Lsb Industries Inc（LXU）— 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	10.76	10.98	10.55	10.63	+1.63%	1,302,200
2026-10-15	10.06	10.54	9.96	10.46	+3.56%	1,410,200
2026-10-14	10.09	10.24	9.84	10.10	-1.27%	949,200
2026-10-13	9.96	10.35	9.93	10.23	+4.28%	608,200
2026-10-12	9.95	9.97	9.77	9.81	+0.00%	523,200
2026-10-09	10.15	10.29	9.71	9.81	-3.16%	683,500
2026-10-08	10.32	10.34	10.08	10.13	-0.69%	581,000
2026-10-07	10.18	10.33	10.05	10.20	+0.29%	479,900
2026-10-06	10.18	10.36	10.14	10.17	-0.10%	637,000
2026-10-05	9.89	10.20	9.75	10.18	+3.25%	506,100
2026-10-02	9.68	10.00	9.61	9.86	+1.02%	621,400
2026-10-01	9.62	9.76	9.37	9.76	-0.10%	849,900
2026-09-30	9.71	9.85	9.63	9.77	+1.14%	527,400
2026-09-29	9.79	9.89	9.61	9.66	-1.83%	529,200
2026-09-28	9.97	10.11	9.80	9.84	-0.51%	854,100
2026-09-25	10.00	10.05	9.75	9.89	-1.98%	1,050,900
2026-09-24	10.39	10.52	9.93	10.09	-1.75%	774,200
2026-09-23	10.56	10.65	10.21	10.27	-2.28%	505,300
2026-09-22	10.39	10.66	10.33	10.51	+0.67%	591,700
2026-09-21	10.88	11.05	10.34	10.44	-5.43%	1,209,000
2026-09-18	11.28	11.28	10.93	11.04	-2.04%	1,792,500
2026-09-17	11.31	11.51	11.16	11.27	+1.90%	696,300
2026-09-16	11.25	11.34	10.98	11.06	-3.15%	606,200
2026-09-15	11.07	11.51	11.07	11.42	+3.25%	875,300
2026-09-14	11.84	11.97	11.03	11.06	-4.49%	1,036,400
2026-09-11	11.50	11.73	11.47	11.58	-0.43%	1,042,100
2026-09-10	11.84	12.02	11.51	11.63	-0.60%	900,000
2026-09-09	11.64	11.90	11.46	11.70	+3.08%	841,700
2026-09-08	11.35	11.67	11.33	11.35	+0.44%	742,200
2026-09-04	11.00	11.47	10.95	11.30	+0.62%	642,300
2026-09-03	11.53	11.69	11.06	11.23	-2.69%	544,200
2026-09-02	11.12	11.64	10.95	11.54	+3.22%	787,200
2026-09-01	10.79	11.25	10.56	11.18	+4.78%	783,200
2026-08-31	10.72	10.83	10.41	10.67	+2.69%	579,500
2026-08-28	10.47	10.75	10.32	10.39	-0.48%	442,800
2026-08-27	10.36	10.48	10.15	10.44	+0.29%	439,800
2026-08-26	10.32	10.54	10.09	10.41	+1.26%	733,400
2026-08-25	10.73	10.73	10.28	10.28	-4.10%	553,800
2026-08-24	11.05	11.14	10.61	10.72	-3.60%	752,300
2026-08-21	10.78	11.23	10.76	11.12	+4.02%	847,800
2026-08-20	10.56	11.14	10.54	10.69	+2.99%	832,400
2026-08-19	10.40	10.76	10.35	10.38	+1.47%	599,700
2026-08-18	10.69	10.82	10.23	10.23	-2.57%	795,300
2026-08-17	10.37	10.59	10.21	10.50	+2.64%	764,400
2026-08-14	10.03	10.36	9.93	10.23	+3.65%	752,500
2026-08-13	9.74	9.94	9.74	9.87	+0.00%	641,100
2026-08-12	9.89	9.98	9.76	9.87	-1.20%	797,300
2026-08-11	10.11	10.37	9.93	9.99	-0.99%	630,600
2026-08-10	10.22	10.24	9.99	10.09	+4.89%	1,266,000
2026-08-07	9.70	9.79	9.41	9.62	-0.72%	1,073,700
2026-08-06	9.71	9.90	9.62	9.69	+0.00%	871,300
