LandBridge Company LLC（LB）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	85.34	86.75	84.72	85.50	-0.40%	272,716
2026-09-01	89.03	89.03	84.15	85.84	-1.99%	257,539
2026-08-31	88.08	88.80	86.82	87.58	+0.74%	150,221
2026-08-28	89.68	90.00	86.58	86.94	-2.56%	171,231
2026-08-27	88.37	89.81	87.38	89.22	+0.71%	168,900
2026-08-26	86.38	90.93	86.00	88.59	+3.08%	295,709
2026-08-25	86.23	87.07	85.35	85.94	-1.33%	251,415
2026-08-24	88.50	89.11	85.59	87.10	-2.91%	425,685
2026-08-21	87.50	91.69	87.50	89.71	+3.08%	458,400
2026-08-20	84.21	90.75	82.58	87.03	+5.88%	698,100
2026-08-19	81.35	82.48	78.72	82.20	+1.71%	400,200
2026-08-18	79.97	80.99	78.77	80.82	+1.67%	208,300
2026-08-17	78.70	80.32	78.13	79.49	+1.02%	213,500
2026-08-14	75.87	78.69	75.65	78.69	+4.53%	221,600
2026-08-13	75.50	76.45	74.00	75.28	-1.36%	339,200
2026-08-12	84.06	84.86	75.70	76.32	-9.05%	445,500
2026-08-11	81.85	88.00	81.50	83.91	+2.69%	460,000
2026-08-10	76.24	82.49	75.20	81.71	+8.37%	434,400
2026-08-07	81.18	81.85	74.23	75.40	-6.22%	836,000
2026-08-06	78.79	81.95	76.27	80.40	+6.31%	623,900
2026-08-05	73.46	76.05	72.64	75.63	+2.65%	263,300
2026-08-04	74.50	74.94	72.85	73.68	-1.84%	263,400
2026-08-03	76.18	76.56	74.85	75.06	-3.17%	212,600
2026-07-31	77.40	78.70	75.94	77.52	+1.33%	258,400
2026-07-30	75.03	77.14	74.18	76.50	+2.12%	198,100
2026-07-29	76.38	76.88	73.88	74.91	-0.15%	223,100
2026-07-28	75.21	75.66	73.14	75.02	-0.48%	203,500
2026-07-27	75.67	77.01	74.73	75.38	-1.24%	248,500
2026-07-24	77.00	79.38	76.19	76.33	-0.51%	258,400
2026-07-23	78.50	79.00	76.33	76.72	-1.38%	165,600
2026-07-22	77.38	79.56	77.38	77.79	+1.59%	240,400
2026-07-21	77.26	77.90	75.81	76.57	+1.42%	132,000
2026-07-20	77.13	78.66	74.21	75.50	-2.79%	441,400
2026-07-17	76.42	78.50	76.25	77.67	+0.83%	220,500
2026-07-16	77.84	82.07	76.51	77.03	-1.33%	236,600
2026-07-15	78.80	79.63	77.31	78.07	-0.85%	183,800
2026-07-14	79.08	80.44	78.22	78.74	+0.27%	142,200
2026-07-13	77.99	80.46	77.99	78.53	+2.40%	207,800
2026-07-10	78.58	79.55	75.83	76.69	-2.17%	143,400
2026-07-09	78.50	80.99	77.84	78.39	+0.55%	339,500
2026-07-08	78.38	78.50	75.69	77.96	+0.67%	503,300
2026-07-07	75.44	78.33	74.82	77.44	+3.39%	258,200
2026-07-06	73.75	77.71	73.75	74.90	+1.56%	392,700
2026-07-02	72.75	75.90	72.35	73.75	+2.01%	443,100
2026-07-01	78.87	79.92	72.18	72.30	-8.76%	721,500
2026-06-30	70.98	81.00	69.25	79.24	+13.44%	735,900
2026-06-29	66.14	70.31	65.90	69.85	+7.26%	464,900
2026-06-26	62.00	65.47	61.11	65.12	+6.91%	454,500
2026-06-25	61.45	62.56	59.59	60.91	-0.83%	1,528,300
2026-06-24	63.00	63.98	61.42	61.42	-3.93%	271,600
2026-06-23	61.60	64.85	61.36	63.93	+2.58%	236,800
