LCI Industries（LCII）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	84.70	86.06	83.21	83.89	-0.15%	455,000
2026-10-15	79.07	84.21	79.07	84.02	+7.50%	446,500
2026-10-14	78.65	78.84	77.60	78.16	-1.49%	389,600
2026-10-13	79.36	79.84	78.57	79.34	+0.25%	196,700
2026-10-12	77.96	79.61	77.58	79.14	+1.07%	173,500
2026-10-09	79.49	79.83	78.08	78.30	-2.36%	234,000
2026-10-08	79.58	80.62	78.67	80.19	+0.09%	429,800
2026-10-07	81.79	82.27	79.22	80.12	-2.52%	540,100
2026-10-06	82.91	82.91	81.17	82.19	-0.47%	558,900
2026-10-05	82.79	83.68	81.16	82.58	-0.28%	422,300
2026-10-02	83.50	83.90	82.29	82.81	+0.85%	499,800
2026-10-01	83.70	84.17	81.67	82.11	-1.86%	353,700
2026-09-30	85.52	85.52	82.92	83.67	-2.00%	283,300
2026-09-29	84.80	85.63	83.68	85.38	-0.16%	254,000
2026-09-28	84.11	85.76	83.12	85.52	+1.20%	328,300
2026-09-25	83.96	85.18	82.78	84.51	+1.15%	442,900
2026-09-24	85.81	85.81	83.38	83.55	-1.74%	413,400
2026-09-23	87.00	87.08	84.94	85.03	-3.29%	253,000
2026-09-22	87.65	89.01	87.17	87.92	+1.12%	249,400
2026-09-21	86.50	87.43	85.28	86.95	+1.58%	232,200
2026-09-18	86.00	86.27	85.07	85.60	-1.03%	988,100
2026-09-17	88.78	89.22	86.26	86.49	-0.71%	239,300
2026-09-16	87.60	89.33	86.48	87.11	-0.56%	284,500
2026-09-15	90.10	91.85	86.76	87.60	-2.87%	347,600
2026-09-14	90.10	92.23	90.10	90.19	-0.91%	270,100
2026-09-11	94.99	94.99	90.37	91.02	-2.55%	258,900
2026-09-10	95.68	95.99	92.21	93.40	-2.75%	378,300
2026-09-09	99.11	99.74	95.62	96.04	-3.10%	296,100
2026-09-08	102.81	102.81	99.11	99.11	-3.40%	271,767
2026-09-04	99.87	103.21	99.80	102.60	+1.54%	269,700
2026-09-03	103.56	103.60	99.87	101.04	-1.61%	245,000
2026-09-02	100.84	103.29	100.84	102.69	+1.91%	237,502
2026-09-01	100.00	103.16	99.92	100.77	+0.14%	288,297
2026-08-31	102.68	102.68	100.06	100.63	-2.26%	333,296
2026-08-28	103.09	103.33	101.72	102.96	+0.65%	134,800
2026-08-27	102.59	103.58	101.89	102.30	-0.67%	280,700
2026-08-26	103.84	104.35	101.48	102.99	-1.71%	341,400
2026-08-25	104.57	105.16	102.07	104.78	+0.26%	239,356
2026-08-24	104.30	104.98	102.97	104.51	+2.48%	353,266
2026-08-21	104.81	105.33	101.79	101.98	-3.28%	281,100
2026-08-20	105.75	106.16	103.78	105.44	-2.10%	293,300
2026-08-19	104.59	107.74	104.54	107.70	+4.29%	304,300
2026-08-18	104.12	106.19	103.19	103.27	-0.82%	207,600
2026-08-17	105.15	107.75	104.10	104.12	-1.87%	243,200
2026-08-14	106.50	106.69	104.59	106.10	-0.97%	181,300
2026-08-13	108.38	108.66	106.26	107.14	-0.01%	121,200
2026-08-12	106.46	107.37	103.84	107.15	-0.16%	127,600
2026-08-11	105.28	108.87	105.28	107.32	+2.36%	276,900
2026-08-10	108.00	109.00	103.36	104.85	-3.63%	225,900
2026-08-07	106.50	109.13	105.56	108.80	+2.83%	183,400
2026-08-06	106.66	108.53	104.37	105.81	-1.27%	229,300
2026-08-05	107.45	109.61	106.43	107.17	+0.11%	332,200
