -3.87% |
| 2026-07-27 | $1.41 | $1.22 | $0.19 | 58,551.0 | +7.50% |
| 2026-07-24 | $1.32 | $1.20 | $0.12 | 44,683.0 | -8.40% |
| 2026-07-23 | $1.37 | $1.27 | $0.10 | 42,115.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.30 | $1.02 | $1.28 | 19,572,473.0 | -2.59% |
| 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 | 8,944,590.9 | -38.34% |
| 2026-04 | $36.56 | $1.70 | $34.86 | 16,685,175.0 | -92.84% |
| 2026-03 | $33.40 | $23.00 | $10.40 | 102,179.0 | +20.83% |
| 2026-02 | $29.20 | $21.40 | $7.80 | 150,884.1 | -9.77% |
| 2026-01 | $31.60 | $25.20 | $6.40 | 135,404.7 | -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 | 315,350.6 | -53.51% |
| 2025-11 | $66.60 | $58.60 | $8.00 | 217,002.9 | -12.06% |
| 2025-10 | $73.20 | $61.20 | $12.00 | 284,421.2 | +3.34% |
| 2025-09 | $74.00 | $63.40 | $10.60 | 492,686.3 | -9.86% |
| 2025-08 | $118.0 | $47.00 | $71.00 | 593,082.5 | -35.40% |
| 2025-07 | $359.0 | $82.60 | $276.4 | 601,705.6 | -65.98% |
| 2025-06 | $576.0 | $142.0 | $434.0 | 715,135.9 | -37.32% |
| 2025-05 | $642.0 | $184.0 | $458.0 | 498,622.9 | +180.13% |
| 2025-04 | $197.0 | $126.0 | $71.00 | 727,784.8 | +36.90% |
| 2025-03 | $354.6 | $108.0 | $246.6 | 497,706.9 | +0.00% |
2.78%
1.05%
자본화:
|
볼륨(24시간):