2026-06-22	64.00	65.41	60.69	62.32	-2.55%	264,100
2026-06-18	63.70	64.25	62.35	63.95	+0.71%	277,300
2026-06-17	65.40	65.91	63.30	63.50	-2.89%	290,700
2026-06-16	65.89	66.60	63.00	65.39	-2.45%	350,400
2026-06-15	67.78	70.06	66.40	67.03	-3.26%	356,800
2026-06-12	67.00	69.89	66.43	69.29	+2.76%	231,500
2026-06-11	66.08	68.02	65.22	67.43	+2.38%	240,900
2026-06-10	68.05	68.88	65.54	65.86	-3.12%	373,800
2026-06-09	69.02	70.91	66.45	67.98	-2.41%	229,200
2026-06-08	71.68	73.27	69.54	69.66	-0.88%	244,000
2026-06-05	74.00	75.78	69.14	70.28	-5.37%	309,300
2026-06-04	74.66	75.68	74.00	74.27	-2.17%	390,900
2026-06-03	74.13	76.60	72.31	75.92	+3.73%	399,400
2026-06-02	70.87	74.00	70.39	73.19	+4.02%	213,800
2026-06-01	70.52	72.72	70.09	70.36	+0.26%	300,000
2026-05-29	75.24	75.61	69.09	70.18	-6.73%	567,200
2026-05-28	72.91	76.17	72.91	75.24	+4.14%	505,000
2026-05-27	72.83	74.17	71.70	72.25	-2.26%	283,900
2026-05-26	77.97	80.25	72.76	73.92	-5.99%	459,800
2026-05-22	75.91	78.83	75.24	78.63	+3.35%	418,800
2026-05-21	76.95	77.30	75.76	76.08	+0.37%	373,400
2026-05-20	75.44	79.00	75.00	75.80	+0.17%	418,400
2026-05-19	73.25	75.71	71.56	75.67	+4.66%	484,700
2026-05-18	69.20	73.95	68.87	72.30	+3.72%	635,000
2026-05-15	67.81	69.73	66.85	69.71	+3.27%	307,900
2026-05-14	68.18	68.36	65.35	67.50	+0.21%	370,500
2026-05-13	68.25	68.52	65.23	67.36	-0.94%	266,000
2026-05-12	67.91	70.00	67.33	68.00	+1.13%	291,200
2026-05-11	66.09	68.24	65.50	67.24	+3.48%	328,400
2026-05-08	63.80	65.08	62.67	64.98	+1.58%	277,000
2026-05-07	64.02	67.61	61.05	63.97	-3.08%	514,500
2026-05-06	64.40	66.24	63.00	66.00	-0.21%	378,700
2026-05-05	65.11	66.37	63.63	66.14	+1.64%	300,700
2026-05-04	66.18	66.49	64.78	65.07	-1.51%	619,300
2026-05-01	68.49	69.81	65.29	66.07	-3.87%	423,100
2026-04-30	67.66	69.79	66.07	68.73	+0.04%	419,100
2026-04-29	69.08	71.71	68.57	68.70	+1.13%	292,400
2026-04-28	70.26	70.86	67.81	67.93	-1.71%	99,400
2026-04-27	68.74	70.47	68.74	69.11	+1.20%	120,300
2026-04-24	69.66	69.99	67.13	68.29	-1.97%	157,600
2026-04-23	67.80	70.44	67.16	69.66	+2.68%	169,300
2026-04-22	67.78	68.80	67.24	67.84	+1.65%	116,000
2026-04-21	67.95	68.60	66.70	66.74	-1.48%	188,000
2026-04-20	67.38	67.99	66.20	67.74	+0.76%	187,700
2026-04-17	66.82	67.98	65.12	67.23	-3.18%	319,300
2026-04-16	68.49	69.85	68.20	69.44	+2.71%	216,800
2026-04-15	66.39	68.36	66.03	67.61	+2.32%	165,200
2026-04-14	67.68	68.31	65.89	66.08	-2.05%	220,500
2026-04-13	68.06	70.76	67.11	67.46	-0.81%	309,700
2026-04-10	64.01	68.80	64.00	68.01	+6.47%	526,900
2026-04-09	68.34	68.97	61.31	63.88	-6.98%	898,700
2026-04-08	69.79	70.97	67.69	68.67	-3.77%	301,800
2026-04-07	68.33	71.61	68.13	71.36	+4.40%	191,800