2026-08-05	9.88	9.99	9.66	9.69	-1.22%	942,700
2026-08-04	9.72	9.95	9.47	9.81	-0.10%	1,798,500
2026-08-03	10.70	10.79	9.77	9.82	-9.74%	1,138,800
2026-07-31	11.21	11.38	10.68	10.88	-1.45%	1,025,400
2026-07-30	10.66	11.38	10.48	11.04	-3.66%	1,537,200
2026-07-29	11.71	11.72	11.45	11.46	+0.26%	893,900
2026-07-28	11.45	11.68	11.30	11.43	-0.26%	688,300
2026-07-27	11.90	11.90	11.44	11.46	-6.37%	762,000
2026-07-24	12.18	12.32	11.95	12.24	+0.25%	1,030,100
2026-07-23	12.11	12.39	11.89	12.21	+3.13%	1,016,700
2026-07-22	11.72	11.96	11.72	11.84	+2.51%	486,700
2026-07-21	11.51	11.71	11.44	11.55	+1.85%	614,200
2026-07-20	11.42	11.55	11.32	11.34	-0.44%	708,800
2026-07-17	11.20	11.49	10.88	11.39	+2.89%	842,000
2026-07-16	10.97	11.20	10.95	11.07	+0.82%	544,300
2026-07-15	11.09	11.17	10.77	10.98	-1.88%	532,700
2026-07-14	11.36	11.48	11.06	11.19	-0.62%	714,600
2026-07-13	11.10	11.47	11.09	11.26	+3.21%	659,000
2026-07-10	10.82	10.99	10.69	10.91	+1.30%	412,100
2026-07-09	11.25	11.25	10.72	10.77	-3.84%	555,000
2026-07-08	11.18	11.38	11.10	11.20	+2.00%	706,700
2026-07-07	10.84	11.01	10.70	10.98	+1.95%	782,100
2026-07-06	10.49	10.79	10.44	10.77	+1.22%	571,500
2026-07-02	10.66	11.27	10.56	10.64	+0.00%	939,800
2026-07-01	10.87	11.00	10.57	10.64	-1.57%	624,100
2026-06-30	10.88	11.03	10.72	10.81	+0.65%	816,900
2026-06-29	10.90	10.90	10.65	10.74	-1.10%	664,400
2026-06-26	10.64	10.87	10.57	10.86	+1.59%	2,308,500
2026-06-25	10.65	10.90	10.53	10.69	-0.19%	949,000
2026-06-24	10.90	11.00	10.60	10.71	-3.08%	886,300
2026-06-23	11.01	11.18	10.95	11.05	-0.54%	582,300
2026-06-22	11.39	11.45	10.99	11.11	-2.37%	753,500
2026-06-18	11.54	11.61	11.21	11.38	-2.90%	859,600
2026-06-17	11.63	11.97	11.59	11.72	-0.09%	603,100
2026-06-16	11.88	12.02	11.58	11.73	-1.68%	849,000
2026-06-15	11.84	12.00	11.68	11.93	-2.29%	671,400
2026-06-12	11.66	12.23	11.66	12.21	+4.36%	594,800
2026-06-11	12.07	12.18	11.66	11.70	-1.52%	747,200
2026-06-10	11.90	12.13	11.64	11.88	-0.50%	808,200
2026-06-09	12.19	12.31	11.54	11.94	-1.97%	1,000,800
2026-06-08	12.63	12.64	12.18	12.18	-2.79%	598,300
2026-06-05	13.06	13.18	12.36	12.53	-2.79%	790,400
2026-06-04	12.73	13.08	12.51	12.89	+0.62%	1,630,900
2026-06-03	13.07	13.35	12.74	12.81	-1.91%	1,501,300
2026-06-02	13.10	13.25	13.03	13.06	+0.23%	591,300
2026-06-01	12.77	13.07	12.68	13.03	+3.91%	902,900
2026-05-29	12.90	12.97	12.37	12.54	-3.17%	1,701,000
2026-05-28	13.06	13.44	12.86	12.95	+0.62%	697,100
2026-05-27	13.07	13.38	12.66	12.87	-3.67%	830,400
2026-05-26	13.18	13.65	12.99	13.36	+2.45%	748,500
2026-05-22	13.13	13.13	12.79	13.04	+0.54%	772,900