2026-08-04	103.53	107.42	102.08	107.05	+3.43%	321,400
2026-08-03	103.73	106.70	102.70	103.50	+1.11%	379,000
2026-07-31	102.72	102.75	100.25	102.36	-0.28%	187,000
2026-07-30	106.66	106.66	100.80	102.65	-3.66%	332,800
2026-07-29	108.08	108.39	105.74	106.55	-1.04%	381,600
2026-07-28	104.50	108.72	104.50	107.67	+4.01%	272,700
2026-07-27	104.58	105.64	103.12	103.52	+0.16%	401,200
2026-07-24	104.56	106.31	103.19	103.35	-1.20%	355,300
2026-07-23	103.73	105.38	103.73	104.60	-1.33%	224,700
2026-07-22	105.33	106.87	104.16	106.01	+1.17%	310,700
2026-07-21	106.90	109.52	104.41	104.78	-1.98%	324,400
2026-07-20	108.15	108.19	104.97	106.90	-1.17%	380,500
2026-07-17	107.51	111.19	107.22	108.17	-0.29%	383,600
2026-07-16	104.43	109.27	104.43	108.48	+4.19%	491,800
2026-07-15	104.04	106.49	103.77	104.12	+0.55%	621,600
2026-07-14	102.63	103.86	100.20	103.55	+1.48%	285,100
2026-07-13	101.75	104.13	101.41	102.04	+0.96%	409,000
2026-07-10	102.78	103.39	101.00	101.07	-0.80%	430,000
2026-07-09	100.54	103.69	100.54	101.88	+1.31%	524,900
2026-07-08	103.64	104.67	99.55	100.56	-4.97%	653,700
2026-07-07	104.54	107.00	104.42	105.82	+1.31%	632,400
2026-07-06	103.29	104.81	102.52	104.45	+1.05%	493,300
2026-07-02	102.05	104.64	102.05	103.36	+1.29%	1,181,800
2026-07-01	103.80	106.43	100.18	102.04	-3.63%	1,247,400
2026-06-30	100.87	108.00	97.83	105.88	+5.75%	3,143,200
2026-06-29	94.98	100.87	94.25	100.12	+4.43%	847,700
2026-06-26	95.30	97.01	94.00	95.87	+0.02%	842,600
2026-06-25	95.01	97.22	94.58	95.85	+1.82%	327,700
2026-06-24	92.91	96.03	92.74	94.14	+2.04%	451,000
2026-06-23	90.70	92.98	90.32	92.26	+1.02%	389,600
2026-06-22	90.75	91.86	90.55	91.33	-0.64%	447,500
2026-06-18	90.45	92.85	90.00	91.92	+2.44%	578,900
2026-06-17	92.59	93.97	89.00	89.73	-3.29%	343,100
2026-06-16	92.74	93.75	91.53	92.78	+0.35%	361,900
2026-06-15	94.98	95.77	91.71	92.46	-0.64%	507,200
2026-06-12	92.72	94.53	91.95	93.06	+1.60%	361,500
2026-06-11	90.71	92.45	89.41	91.59	+0.96%	366,500
2026-06-10	93.61	94.42	90.59	90.72	-2.90%	265,400
2026-06-09	93.70	95.00	92.48	93.43	+0.90%	462,900
2026-06-08	94.25	95.12	92.56	92.60	-1.76%	428,400
2026-06-05	95.96	98.61	93.58	94.26	-1.85%	529,600
2026-06-04	101.50	103.19	96.01	96.04	-10.06%	817,500
2026-06-03	105.23	107.50	104.03	106.78	-0.04%	292,300
2026-06-02	107.08	107.80	105.99	106.82	+0.03%	221,700
2026-06-01	106.47	107.55	104.08	106.79	-2.05%	290,600
2026-05-29	111.04	111.63	108.72	109.02	-3.40%	363,700
2026-05-28	112.16	113.26	109.79	112.86	-0.08%	190,300
2026-05-27	113.21	115.19	112.15	112.95	+1.06%	254,300
2026-05-26	112.00	113.98	111.39	111.77	+0.09%	206,700
2026-05-22	109.59	111.92	108.77	111.67	+2.28%	287,900
2026-05-21	108.37	110.45	106.54	109.18	-0.61%	293,200
2026-05-20	107.57	110.08	105.98	109.85	+2.30%	163,700
2026-05-19	109.39	109.39	105.73	107.38	-2.40%	244,100