2026-04-06	68.77	71.47	68.00	68.35	-1.27%	192,600
2026-04-02	67.08	71.11	66.35	69.23	+4.62%	336,800
2026-04-01	68.52	69.95	65.80	66.17	-4.17%	564,200
2026-03-31	69.34	70.52	67.76	69.05	+1.50%	610,400
2026-03-30	72.76	73.05	67.35	68.03	-5.54%	443,600
2026-03-27	72.86	73.87	71.51	72.02	-1.03%	278,300
2026-03-26	72.94	75.48	72.19	72.77	+1.04%	271,300
2026-03-25	73.14	73.98	71.64	72.02	-0.50%	268,400
2026-03-24	71.84	75.15	71.84	72.38	+0.10%	285,000
2026-03-23	70.95	73.71	70.00	72.31	+1.92%	360,600
2026-03-20	70.01	73.04	68.96	70.95	-0.14%	736,300
2026-03-19	77.74	77.74	70.00	71.05	-8.51%	935,400
2026-03-18	77.76	79.74	77.00	77.66	+0.32%	517,600
2026-03-17	72.21	78.39	71.88	77.41	+8.81%	720,500
2026-03-16	74.88	75.33	70.68	71.14	-4.88%	536,500
2026-03-13	74.16	76.47	72.84	74.79	+2.85%	339,700
2026-03-12	70.66	73.56	69.51	72.72	+2.86%	354,500
2026-03-11	70.41	71.43	69.57	70.70	-0.04%	239,700
2026-03-10	73.00	73.42	69.77	70.73	-3.48%	300,400
2026-03-09	72.40	74.51	70.16	73.28	+1.23%	488,200
2026-03-06	74.22	75.78	72.21	72.39	-2.88%	530,100
2026-03-05	74.00	75.92	71.61	74.54	+0.05%	437,000
2026-03-04	73.34	75.95	72.01	74.50	+1.60%	307,900
2026-03-03	72.83	74.24	70.54	73.33	-0.91%	389,800
2026-03-02	75.24	76.00	73.22	74.00	-0.67%	517,700
2026-02-27	74.98	75.45	72.79	74.50	+0.08%	981,500
2026-02-26	69.55	76.08	67.50	74.44	+13.70%	1,050,900
2026-02-25	67.11	67.22	64.08	65.47	-0.80%	457,900
2026-02-24	66.24	66.99	64.73	66.00	-0.69%	367,500
2026-02-23	68.20	70.35	65.41	66.46	-3.01%	526,300
2026-02-20	66.70	68.89	65.25	68.52	+2.42%	537,900
2026-02-19	63.22	68.28	61.77	66.90	+6.63%	631,700
2026-02-18	64.41	65.22	62.30	62.74	-1.85%	450,000
2026-02-17	65.28	65.54	61.10	63.92	-2.04%	503,800
2026-02-13	59.98	65.49	59.84	65.25	+9.33%	757,100
2026-02-12	61.82	63.95	59.05	59.68	-3.60%	443,500
2026-02-11	59.63	62.54	57.52	61.91	+6.30%	692,300
2026-02-10	57.65	58.73	56.35	58.24	+2.18%	579,100
2026-02-09	56.72	57.52	54.55	57.00	+0.49%	401,000
2026-02-06	55.36	57.55	54.36	56.72	+3.92%	910,300
2026-02-05	55.24	55.50	53.26	54.58	-1.62%	485,000
2026-02-04	55.14	55.85	53.38	55.48	+2.51%	784,800
2026-02-03	54.67	55.73	53.15	54.12	-0.33%	521,900
2026-02-02	56.00	56.89	54.09	54.30	-5.50%	381,100
2026-01-30	58.99	59.01	55.35	57.46	-3.77%	295,400
2026-01-29	59.85	60.89	57.81	59.71	+1.96%	361,800
2026-01-28	57.00	59.22	56.36	58.56	+3.79%	1,047,700
2026-01-27	56.00	57.26	54.60	56.42	-1.09%	499,300
2026-01-26	60.38	60.73	56.21	57.04	-5.70%	464,400
2026-01-23	61.28	64.00	59.71	60.49	+1.24%	406,200
2026-01-22	59.89	61.38	59.06	59.75	+2.14%	698,100
2026-01-21	57.40	60.15	57.25	58.50	+2.25%	532,800
