—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Leon's Furniture Limited（LNF.TO）— 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。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1626.3426.3425.8025.89-0.58%22,249
2026-10-1525.4026.4625.4026.04+1.92%20,600
2026-10-1425.5726.0025.3725.55-0.62%32,500
2026-10-1324.8025.7124.7625.71+2.72%20,800
2026-10-0924.9725.2524.9725.03+1.30%7,300
2026-10-0824.6424.9624.5724.71-0.40%13,600
2026-10-0724.7624.8824.4824.81+0.32%10,200
2026-10-0624.8024.9024.5524.73+1.31%14,900
2026-10-0524.6424.6424.2424.41-0.93%9,800
2026-10-0224.5024.7124.2124.64+1.07%8,300
2026-10-0124.7024.7024.2324.38-0.97%17,800
2026-09-3024.8224.8924.4724.62+0.16%13,500
2026-09-2924.4224.9324.4224.58+1.49%15,400
2026-09-2824.5724.7324.2224.22-0.94%11,800
2026-09-2524.3024.5424.1024.45+0.87%10,500
2026-09-2424.1024.4824.1024.24+0.58%10,100
2026-09-2324.7824.7824.1024.10-2.47%12,200
2026-09-2224.7924.9024.7024.71+0.86%11,400
2026-09-2125.0025.0024.5024.50-1.45%26,300
2026-09-1824.5024.8624.5024.86+1.47%85,900
2026-09-1724.8724.8724.5024.50+0.57%18,900
2026-09-1624.8724.8824.1324.36-1.73%18,800
2026-09-1524.5524.7924.4924.79+0.94%8,300
2026-09-1424.6724.6724.4024.56+1.11%13,900
2026-09-1124.6024.6124.1424.29+0.58%12,600
2026-09-1024.5424.5423.9724.15-1.47%35,000
2026-09-0924.5524.7424.3524.51-0.41%35,900
2026-09-0825.1025.1024.4024.61-0.81%64,500
2026-09-0424.5424.9124.3424.81+1.39%22,408
2026-09-0324.7624.7724.2424.47+0.99%21,301
2026-09-0224.3024.4024.1524.23-0.29%29,094
2026-09-0124.3024.4424.0024.30+0.70%22,699
2026-08-3124.1824.2724.0624.13-0.21%18,501
2026-08-2824.1524.3824.1124.18+0.37%21,167
2026-08-2724.7624.7624.0924.09-2.43%13,695
2026-08-2624.3924.7824.3124.69+1.06%16,278
2026-08-2524.6024.6024.1224.43-0.29%24,646
2026-08-2424.9024.9924.5024.50-1.61%22,783
2026-08-2124.6425.0824.6424.90+0.77%14,065
2026-08-2024.8125.0824.5424.71+1.65%17,661
2026-08-1924.5224.8524.3124.31-0.73%20,827
2026-08-1824.7024.8524.4524.49+0.33%10,356
2026-08-1724.9524.9524.4024.41-1.69%16,799
2026-08-1424.9924.9924.5024.83-0.72%20,363
2026-08-1324.6825.0824.5325.01+2.71%19,017
2026-08-1224.5024.5024.2124.35-0.98%36,234
2026-08-1123.7924.7323.7924.59+3.19%17,523
2026-08-1023.5224.0823.3323.83+0.89%35,207
2026-08-0724.3024.3123.4023.62-2.88%34,018
2026-08-0624.9924.9924.2624.32+0.00%12,353
2026-08-0524.8524.8524.3124.32-1.34%11,791
2026-08-0424.6324.7924.5024.65+0.16%11,663
2026-07-3124.7424.9724.4424.61-0.77%20,784
2026-07-3025.4125.4124.7024.80-0.88%15,074
2026-07-2925.0325.2024.8025.02+1.17%26,462
2026-07-2824.4125.0624.4124.73+1.31%17,129
2026-07-2724.0724.6524.0724.41+2.31%38,251
2026-07-2423.8524.1323.6123.86+2.40%11,396
2026-07-2323.5523.5623.2423.30-1.27%41,084
2026-07-2223.9124.0823.5523.60-1.21%15,521
2026-07-2123.9724.1023.8023.89-0.25%13,571
2026-07-2023.9324.3323.8323.95+0.08%12,599
