Stockscreener 앱 받기
1.19
3.48%
0.04
시간 외 거래:
1.19
Lz Technology Holdings Ltd 주식 (LZMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $1.21 | $1.10 | $0.11 | 40,370.0 | +3.48% |
| 2026-09-30 | $1.15 | $1.11 | $0.04 | 26,794.0 | +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 | 35,693.0 | +0.00% |
| 2026-09-25 | $1.15 | $1.02 | $0.13 | 148,957.0 | +0.00% |
| 2026-09-24 | $1.80 | $0.7511 | $1.05 | 3,135,391.0 | -4.17% |
| 2026-09-23 | $1.22 | $1.18 | $0.04 | 11,282.0 | +1.69% |
| 2026-09-22 | $1.25 | $1.18 | $0.07 | 18,183.0 | -2.88% |
| 2026-09-21 | $1.26 | $1.19 | $0.0699 | 11,895.0 | -1.22% |
| 2026-09-18 | $1.28 | $1.21 | $0.07 | 27,384.0 | +2.07% |
| 2026-09-17 | $1.23 | $1.18 | $0.05 | 16,776.0 | +1.69% |
| 2026-09-16 | $1.23 | $1.17 | $0.06 | 16,927.0 | -2.07% |
| 2026-09-15 | $1.22 | $1.17 | $0.05 | 20,144.0 | +2.54% |
| 2026-09-14 | $1.25 | $1.18 | $0.07 | 11,067.0 | -6.35% |
| 2026-09-11 | $1.26 | $1.20 | $0.0597 | 11,826.0 | +2.44% |
| 2026-09-10 | $1.29 | $1.23 | $0.06 | 10,939.0 | -5.38% |
| 2026-09-09 | $1.32 | $1.25 | $0.07 | 44,834.0 | +1.56% |
| 2026-09-08 | $1.28 | $1.21 | $0.07 | 23,540.0 | +0.00% |
| 2026-09-04 | $1.28 | $1.20 | $0.08 | 25,491.0 | +3.64% |
| 2026-09-03 | $1.25 | $1.16 | $0.09 | 37,699.0 | +2.07% |
| 2026-09-02 | $1.21 | $1.15 | $0.06 | 26,033.0 | +2.98% |
| 2026-09-01 | $1.22 | $1.16 | $0.06 | 15,599.0 | -3.69% |
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 | $1.10 | $0.11 | 40,370.0 | +0.00% |
| 2026-09 | $1.80 | $0.7511 | $1.05 | 3,730,499.0 | -2.46% |
| 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 | 8,944,590.9 | -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% |
0.11%
자본화:
|
볼륨(24시간):