MarineMax Inc（HZO）— 價格歷史

截至 2026-10-16 — 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
2026-10-16	52.42	52.46	52.36	52.37	+0.04%	431,900
2026-10-15	52.34	52.40	52.34	52.35	+0.02%	570,500
2026-10-14	52.35	52.39	52.33	52.34	-0.10%	401,900
2026-10-13	52.39	52.43	52.34	52.39	+0.11%	877,100
2026-10-12	52.34	52.36	52.31	52.33	-0.08%	974,300
2026-10-09	52.44	52.46	52.35	52.37	-0.11%	1,398,600
2026-10-08	52.44	52.49	52.42	52.43	-0.08%	408,600
2026-10-07	52.38	52.49	52.37	52.47	+0.15%	547,100
2026-10-06	52.40	52.44	52.37	52.39	+0.08%	764,000
2026-10-05	52.27	52.43	52.24	52.35	+0.00%	1,023,700
2026-10-02	52.35	52.42	52.34	52.35	+0.04%	458,500
2026-10-01	52.29	52.38	52.24	52.33	+0.06%	937,400
2026-09-30	52.35	52.36	52.28	52.30	+0.11%	773,600
2026-09-29	52.40	52.41	52.24	52.24	-0.25%	584,100
2026-09-28	52.40	52.45	52.37	52.37	-0.13%	703,000
2026-09-25	52.44	52.46	52.40	52.44	+0.06%	586,100
2026-09-24	52.42	52.43	52.37	52.41	-0.02%	666,400
2026-09-23	52.41	52.45	52.40	52.42	+0.02%	477,500
2026-09-22	52.43	52.54	52.41	52.41	+0.00%	876,600
2026-09-21	52.50	52.50	52.38	52.41	-0.29%	495,900
2026-09-18	52.31	52.56	52.30	52.56	+0.46%	1,250,500
2026-09-17	52.48	52.48	52.23	52.32	-0.04%	576,400
2026-09-16	52.48	52.48	52.27	52.34	-0.30%	998,200
2026-09-15	52.21	52.50	52.21	52.50	+0.56%	970,395
2026-09-14	52.20	52.24	52.19	52.21	+0.00%	683,525
2026-09-11	52.25	52.27	52.20	52.21	+0.02%	757,900
2026-09-10	52.18	52.25	52.16	52.20	+0.06%	869,300
2026-09-09	52.16	52.28	52.16	52.17	+0.00%	788,700
2026-09-08	52.19	52.24	52.14	52.17	+0.02%	1,162,388
2026-09-04	52.17	52.28	52.10	52.16	+0.00%	1,223,200
2026-09-03	52.15	52.21	52.10	52.16	+0.10%	1,119,100
2026-09-02	52.18	52.18	52.08	52.11	-0.02%	1,025,300
2026-09-01	52.15	52.19	52.11	52.12	-0.11%	596,000
2026-08-31	52.15	52.21	52.12	52.18	+0.00%	770,000
2026-08-28	52.16	52.19	52.10	52.18	-0.02%	618,200
2026-08-27	52.18	52.20	52.13	52.19	+0.15%	330,500
2026-08-26	52.16	52.22	52.10	52.11	-0.13%	400,300
2026-08-25	52.25	52.25	52.12	52.18	+0.10%	304,847
2026-08-24	52.20	52.27	52.09	52.13	-0.13%	444,212
2026-08-21	52.29	52.34	52.16	52.20	-0.10%	428,500
2026-08-20	52.15	52.25	52.10	52.25	+0.06%	513,200
2026-08-19	52.30	52.30	52.12	52.22	+0.08%	720,500
2026-08-18	52.11	52.28	52.08	52.18	-0.13%	706,200
2026-08-17	52.06	52.25	52.04	52.25	+0.44%	778,500
2026-08-14	52.10	52.14	52.00	52.02	-0.04%	1,236,800
2026-08-13	52.20	52.25	52.00	52.04	-0.17%	763,100
2026-08-12	52.38	52.38	52.13	52.13	-0.63%	742,700
2026-08-11	52.01	52.46	52.00	52.46	+0.65%	2,137,500
2026-08-10	51.89	52.13	51.87	52.12	+46.08%	7,672,600
2026-08-07	35.25	35.85	35.03	35.68	+1.57%	206,500