2026-05-18	111.77	112.97	109.55	110.02	-0.91%	151,500
2026-05-15	112.76	113.69	110.02	111.03	-2.58%	188,900
2026-05-14	112.87	114.49	111.90	113.97	+2.71%	163,500
2026-05-13	112.31	112.78	110.35	110.96	-1.30%	250,900
2026-05-12	113.71	114.68	111.31	112.42	-0.64%	260,100
2026-05-11	119.10	119.49	112.53	113.14	-4.78%	296,400
2026-05-08	117.15	118.95	113.89	118.82	+2.05%	205,400
2026-05-07	118.16	118.86	115.54	116.43	-0.44%	346,900
2026-05-06	116.09	118.87	114.71	116.95	+4.39%	559,700
2026-05-05	106.10	113.60	103.03	112.03	+4.91%	719,200
2026-05-04	115.75	115.75	102.14	106.79	-8.56%	1,017,400
2026-05-01	119.32	119.32	115.50	116.79	-2.04%	341,300
2026-04-30	117.60	120.66	117.09	119.22	+1.30%	347,300
2026-04-29	117.35	119.52	115.49	117.69	-0.34%	232,200
2026-04-28	120.10	120.10	116.18	118.09	-0.41%	225,100
2026-04-27	120.01	121.83	117.71	118.58	-1.19%	191,800
2026-04-24	120.55	121.36	118.82	120.01	-0.45%	184,700
2026-04-23	119.76	120.61	117.73	120.55	+0.73%	226,400
2026-04-22	121.92	121.92	119.17	119.68	-1.23%	257,500
2026-04-21	122.90	123.99	119.71	121.17	-0.15%	322,000
2026-04-20	122.83	122.83	117.52	121.35	-1.69%	353,200
2026-04-17	121.89	138.15	120.20	123.43	+3.38%	1,447,500
2026-04-16	119.95	123.90	119.37	119.39	-1.04%	408,400
2026-04-15	127.80	130.96	120.05	120.64	-5.60%	957,500
2026-04-14	122.91	130.67	115.89	127.80	+3.73%	1,672,300
2026-04-13	126.28	126.59	122.26	123.20	-2.44%	293,200
2026-04-10	127.07	127.42	125.17	126.28	-0.39%	182,500
2026-04-09	126.16	128.01	124.04	126.77	-0.11%	220,700
2026-04-08	126.32	128.56	124.92	126.91	+4.56%	364,300
2026-04-07	121.54	123.57	120.84	121.38	-0.93%	299,400
2026-04-06	121.58	122.70	120.31	122.52	-0.15%	121,200
2026-04-02	120.98	123.65	117.44	122.70	-0.11%	214,800
2026-04-01	123.89	126.57	122.42	122.84	-0.11%	228,800
2026-03-31	121.43	125.17	120.04	122.98	+2.42%	233,300
2026-03-30	122.05	122.46	119.81	120.07	-1.05%	322,300
2026-03-27	122.66	124.45	121.17	121.35	-1.94%	189,800
2026-03-26	121.57	123.92	121.57	123.75	+0.68%	215,900
2026-03-25	123.90	123.90	120.70	122.92	-0.06%	182,300
2026-03-24	121.52	124.87	121.33	122.99	+1.33%	214,000
2026-03-23	120.48	124.26	119.99	121.37	+3.31%	225,300
2026-03-20	120.55	121.03	116.64	117.48	-2.95%	863,600
2026-03-19	120.46	122.41	119.18	121.05	-0.23%	218,100
2026-03-18	122.93	124.71	120.84	121.33	-1.95%	332,700
2026-03-17	126.13	126.71	122.07	123.74	-1.18%	414,900
2026-03-16	124.83	127.66	124.55	125.22	+1.52%	295,100
2026-03-13	123.48	124.72	121.66	123.35	+0.02%	220,800
2026-03-12	123.35	125.58	122.96	123.33	-1.95%	248,600
2026-03-11	126.10	127.20	123.75	125.78	-0.58%	138,600
2026-03-10	128.26	130.02	126.50	126.52	-1.75%	368,800
2026-03-09	127.01	129.31	124.02	128.77	-0.71%	235,500
2026-03-06	130.32	130.40	127.41	129.69	-1.52%	223,400