2026-01-20	59.98	60.41	57.13	57.21	-5.75%	371,900
2026-01-16	59.97	60.72	58.11	60.70	+1.57%	223,200
2026-01-15	58.44	60.08	56.61	59.76	+2.54%	369,500
2026-01-14	56.00	59.08	55.80	58.28	+5.24%	515,500
2026-01-13	52.50	55.63	52.01	55.38	+6.54%	490,600
2026-01-12	50.29	52.83	48.81	51.98	+2.97%	498,300
2026-01-09	47.88	50.83	47.68	50.48	+7.13%	657,900
2026-01-08	44.06	48.51	43.75	47.12	+6.61%	732,500
2026-01-07	47.46	47.46	43.86	44.20	-2.96%	622,100
2026-01-06	46.30	46.65	45.12	45.55	-2.38%	584,700
2026-01-05	48.88	48.94	45.90	46.66	-3.71%	669,000
2026-01-02	49.88	50.49	47.14	48.46	-1.08%	613,200
2025-12-31	49.93	50.16	48.10	48.99	-2.45%	1,042,400
2025-12-30	51.50	51.88	49.94	50.22	-2.39%	694,800
2025-12-29	51.91	52.73	51.09	51.45	-0.98%	410,000
2025-12-26	53.00	53.00	51.50	51.96	-2.15%	261,500
2025-12-24	53.77	53.77	52.50	53.10	+0.26%	82,300
2025-12-23	53.66	54.11	52.29	52.96	-1.03%	254,300
2025-12-22	53.53	56.14	53.28	53.51	+1.94%	297,100
2025-12-19	52.82	53.92	52.15	52.49	-0.21%	573,900
2025-12-18	54.29	55.00	52.56	52.60	-0.92%	392,500
2025-12-17	51.00	53.80	50.34	53.09	+5.23%	411,500
2025-12-16	51.99	52.66	49.84	50.45	-3.59%	556,900
2025-12-15	55.52	57.30	51.15	52.33	-5.22%	396,300
2025-12-12	56.92	57.23	55.21	55.21	-2.28%	394,700
2025-12-11	56.11	57.04	55.01	56.50	-0.23%	355,500
2025-12-10	57.35	57.98	55.88	56.63	-0.21%	205,600
2025-12-09	57.00	58.01	56.01	56.75	-1.44%	201,300
2025-12-08	59.37	59.89	56.68	57.58	-3.36%	261,300
2025-12-05	59.31	61.41	59.31	59.58	+0.39%	210,700
2025-12-04	60.25	60.59	58.83	59.35	-1.90%	232,500
2025-12-03	55.25	60.70	54.88	60.50	+9.62%	499,400
2025-12-02	56.61	57.00	54.72	55.19	-1.04%	291,400
2025-12-01	56.00	56.46	54.84	55.77	-2.07%	213,800
2025-11-28	57.79	58.00	56.79	56.95	+0.25%	182,400
2025-11-26	55.06	58.18	55.06	56.81	+1.27%	389,100
2025-11-25	56.25	56.26	54.16	56.10	-1.02%	371,800
2025-11-24	58.37	58.37	55.62	56.68	-1.27%	486,000
2025-11-21	58.25	59.94	57.00	57.41	-3.90%	359,700
2025-11-20	66.32	66.50	59.07	59.74	-7.58%	484,800
2025-11-19	61.66	64.85	61.05	64.64	+4.24%	722,800
2025-11-18	61.09	62.25	56.41	62.01	+0.21%	1,368,500
2025-11-17	70.44	70.50	61.08	61.88	-16.98%	1,782,500
2025-11-14	72.44	77.73	71.13	74.54	+1.96%	372,200
2025-11-13	78.00	78.50	69.88	73.11	-10.31%	733,000
2025-11-12	84.23	84.55	77.73	81.51	-4.72%	434,900
2025-11-11	75.00	85.60	74.05	85.55	+14.07%	692,200
2025-11-10	69.85	75.00	69.78	75.00	+8.44%	487,100
2025-11-07	65.56	69.42	64.46	69.16	+4.42%	385,600
2025-11-06	62.50	66.63	61.73	66.23	+8.15%	434,000
2025-11-05	59.06	62.00	59.06	61.24	+3.80%	191,500
2025-11-04	60.00	60.37	58.32	59.00	-3.20%	400,100
2025-11-03	59.13	61.44	58.51	60.95	+3.01%	262,500