2026-08-06	35.65	35.96	32.09	35.13	-2.47%	395,800
2026-08-05	36.39	37.16	35.90	36.02	+0.11%	382,400
2026-08-04	35.02	36.38	35.02	35.98	+2.45%	276,800
2026-08-03	34.76	35.38	34.45	35.12	+1.89%	221,000
2026-07-31	34.44	35.02	34.04	34.47	-1.60%	188,700
2026-07-30	34.62	35.17	33.85	35.03	+3.15%	182,100
2026-07-29	35.20	36.11	33.81	33.96	-4.28%	327,700
2026-07-28	36.51	36.69	35.10	35.48	-2.12%	331,700
2026-07-27	36.24	36.86	35.72	36.25	-0.22%	417,900
2026-07-24	33.23	36.63	32.40	36.33	+8.22%	764,500
2026-07-23	31.74	33.69	30.62	33.57	+1.97%	324,100
2026-07-22	33.17	33.65	32.75	32.92	-0.93%	247,900
2026-07-21	33.75	34.10	32.73	33.23	-2.18%	409,500
2026-07-20	34.70	34.88	33.66	33.97	-1.59%	252,300
2026-07-17	34.58	35.55	33.57	34.52	-2.13%	316,800
2026-07-16	34.52	36.13	34.52	35.27	+1.41%	276,100
2026-07-15	34.38	35.32	34.21	34.78	+1.79%	214,300
2026-07-14	34.75	34.89	33.93	34.17	-0.20%	121,100
2026-07-13	34.35	35.02	33.37	34.24	-0.35%	305,600
2026-07-10	35.00	35.02	33.98	34.36	-1.24%	194,800
2026-07-09	35.38	35.90	34.63	34.79	-1.16%	172,400
2026-07-08	35.55	35.64	34.63	35.20	-1.10%	170,000
2026-07-07	35.14	35.75	34.72	35.59	+0.74%	241,900
2026-07-06	34.86	35.37	34.37	35.33	+2.47%	228,400
2026-07-02	35.48	35.83	34.17	34.48	-3.55%	314,600
2026-07-01	35.94	36.86	35.43	35.75	-2.38%	193,500
2026-06-30	36.67	36.96	36.13	36.62	-0.81%	243,200
2026-06-29	37.79	37.79	36.32	36.92	-2.17%	250,900
2026-06-26	36.56	37.77	36.46	37.74	+2.00%	534,700
2026-06-25	37.25	38.14	36.31	37.00	-0.22%	300,700
2026-06-24	35.29	37.40	34.84	37.08	+6.58%	359,600
2026-06-23	34.35	34.96	34.16	34.79	-0.11%	263,125
2026-06-22	35.20	35.60	34.54	34.83	-0.34%	263,049
2026-06-18	33.53	34.95	33.00	34.95	+5.59%	679,800
2026-06-17	34.23	35.00	32.61	33.10	-2.85%	204,800
2026-06-16	34.42	35.10	33.86	34.07	-0.64%	223,600
2026-06-15	34.65	35.43	34.07	34.29	+0.85%	237,300
2026-06-12	33.94	35.08	33.53	34.00	+1.13%	252,500
2026-06-11	33.00	33.78	32.72	33.62	+3.13%	219,300
2026-06-10	33.54	33.95	32.59	32.60	-3.18%	212,200
2026-06-09	33.41	34.32	32.81	33.67	+1.85%	278,300
2026-06-08	33.57	33.96	33.06	33.06	+0.06%	209,500
2026-06-05	34.76	34.89	32.75	33.04	-5.28%	353,700
2026-06-04	35.15	35.46	34.41	34.88	+0.61%	231,400
2026-06-03	34.53	34.82	34.27	34.67	-0.23%	326,300
2026-06-02	34.75	34.91	34.19	34.75	+0.00%	198,900
2026-06-01	34.59	35.00	33.06	34.75	+0.90%	346,800
2026-05-29	34.64	35.09	34.20	34.44	-2.05%	263,200
2026-05-28	34.74	35.65	34.33	35.16	+0.72%	323,700
2026-05-27	34.95	35.82	34.59	34.91	+0.75%	438,500
2026-05-26	35.10	35.52	34.27	34.65	-0.77%	715,700
2026-05-22	34.10	36.25	34.10	34.92	+2.11%	431,500