2026-07-1724.3824.3823.9023.93-0.95%7,389
2026-07-1623.7424.4323.7424.16+2.20%33,058
2026-07-1523.7023.8423.5023.64+0.51%101,885
2026-07-1423.8323.8323.2723.52-1.18%61,363
2026-07-1323.8624.3123.2523.80-0.42%28,131
2026-07-1024.1124.1523.8623.90-0.99%42,065
2026-07-0924.3424.4124.0624.14-0.82%12,722
2026-07-0824.4824.4924.1024.34+0.00%19,197
2026-07-0724.3124.7624.2524.34+0.29%20,056
2026-07-0624.2524.5824.2524.27+0.04%42,587
2026-07-0324.0624.3524.0624.26+0.83%7,176
2026-07-0223.9924.2123.7624.06+1.01%28,546
2026-06-3023.7524.1723.6623.82-0.33%38,157
2026-06-2923.9824.2023.7523.90-0.83%41,400
2026-06-2623.8024.2923.7124.10+1.05%53,033
2026-06-2524.3124.3123.8123.85-0.96%21,825
2026-06-2423.9424.0823.8024.08+0.96%22,018
2026-06-2324.0024.3523.8223.85-1.49%21,866
2026-06-2224.1924.2123.8924.21-0.57%32,726
2026-06-1924.3524.4524.1724.35+0.16%29,268
2026-06-1824.4924.7024.1024.31-0.78%50,538
2026-06-1724.5824.8624.3724.50-0.28%20,842
2026-06-1624.8324.8324.2424.57-1.01%26,958
2026-06-1524.1124.9524.1124.82+1.18%7,542
2026-06-1224.5924.6224.1824.53+0.53%35,382
2026-06-1124.1124.8424.1124.40+0.74%12,620
2026-06-1024.3524.6824.2224.22-1.30%14,003
2026-06-0924.5024.9624.3124.54+0.99%13,234
2026-06-0824.6924.6924.2724.30-1.30%13,039
2026-06-0524.5524.6824.2124.62+0.78%10,474
2026-06-0424.5024.5824.3324.43+0.12%10,727
2026-06-0324.6724.8524.0724.40-1.77%45,785
2026-06-0224.9024.9024.5824.84-0.28%12,082
2026-06-0125.0725.0724.6524.91-0.68%24,196
2026-05-2925.1325.5024.7125.08-0.28%90,992
2026-05-2825.0025.1524.8125.15+1.09%15,955
2026-05-2724.8125.4124.8124.88+0.40%13,085
2026-05-2625.0825.0824.7824.78+0.32%14,735
2026-05-2524.4924.9824.4924.70+0.86%18,856
2026-05-2224.5424.6724.2924.49-0.20%33,054
2026-05-2124.3524.5624.0224.54+1.20%14,723
2026-05-2024.4024.5024.1524.25-0.49%48,418
2026-05-1924.0924.4924.0824.37-0.08%24,426
2026-05-1524.1124.4724.0024.39+0.99%23,419
2026-05-1424.0024.4124.0024.15+0.67%16,019
2026-05-1324.5124.5223.9223.99-3.23%63,094
2026-05-1225.2025.2024.5524.79-1.16%41,258
2026-05-1125.9425.9424.5125.08+0.32%23,952
2026-05-0825.1325.5824.1525.00-0.99%52,526
2026-05-0726.0126.1125.2525.25-2.58%44,323
2026-05-0625.9326.6025.8225.92+0.08%9,283
2026-05-0526.0026.1425.9025.90+0.31%4,387
2026-05-0426.3726.5725.8125.82-2.57%8,406
2026-05-0126.4726.6526.1726.50+0.95%30,491
2026-04-3026.2126.5326.1626.25+0.96%21,282
2026-04-2926.3026.4925.8526.00-0.99%12,176
2026-04-2826.2126.4325.9226.26+0.19%10,367
2026-04-2726.7426.8025.9926.21-2.67%29,450
2026-04-2426.7927.0126.6326.93+1.24%9,987
2026-04-2326.8126.8126.2026.60-0.08%32,526
2026-04-2226.5426.6226.2026.62+0.15%7,142
2026-04-2126.6026.6926.1926.58-0.04%18,264
2026-04-2026.1626.7026.1626.59+0.11%11,762
2026-04-1726.5226.9726.3426.56+1.72%10,249
2026-04-1626.7126.7126.1126.11-2.97%10,179
2026-04-1526.5226.9126.5126.91+0.67%6,435