2026-03-05	133.84	136.32	130.39	131.69	-2.88%	276,200
2026-03-04	136.59	137.94	134.37	135.60	+0.14%	259,600
2026-03-03	129.51	135.72	129.42	135.41	+2.22%	418,900
2026-03-02	130.90	133.55	130.00	132.47	-0.55%	230,600
2026-02-27	135.46	135.46	131.19	133.20	-1.70%	332,700
2026-02-26	137.00	137.41	134.75	135.51	-0.48%	224,900
2026-02-25	141.25	141.25	133.76	136.17	-3.76%	504,000
2026-02-24	142.70	145.14	140.02	141.49	-0.29%	262,000
2026-02-23	148.30	148.30	141.90	141.90	-3.85%	453,100
2026-02-20	145.20	149.95	144.58	147.58	+1.15%	310,200
2026-02-19	152.50	157.02	143.89	145.90	-5.11%	652,300
2026-02-18	157.00	158.75	148.12	153.75	-0.23%	654,700
2026-02-17	157.16	158.14	153.78	154.11	-1.92%	418,700
2026-02-13	155.70	158.19	152.05	157.13	+1.51%	243,200
2026-02-12	157.30	159.66	151.92	154.79	-1.16%	291,300
2026-02-11	155.81	157.29	154.09	156.60	+1.12%	190,800
2026-02-10	154.45	156.30	153.91	154.87	+0.32%	305,500
2026-02-09	154.45	155.00	152.62	154.37	-0.18%	210,100
2026-02-06	152.75	155.48	152.60	154.65	+1.24%	242,300
2026-02-05	153.54	154.13	142.19	152.75	-1.00%	261,700
2026-02-04	152.00	154.79	151.11	154.29	+2.29%	280,000
2026-02-03	148.85	151.53	148.40	150.84	+1.81%	316,000
2026-02-02	147.70	149.08	145.94	148.16	+1.00%	323,600
2026-01-30	148.00	150.77	145.78	146.69	-1.80%	331,000
2026-01-29	147.23	149.51	145.43	149.38	+1.06%	738,500
2026-01-28	148.75	149.73	147.15	147.82	-0.16%	323,900
2026-01-27	145.40	149.02	143.56	148.05	+1.34%	830,300
2026-01-26	147.10	147.24	144.19	146.09	-0.74%	641,400
2026-01-23	149.24	149.99	146.26	147.18	-1.78%	354,300
2026-01-22	148.65	150.98	147.90	149.84	-0.89%	473,500
2026-01-21	139.45	151.85	139.45	151.19	+9.50%	1,269,400
2026-01-20	135.11	138.39	134.57	138.07	+0.49%	233,300
2026-01-16	136.87	137.88	135.65	137.40	+0.45%	161,000
2026-01-15	133.34	137.74	131.84	136.78	+3.00%	396,700
2026-01-14	133.45	133.95	130.59	132.80	-0.50%	366,300
2026-01-13	131.62	133.81	131.08	133.47	+1.85%	373,000
2026-01-12	130.29	131.80	129.45	131.04	+0.02%	172,200
2026-01-09	128.99	131.32	127.23	131.01	+1.82%	349,600
2026-01-08	126.41	129.91	126.41	128.67	+1.10%	280,100
2026-01-07	126.74	127.39	124.91	127.27	+0.66%	207,600
2026-01-06	122.53	126.56	122.53	126.44	+2.41%	182,700
2026-01-05	123.58	125.68	123.33	123.46	-0.68%	243,100
2026-01-02	121.82	124.39	120.01	124.31	+2.45%	169,300
2025-12-31	122.90	124.02	121.04	121.34	-1.26%	120,600
2025-12-30	123.84	123.84	122.74	122.89	-0.66%	119,200
2025-12-29	124.21	124.21	122.59	123.71	+0.00%	171,400
2025-12-26	123.89	125.00	123.06	123.71	-0.08%	105,600
2025-12-24	123.97	124.12	122.89	123.81	+0.18%	67,400
2025-12-23	123.58	124.46	123.13	123.59	-0.01%	183,700
2025-12-22	124.02	124.06	120.75	123.60	-0.05%	319,300
2025-12-19	123.27	125.00	121.96	123.66	+1.44%	467,000
2025-12-18	122.35	122.80	121.01	121.90	+0.12%	224,500