2026-05-21	32.92	34.68	32.13	34.20	+1.82%	334,500
2026-05-20	31.62	33.64	31.12	33.59	+6.33%	440,800
2026-05-19	32.37	32.44	31.20	31.59	-3.48%	372,000
2026-05-18	32.68	32.85	32.01	32.73	-0.88%	372,900
2026-05-15	33.41	33.88	32.65	33.02	-2.91%	308,200
2026-05-14	33.96	34.61	33.53	34.01	+1.98%	313,500
2026-05-13	32.82	33.50	31.90	33.35	+1.96%	326,200
2026-05-12	33.03	33.03	31.67	32.71	-1.74%	280,500
2026-05-11	34.31	34.38	33.25	33.29	-3.00%	463,200
2026-05-08	33.15	34.43	32.21	34.32	+4.44%	799,600
2026-05-07	31.22	33.15	30.52	32.86	+5.19%	859,700
2026-05-06	30.49	31.53	30.29	31.24	+5.04%	344,600
2026-05-05	27.87	30.00	27.87	29.74	+7.52%	444,300
2026-05-04	29.20	29.28	27.50	27.66	-6.81%	283,900
2026-05-01	28.75	29.71	28.47	29.68	+3.27%	318,800
2026-04-30	28.49	28.95	28.25	28.74	+0.52%	367,600
2026-04-29	29.39	29.91	28.49	28.59	-4.06%	220,900
2026-04-28	29.90	29.93	29.22	29.80	-0.63%	149,026
2026-04-27	29.58	30.49	29.54	29.99	+0.91%	276,499
2026-04-24	30.43	30.43	28.69	29.72	+0.34%	315,800
2026-04-23	29.41	30.26	26.84	29.62	+1.13%	442,700
2026-04-22	30.20	30.36	28.58	29.29	-2.14%	519,100
2026-04-21	30.77	30.78	29.52	29.93	-2.03%	258,300
2026-04-20	30.50	31.04	30.12	30.55	+0.03%	286,500
2026-04-17	29.56	31.71	29.33	30.54	+6.19%	542,900
2026-04-16	28.50	29.59	27.89	28.76	+1.41%	266,300
2026-04-15	28.80	29.20	28.31	28.36	-2.78%	182,600
2026-04-14	27.92	30.04	27.71	29.17	+4.81%	327,900
2026-04-13	26.78	28.08	26.72	27.83	+2.58%	225,400
2026-04-10	28.19	28.19	27.06	27.13	-2.72%	172,800
2026-04-09	27.14	28.48	27.05	27.89	+1.42%	249,200
2026-04-08	28.86	29.44	27.39	27.50	+0.15%	367,800
2026-04-07	27.32	27.81	26.66	27.46	+0.00%	211,700
2026-04-06	27.19	27.80	27.02	27.46	+1.07%	170,200
2026-04-02	26.56	27.53	26.42	27.17	-0.59%	155,100
2026-04-01	27.23	27.94	27.05	27.33	+1.00%	221,300
2026-03-31	26.59	27.78	26.03	27.06	+4.64%	285,700
2026-03-30	26.08	26.85	25.61	25.86	+0.27%	427,800
2026-03-27	26.47	26.47	25.40	25.79	-2.72%	295,400
2026-03-26	25.56	26.52	25.25	26.51	+2.36%	416,300
2026-03-25	26.71	27.28	25.76	25.90	-1.56%	230,200
2026-03-24	25.97	26.77	25.97	26.31	+0.00%	226,100
2026-03-23	25.69	27.44	25.69	26.31	+6.48%	402,400
2026-03-20	25.24	25.43	24.22	24.71	-1.44%	1,163,300
2026-03-19	25.63	26.25	24.94	25.07	-1.76%	359,800
2026-03-18	25.89	26.25	25.52	25.52	-2.11%	381,800
2026-03-17	25.65	26.40	25.54	26.07	+2.52%	280,040
2026-03-16	26.03	26.45	25.36	25.43	+0.04%	443,035
2026-03-13	26.74	26.92	25.32	25.42	-3.53%	279,600
2026-03-12	26.66	27.20	26.16	26.35	-3.12%	271,600
2026-03-11	26.69	27.66	26.69	27.20	+1.42%	190,100
2026-03-10	27.60	28.32	26.71	26.82	-1.90%	312,077