2026-04-1426.5727.0626.3926.73+0.49%10,100
2026-04-1326.4926.7126.1426.60+1.37%40,580
2026-04-1026.6726.6726.2426.24-1.61%11,823
2026-04-0926.5526.7526.3426.67+0.45%7,726
2026-04-0826.8926.9026.0926.55+3.59%10,537
2026-04-0726.0026.2725.6325.63-2.29%16,362
2026-04-0626.0026.4125.6826.23+0.88%12,247
2026-04-0226.5226.5225.8326.00-1.48%12,229
2026-04-0126.1126.8626.0326.39+1.42%17,199
2026-03-3125.4426.2925.4426.02+2.56%12,982
2026-03-3025.2925.6225.2625.37+0.63%20,187
2026-03-2725.6925.6925.1425.21-1.37%25,909
2026-03-2625.5925.8025.5325.56-0.74%5,017
2026-03-2525.8926.1125.5225.75+0.35%13,093
2026-03-2425.3525.7125.3525.66+1.38%17,598
2026-03-2325.0326.2825.0325.31-0.90%20,936
2026-03-2025.3825.5425.0025.54+0.63%300,281
2026-03-1925.2325.6725.0025.38+0.12%19,300
2026-03-1825.2426.8925.2425.35+0.00%14,745
2026-03-1725.5425.9025.3525.35-0.63%10,629
2026-03-1625.0525.7325.0325.51+0.31%22,233
2026-03-1325.4326.0025.1825.43+0.08%17,279
2026-03-1225.5125.5725.1625.41-0.51%21,470
2026-03-1127.2527.2525.3625.54-5.93%36,927
2026-03-1026.6527.2526.6527.15+0.93%43,233
2026-03-0926.7927.0026.2226.90-0.04%20,476
2026-03-0627.5927.6726.3326.91-2.15%49,854
2026-03-0527.5427.7527.3727.50+0.44%12,867
2026-03-0427.5127.7027.2527.38-0.80%13,072
2026-03-0327.5527.9827.4027.60-0.47%15,823
2026-03-0227.8028.4827.4027.73-2.67%31,157
2026-02-2727.8128.5927.8128.49+1.93%42,673
2026-02-2628.5028.6827.7127.95-1.72%25,774
2026-02-2528.2128.6027.9128.44-0.18%15,799
2026-02-2428.5128.8928.3728.49-0.75%12,743
2026-02-2328.8429.0128.2728.70-1.05%19,809
2026-02-2028.8129.2628.5629.01+0.52%9,227
2026-02-1927.9728.8627.7028.86+2.89%22,975
2026-02-1827.8128.1127.6628.05+0.21%16,195
2026-02-1727.5927.9927.2727.99+1.01%7,181
2026-02-1327.1927.9827.1927.71+1.80%6,132
2026-02-1227.2327.5527.1427.22+0.26%6,214
2026-02-1128.5028.5027.1527.15-3.76%12,016
2026-02-1028.7028.7028.2028.21-1.19%4,839
2026-02-0928.1328.6728.1328.55+1.10%5,349
2026-02-0628.0028.3328.0028.24+1.73%4,302
2026-02-0527.8827.9127.4227.76-0.79%13,872
2026-02-0427.8128.1227.8127.98+0.18%17,924
2026-02-0328.3228.3227.7927.93-0.57%4,133
2026-02-0227.9028.0927.7028.09+2.07%18,525
2026-01-3028.1328.1427.5227.52-1.22%39,657
2026-01-2928.3328.3427.8527.86-0.14%18,740
2026-01-2828.0428.1027.9027.90-1.06%32,925
2026-01-2728.0428.4528.0428.20+0.00%7,584
2026-01-2628.2728.3027.7128.20-0.25%28,928
2026-01-2328.2528.2928.0628.27+0.07%7,656
2026-01-2228.6528.6528.2328.25+0.00%12,956
2026-01-2128.2728.4228.1728.25-0.67%17,183
2026-01-2028.9129.0128.3428.44-4.76%11,125
2026-01-1928.4129.8628.2729.86+4.96%20,192
2026-01-1628.5628.6128.3628.45-0.04%7,298
2026-01-1528.4128.6628.3628.46+0.39%7,891
2026-01-1428.7028.8428.3528.35-1.25%29,298
2026-01-1328.5128.7628.4928.71+0.84%8,311
2026-01-1228.5928.7128.4728.47-0.49%14,285
2026-01-0928.4628.6128.3528.61+0.35%13,955