2026-05-21	13.45	13.58	12.87	12.97	-2.85%	896,800
2026-05-20	13.53	13.78	13.20	13.35	-2.63%	670,300
2026-05-19	13.99	14.09	13.34	13.71	-1.22%	858,400
2026-05-18	14.62	14.62	13.78	13.88	-4.28%	869,300
2026-05-15	14.43	14.69	14.24	14.50	+0.42%	948,400
2026-05-14	14.65	14.88	14.23	14.44	-1.90%	651,700
2026-05-13	15.48	15.49	14.55	14.72	-4.66%	918,300
2026-05-12	15.00	15.44	14.59	15.44	+3.62%	948,000
2026-05-11	14.39	14.99	14.12	14.90	+7.12%	1,029,000
2026-05-08	13.89	14.03	13.57	13.91	+2.51%	759,200
2026-05-07	13.75	14.05	13.51	13.57	-3.49%	1,537,200
2026-05-06	14.72	14.78	13.98	14.06	-8.10%	1,413,100
2026-05-05	14.55	15.51	14.40	15.30	+6.47%	1,356,800
2026-05-04	15.08	15.08	14.17	14.37	-2.71%	1,607,400
2026-05-01	14.71	15.13	14.34	14.77	-0.87%	1,373,000
2026-04-30	14.39	15.53	14.03	14.90	-1.97%	2,454,900
2026-04-29	15.04	15.35	14.96	15.20	+2.36%	1,873,900
2026-04-28	14.74	14.92	14.46	14.85	+1.99%	1,239,500
2026-04-27	14.54	14.85	14.21	14.56	+1.18%	821,300
2026-04-24	14.48	14.64	14.03	14.39	-1.24%	804,900
2026-04-23	14.39	14.59	13.98	14.57	+0.97%	825,000
2026-04-22	14.70	14.81	14.30	14.43	-1.10%	874,200
2026-04-21	14.16	14.59	13.81	14.59	+3.40%	1,381,700
2026-04-20	13.80	14.28	13.77	14.11	+3.67%	1,291,200
2026-04-17	14.00	14.10	13.09	13.61	-9.21%	2,257,500
2026-04-16	14.31	15.12	14.21	14.99	+5.94%	1,540,900
2026-04-15	14.01	14.16	13.62	14.15	+2.31%	943,500
2026-04-14	14.09	14.09	13.43	13.83	-3.08%	1,048,000
2026-04-13	14.22	14.66	14.03	14.27	+1.78%	1,292,500
2026-04-10	13.52	14.03	13.52	14.02	+3.93%	1,263,400
2026-04-09	14.94	15.34	13.39	13.49	-8.60%	1,646,600
2026-04-08	13.40	14.79	13.11	14.76	+2.29%	2,548,700
2026-04-07	14.66	15.14	14.29	14.43	-3.80%	1,458,700
2026-04-06	14.83	15.03	14.50	15.00	+0.60%	1,157,300
2026-04-02	15.50	15.83	14.78	14.91	-0.20%	2,118,900
2026-04-01	14.93	15.14	14.56	14.94	+0.27%	2,376,900
2026-03-31	15.59	15.78	14.71	14.90	-5.58%	2,952,700
2026-03-30	16.40	16.53	15.52	15.78	-3.19%	2,847,300
2026-03-27	16.53	16.98	16.03	16.30	-3.44%	3,470,300
2026-03-26	15.91	17.22	15.87	16.88	+6.77%	3,161,200
2026-03-25	15.01	15.81	14.75	15.81	+2.66%	2,093,500
2026-03-24	14.63	15.73	14.46	15.40	+6.72%	2,406,600
2026-03-23	14.12	14.76	14.00	14.43	-1.57%	1,448,400
2026-03-20	14.58	15.01	14.45	14.66	+0.14%	4,052,000
2026-03-19	14.90	15.50	14.48	14.64	-2.33%	2,352,300
2026-03-18	15.05	15.05	14.40	14.99	+1.49%	1,707,400
2026-03-17	14.81	15.08	14.60	14.77	-0.07%	1,250,100
2026-03-16	14.38	15.10	13.97	14.78	-0.94%	1,650,800
2026-03-13	15.20	15.22	14.15	14.92	-3.37%	2,537,600
2026-03-12	14.49	15.66	14.44	15.44	+14.37%	6,111,100