2025-10-31	59.26	60.15	58.51	59.17	-0.15%	271,400
2025-10-30	59.31	60.17	58.60	59.26	-1.46%	222,700
2025-10-29	60.05	61.58	59.33	60.14	+0.23%	269,300
2025-10-28	59.47	60.71	59.00	60.00	+0.64%	295,100
2025-10-27	59.55	60.48	58.65	59.62	+0.15%	434,200
2025-10-24	60.00	60.40	59.09	59.53	-0.42%	292,500
2025-10-23	57.39	59.87	57.24	59.78	+5.28%	338,100
2025-10-22	56.00	57.12	55.41	56.78	+0.32%	419,200
2025-10-21	55.19	56.85	55.19	56.60	+1.42%	221,400
2025-10-20	54.75	56.29	54.11	55.81	+3.28%	279,100
2025-10-17	52.78	54.49	52.51	54.04	+1.35%	412,700
2025-10-16	54.45	54.97	52.72	53.32	+0.36%	288,800
2025-10-15	51.92	54.73	51.92	53.13	+3.10%	517,000
2025-10-14	50.16	52.47	50.00	51.53	-0.52%	223,800
2025-10-13	49.40	51.83	49.35	51.80	+6.02%	537,300
2025-10-10	53.01	53.56	48.78	48.86	-8.00%	581,600
2025-10-09	54.15	55.70	52.36	53.11	-1.79%	433,100
2025-10-08	53.99	55.06	53.35	54.08	-0.61%	301,400
2025-10-07	57.32	57.32	53.66	54.41	-4.68%	430,000
2025-10-06	56.60	57.92	56.00	57.08	+0.72%	376,200
2025-10-03	56.92	57.28	55.42	56.67	+0.11%	545,200
2025-10-02	55.81	57.21	54.51	56.61	+1.89%	333,400
2025-10-01	52.48	55.70	52.48	55.56	+4.14%	611,000
2025-09-30	52.50	53.70	51.85	53.35	+0.93%	565,400
2025-09-29	55.10	55.10	52.56	52.86	-3.10%	514,200
2025-09-26	54.61	55.00	53.80	54.55	+0.31%	271,000
2025-09-25	53.05	55.01	53.03	54.38	-0.15%	245,100
2025-09-24	57.28	57.84	54.03	54.46	-4.87%	483,600
2025-09-23	55.71	61.03	55.00	57.25	+9.70%	1,290,800
2025-09-22	51.36	52.24	50.72	52.19	+1.64%	278,000
2025-09-19	52.61	52.83	51.11	51.35	-2.28%	504,900
2025-09-18	52.66	54.20	52.25	52.55	+1.27%	358,000
2025-09-17	51.93	53.12	51.56	51.89	-0.46%	297,300
2025-09-16	52.00	52.50	51.40	52.13	+1.11%	214,100
2025-09-15	53.58	54.43	51.40	51.56	-3.45%	400,600
2025-09-12	51.92	54.05	51.90	53.40	+3.17%	382,000
2025-09-11	52.15	52.52	51.40	51.76	-1.22%	220,900
2025-09-10	51.33	52.42	50.98	52.40	+2.81%	343,200
2025-09-09	51.41	52.00	50.80	50.97	-0.49%	424,600
2025-09-08	52.07	52.29	51.00	51.22	-1.63%	358,200
2025-09-05	53.84	55.00	51.79	52.07	-3.86%	253,800

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+21.82%）。最弱月份：12月（-12.16%）。基於2年每日數據（2025–2026）。

1月+9.34%
2月+21.82%
3月+2.88%
4月+1.81%
5月+0.78%
6月+2.67%
7月-3.70%
8月+6.32%
9月-3.14%
10月+6.50%
11月-6.56%
12月-12.16%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

LandBridge Company LLC（LB）最新收盤價是多少？

2026-09-02 收於 85.50，來自Closelook數據湖的每日價格紀錄。

LB 的52週最高價和最低價是多少？

過去52週最高 91.69、最低 43.75（截至 2026-09-02）。

LandBridge Company LLC 歷史上最強和最弱的月份是哪個？

歷史上，LB 最強的日曆月份是2月（平均 +21.82%），最弱的是12月（平均 -12.16%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的418根日K線計算。