2026-01-0828.4528.7328.4028.51+0.14%8,992
2026-01-0728.5028.6728.3528.47-0.42%15,312
2026-01-0628.2428.7328.2428.59+0.67%13,064
2026-01-0528.8628.8628.2528.40+0.57%15,427
2026-01-0228.0128.5527.9928.24+0.86%24,496
2025-12-3128.2628.2627.8128.00+0.00%4,889
2025-12-3027.8028.4027.8028.00+1.01%12,250
2025-12-2928.3228.4027.7227.72-2.12%6,045
2025-12-2428.3128.3428.3028.32+0.07%1,015
2025-12-2328.7828.7828.3028.30+0.50%10,251
2025-12-2228.7028.7028.0328.16-0.14%15,503
2025-12-1928.7028.8328.2028.20-1.91%198,041
2025-12-1828.7528.7928.5328.75+0.10%10,326
2025-12-1728.5729.0028.4228.72+1.13%21,892
2025-12-1628.8628.8628.3428.40-1.63%11,253
2025-12-1528.7129.0428.7028.87+0.17%14,690
2025-12-1228.8328.9328.7028.82+0.10%14,345
2025-12-1128.6228.8928.4728.79+0.35%19,206
2025-12-1028.3328.6928.3228.69+1.41%5,582
2025-12-0928.3928.6028.2128.29-0.21%18,804
2025-12-0828.9028.9128.3528.35-2.21%11,513
2025-12-0528.9829.0128.7528.99+0.90%9,268
2025-12-0428.7529.0128.6928.73+0.14%8,907
2025-12-0328.2528.6928.2528.69+2.35%27,850
2025-12-0228.6028.6028.0328.03-1.30%20,254
2025-12-0128.8528.9028.3028.40-1.49%15,795
2025-11-2828.9229.0028.7128.83+0.10%5,148
2025-11-2728.7128.8028.5328.80+1.44%5,087
2025-11-2628.2328.7428.2328.39+0.25%13,769
2025-11-2528.0628.5028.0528.32+0.11%13,404
2025-11-2428.4128.4127.7528.29+0.57%45,251
2025-11-2127.8228.2527.7828.13+0.93%25,439
2025-11-2028.1428.4627.6727.87-0.39%9,831
2025-11-1927.7628.0827.6727.98+0.00%10,511
2025-11-1828.0428.2227.8927.98-0.21%18,858
2025-11-1728.3728.3727.6428.04-0.21%25,157
2025-11-1427.8828.2427.6128.10+0.86%10,478
2025-11-1328.3528.6727.8627.86-1.73%15,544
2025-11-1229.0429.0428.3528.35-1.39%68,582
2025-11-1128.6529.1028.6528.75+0.63%3,761
2025-11-1028.9828.9828.5028.57-0.90%19,485
2025-11-0729.0129.5128.3728.83-2.27%23,526
2025-11-0629.3129.5028.8929.50+1.13%8,014
2025-11-0530.1830.1829.1729.17-1.29%11,635
2025-11-0430.0130.0129.2229.55-1.20%13,005
2025-11-0329.2230.2229.0029.91+2.40%25,243
2025-10-3128.9529.2128.7929.21+0.97%34,188
2025-10-3028.7228.9328.6028.93+0.28%16,726
2025-10-2928.8629.0528.6528.85+0.24%14,995
2025-10-2829.1129.1428.7828.78-1.24%6,157
2025-10-2728.7629.1428.7629.14+1.18%2,754
2025-10-2429.0029.0828.7528.80-0.45%4,567
2025-10-2328.6629.0028.6628.93+0.28%3,028
2025-10-2228.5928.8528.5728.85+0.35%11,674
2025-10-2128.5228.8628.2828.75+0.03%8,303
2025-10-2028.6728.8228.4528.74+0.24%12,236

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+7.90%）。最弱月份：3月（-5.35%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Leon's Furniture Limited（LNF.TO）最新收盘价是多少？

2026-10-16 收于 25.89，来自Closelook数据湖的每日价格记录。

LNF.TO 的52周最高价和最低价是多少？

过去52周最高 30.22、最低 23.24（截至 2026-10-16）。

Leon's Furniture Limited 历史上最强和最弱的月份是哪个？

历史上，LNF.TO 最强的日历月份是5月（平均 +7.90%），最弱的是3月（平均 -5.35%），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450根日线计算。