2026-03-11	13.00	13.51	12.72	13.50	+5.88%	2,177,500
2026-03-10	12.74	13.10	12.25	12.75	-2.15%	1,585,000
2026-03-09	13.50	13.95	12.98	13.03	-3.41%	2,354,900
2026-03-06	14.05	14.65	13.40	13.49	-3.37%	2,317,000
2026-03-05	12.47	14.25	12.45	13.96	+10.27%	3,811,000
2026-03-04	11.93	12.71	11.79	12.66	+6.03%	1,375,700
2026-03-03	11.60	12.02	11.36	11.94	+0.00%	1,082,600
2026-03-02	11.85	11.94	11.52	11.94	+2.75%	1,107,500
2026-02-27	11.56	11.78	11.24	11.62	+0.69%	777,100
2026-02-26	10.53	11.54	10.28	11.54	+15.17%	1,528,200
2026-02-25	10.10	10.16	9.81	10.02	-0.40%	399,700
2026-02-24	10.19	10.43	10.02	10.06	-0.10%	411,900
2026-02-23	10.04	10.26	9.83	10.07	+0.30%	494,100
2026-02-20	9.95	10.44	9.86	10.04	+0.50%	379,100
2026-02-19	9.74	10.01	9.69	9.99	+2.57%	343,200
2026-02-18	9.64	9.99	9.64	9.74	+0.62%	348,600
2026-02-17	9.81	9.81	9.45	9.68	-1.73%	244,000
2026-02-13	9.75	10.01	9.62	9.85	+0.61%	347,900
2026-02-12	10.40	10.40	9.72	9.79	-5.23%	367,600
2026-02-11	10.03	10.41	9.91	10.33	+3.61%	550,900
2026-02-10	9.86	10.10	9.84	9.97	+0.20%	411,000
2026-02-09	9.67	10.01	9.56	9.95	+3.00%	288,700
2026-02-06	9.45	9.78	9.33	9.66	+3.43%	372,800
2026-02-05	9.67	9.70	9.29	9.34	-5.18%	521,300
2026-02-04	9.60	9.85	9.46	9.85	+4.68%	534,900
2026-02-03	9.26	9.44	9.07	9.41	+2.84%	637,000
2026-02-02	9.19	9.39	9.08	9.15	-1.51%	305,900
2026-01-30	9.44	9.52	9.13	9.29	-2.93%	656,600
2026-01-29	9.51	9.59	9.27	9.57	+1.27%	616,800
2026-01-28	9.60	9.65	9.35	9.45	-0.74%	331,800
2026-01-27	9.67	9.69	9.45	9.52	-1.45%	319,500
2026-01-26	9.90	10.00	9.59	9.66	-2.23%	392,300
2026-01-23	9.83	10.10	9.75	9.88	+1.33%	549,000
2026-01-22	10.00	10.10	9.74	9.75	-2.11%	704,800
2026-01-21	9.50	10.17	9.42	9.96	+7.21%	1,325,500
2026-01-20	9.47	9.58	9.23	9.29	-3.23%	321,900
2026-01-16	9.82	9.83	9.58	9.60	-3.52%	509,000
2026-01-15	9.87	10.03	9.72	9.95	+0.40%	981,700
2026-01-14	9.74	10.04	9.74	9.91	+2.80%	826,100
2026-01-13	9.53	9.84	9.53	9.64	+1.80%	574,300
2026-01-12	9.34	9.78	9.29	9.47	+1.83%	359,700
2026-01-09	9.25	9.33	9.02	9.30	+0.22%	628,000
2026-01-08	8.78	9.34	8.78	9.28	+4.74%	699,200
2026-01-07	8.90	8.90	8.69	8.86	-0.56%	272,300
2026-01-06	8.66	8.95	8.52	8.91	+3.13%	339,700
2026-01-05	8.68	8.81	8.44	8.64	+0.82%	461,000
2026-01-02	8.46	8.64	8.22	8.57	+0.82%	299,400
2025-12-31	8.34	8.54	8.30	8.50	+2.16%	329,700
2025-12-30	8.46	8.47	8.31	8.32	-1.54%	248,700
2025-12-29	8.50	8.51	8.35	8.45	-0.71%	306,000
2025-12-26	8.46	8.51	8.38	8.51	+0.35%	376,200
2025-12-24	8.56	8.56	8.40	8.48	-0.59%	193,400
2025-12-23	8.50	8.63	8.45	8.53	+0.00%	390,800
2025-12-22	8.76	8.78	8.53	8.53	-1.73%	340,400