2025-12-17	120.75	123.00	120.28	121.75	+0.18%	250,000
2025-12-16	121.76	122.41	120.39	121.53	+0.45%	312,100
2025-12-15	121.85	122.66	120.67	120.99	-0.63%	223,100
2025-12-12	123.00	123.00	120.15	121.76	-0.29%	275,400
2025-12-11	121.55	122.41	120.70	122.11	+0.92%	313,300
2025-12-10	115.76	121.51	115.76	121.00	+4.78%	410,900
2025-12-09	114.54	116.72	114.54	115.48	+0.17%	193,600
2025-12-08	114.94	115.91	112.55	115.28	+0.54%	282,900
2025-12-05	114.73	115.94	113.72	114.66	-0.30%	290,600
2025-12-04	114.33	115.96	113.20	115.00	+0.39%	222,100
2025-12-03	117.45	118.26	114.43	114.55	-2.02%	192,300
2025-12-02	114.94	117.14	113.65	116.91	+2.29%	198,600
2025-12-01	113.05	116.74	112.68	114.29	+0.55%	236,600
2025-11-28	114.56	115.02	113.47	113.67	-1.77%	190,000
2025-11-26	116.15	118.00	115.57	115.72	-0.91%	343,300
2025-11-25	113.35	117.27	113.35	116.78	+3.99%	357,900
2025-11-24	111.11	113.26	110.14	112.30	+0.23%	297,000
2025-11-21	107.06	113.30	106.90	112.04	+5.32%	520,400
2025-11-20	106.70	108.48	104.80	106.38	-0.30%	216,100
2025-11-19	106.22	107.19	105.21	106.70	+0.17%	244,400
2025-11-18	104.45	106.90	103.68	106.52	+1.55%	295,600
2025-11-17	107.35	107.88	104.63	104.89	-1.91%	285,300
2025-11-14	107.78	107.87	105.50	106.93	-1.75%	248,100
2025-11-13	109.52	110.16	107.75	108.84	-0.41%	347,600
2025-11-12	109.56	111.26	109.28	109.29	-0.92%	270,800
2025-11-11	110.22	111.96	107.85	110.30	+0.42%	213,600
2025-11-10	110.95	110.95	108.14	109.84	+1.06%	553,800
2025-11-07	108.00	109.41	107.11	108.69	+0.64%	340,500
2025-11-06	109.16	109.24	106.90	108.00	-2.23%	273,000
2025-11-05	106.85	110.70	106.21	110.46	+3.39%	499,600
2025-11-04	106.69	107.29	104.81	106.84	-0.07%	418,600
2025-11-03	104.41	107.07	102.23	106.92	+3.31%	864,600
2025-10-31	97.11	103.65	96.16	103.49	+8.20%	747,000
2025-10-30	92.10	96.42	89.00	95.65	+5.78%	912,700
2025-10-29	92.39	93.61	88.36	90.42	-2.88%	1,024,400
2025-10-28	91.53	93.57	91.25	93.10	+1.13%	261,500
2025-10-27	92.14	93.23	91.46	92.06	+0.02%	205,800
2025-10-24	91.51	92.93	91.26	92.04	+1.14%	184,600
2025-10-23	91.17	91.87	90.22	91.00	+0.10%	204,300
2025-10-22	90.91	92.61	90.35	90.91	+0.65%	188,100
2025-10-21	88.44	90.77	88.40	90.32	+2.21%	185,400
2025-10-20	88.63	90.47	88.14	88.37	+0.26%	170,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+11.82%）。最弱月份：9月（-13.42%）。基于2年每日数据（2025–2026）。

1月+10.56%
2月-3.90%
3月-10.70%
4月-7.61%
5月+2.46%
6月+3.29%
7月-0.18%
8月+4.43%
9月-13.42%
10月+11.82%
11月+6.31%
12月+6.17%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

LCI Industries（LCII）最新收盘价是多少？

2026-10-16 收于 83.89，来自Closelook数据湖的每日价格记录。

LCII 的52周最高价和最低价是多少？

过去52周最高 159.66、最低 77.58（截至 2026-10-16）。

LCI Industries 历史上最强和最弱的月份是哪个？

历史上，LCII 最强的日历月份是10月（平均 +11.82%），最弱的是9月（平均 -13.42%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。