2025-12-19	8.74	8.84	8.64	8.68	-1.14%	791,800
2025-12-18	8.81	8.88	8.73	8.78	+0.80%	299,100
2025-12-17	8.82	8.87	8.62	8.71	-0.68%	280,600
2025-12-16	8.84	8.91	8.72	8.77	-1.24%	452,400
2025-12-15	8.98	8.98	8.76	8.88	-0.22%	363,900
2025-12-12	9.00	9.09	8.88	8.90	-1.00%	405,800
2025-12-11	8.75	9.09	8.75	8.99	+2.63%	615,700
2025-12-10	8.70	8.92	8.67	8.76	-0.11%	352,800
2025-12-09	8.65	8.82	8.65	8.77	+0.80%	421,900
2025-12-08	8.86	8.96	8.66	8.70	-1.47%	315,800
2025-12-05	9.10	9.14	8.79	8.83	-3.07%	338,100
2025-12-04	9.50	9.50	9.05	9.11	-5.20%	644,200
2025-12-03	9.52	9.69	9.47	9.61	+1.37%	514,100
2025-12-02	9.41	9.92	9.31	9.48	+3.16%	928,800
2025-12-01	8.91	9.26	8.91	9.19	+2.91%	611,200
2025-11-28	8.92	9.03	8.81	8.93	+0.90%	253,700
2025-11-26	8.95	8.96	8.78	8.85	-1.23%	453,100
2025-11-25	8.72	9.06	8.72	8.96	+2.87%	411,100
2025-11-24	8.74	8.77	8.44	8.71	-0.34%	377,500
2025-11-21	8.47	8.83	8.20	8.74	+3.07%	531,600
2025-11-20	8.91	8.98	8.44	8.48	-3.31%	426,500
2025-11-19	9.15	9.22	8.59	8.77	-5.19%	489,900
2025-11-18	9.12	9.33	9.10	9.25	-0.43%	371,500
2025-11-17	9.80	9.80	9.24	9.29	-4.33%	443,500
2025-11-14	9.46	9.80	9.38	9.71	+0.73%	376,000
2025-11-13	9.91	9.94	9.61	9.64	-2.92%	463,500
2025-11-12	9.79	9.98	9.72	9.93	+1.12%	387,700
2025-11-11	9.24	9.98	9.24	9.82	+6.16%	747,500
2025-11-10	8.88	9.30	8.76	9.25	+8.19%	461,200
2025-11-07	8.42	8.57	8.20	8.55	+2.27%	339,900
2025-11-06	8.45	8.55	8.27	8.36	-0.36%	404,800
2025-11-05	8.23	8.42	8.18	8.39	+2.82%	387,400
2025-11-04	8.21	8.47	8.12	8.16	-3.32%	353,000
2025-11-03	8.37	8.68	8.26	8.44	+0.12%	412,500
2025-10-31	8.32	8.80	8.24	8.43	+1.81%	507,300
2025-10-30	9.75	9.85	8.21	8.28	-9.90%	726,000
2025-10-29	9.10	9.27	8.92	9.19	-0.11%	645,300
2025-10-28	9.25	9.30	9.05	9.20	-1.50%	332,300
2025-10-27	9.55	9.57	9.15	9.34	-2.10%	522,500
2025-10-24	9.50	9.65	9.39	9.54	+1.92%	376,300
2025-10-23	8.92	9.50	8.85	9.36	+6.97%	512,100
2025-10-22	8.47	8.75	8.45	8.75	+3.55%	342,800
2025-10-21	8.46	8.64	8.34	8.45	-0.94%	301,500
2025-10-20	8.38	8.53	8.27	8.53	+2.90%	266,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+9.94%）。最弱月份：9月（-9.46%）。基于2年每日数据（2025–2026）。

1月+9.01%
2月+8.08%
3月+9.94%
4月-1.36%
5月+3.50%
6月-7.40%
7月+0.36%
8月+9.43%
9月-9.46%
10月+8.63%
11月+5.81%
12月-7.51%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Lsb Industries Inc（LXU）最新收盘价是多少？

2026-10-16 收于 10.63，来自Closelook数据湖的每日价格记录。

LXU 的52周最高价和最低价是多少？

过去52周最高 17.22、最低 8.12（截至 2026-10-16）。

Lsb Industries Inc 历史上最强和最弱的月份是哪个？

历史上，LXU 最强的日历月份是3月（平均 +9.94%），最弱的是9月（平均 -9.46%），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。