2026-03-09	25.90	27.59	25.09	27.34	+1.79%	572,580
2026-03-06	27.54	27.85	26.46	26.86	-5.26%	732,100
2026-03-05	29.39	29.81	27.35	28.35	-4.67%	535,500
2026-03-04	30.73	31.53	29.29	29.74	+0.03%	448,000
2026-03-03	29.70	30.68	29.18	29.73	-3.66%	605,600
2026-03-02	29.58	31.36	28.94	30.86	+1.18%	564,800
2026-02-27	29.52	30.64	28.77	30.50	+1.50%	373,300
2026-02-26	31.49	32.00	29.21	30.05	-3.06%	577,400
2026-02-25	28.64	31.46	28.05	31.00	+8.73%	1,281,200
2026-02-24	27.89	30.01	27.20	28.51	+4.24%	654,000
2026-02-23	28.41	28.41	26.95	27.35	-3.83%	431,300
2026-02-20	28.42	29.95	28.05	28.44	-0.87%	453,500
2026-02-19	28.61	29.14	28.12	28.69	-1.17%	361,100
2026-02-18	29.15	30.83	28.84	29.03	-1.29%	513,700
2026-02-17	28.99	29.68	28.73	29.41	+1.34%	214,353
2026-02-13	28.63	29.31	28.01	29.02	+2.26%	642,900
2026-02-12	29.04	29.51	27.85	28.38	-1.25%	369,600
2026-02-11	29.11	29.51	28.51	28.74	-1.30%	412,700
2026-02-10	29.40	30.19	29.02	29.12	-1.99%	326,700
2026-02-09	29.73	30.59	29.37	29.71	-0.90%	552,400
2026-02-06	30.11	30.30	29.21	29.98	+2.04%	369,800
2026-02-05	30.47	30.67	28.43	29.38	-4.49%	712,500
2026-02-04	31.19	31.60	30.10	30.76	-0.42%	628,900
2026-02-03	30.64	31.50	29.75	30.89	+2.97%	1,300,000
2026-02-02	26.49	31.30	25.87	30.00	+10.99%	1,946,600
2026-01-30	25.40	27.56	24.84	27.03	+9.66%	617,800
2026-01-29	26.00	26.76	23.84	24.65	-8.23%	476,500
2026-01-28	27.50	27.74	26.79	26.86	-2.54%	275,600
2026-01-27	27.65	27.93	27.27	27.56	-1.43%	189,700
2026-01-26	28.20	28.68	27.64	27.96	-0.75%	206,600
2026-01-23	28.56	28.79	28.03	28.17	-1.54%	177,600
2026-01-22	28.81	29.27	28.32	28.61	-0.14%	320,000
2026-01-21	27.02	29.02	26.99	28.65	+7.38%	307,200
2026-01-20	27.48	27.65	26.36	26.68	-7.43%	304,000
2026-01-16	28.80	29.05	28.58	28.82	-0.38%	177,700
2026-01-15	28.44	29.28	28.23	28.93	+1.94%	287,300
2026-01-14	27.57	28.51	27.25	28.38	+3.96%	268,200
2026-01-13	27.94	28.03	27.26	27.30	-1.02%	334,000
2026-01-12	27.22	27.67	26.78	27.58	-0.68%	401,800
2026-01-09	27.76	28.19	26.45	27.77	+0.80%	365,100
2026-01-08	25.49	28.70	25.48	27.55	+4.40%	367,000
2026-01-07	26.54	27.49	26.38	26.39	-0.08%	304,200
2026-01-06	24.20	26.48	24.20	26.41	+7.45%	342,300
2026-01-05	24.06	25.10	23.92	24.58	+2.08%	184,900
2026-01-02	24.41	24.72	23.63	24.08	-0.62%	233,000
2025-12-31	24.43	24.49	24.09	24.23	-0.45%	198,100
2025-12-30	24.37	24.56	24.15	24.34	-0.12%	205,400
2025-12-29	24.40	24.52	24.11	24.37	-0.41%	182,100
2025-12-26	24.81	25.12	24.06	24.47	-1.29%	233,300
2025-12-24	24.70	25.01	24.30	24.79	+1.18%	107,800
2025-12-23	25.43	25.49	24.28	24.50	-0.73%	424,200
2025-12-22	24.67	24.92	24.38	24.68	-0.20%	193,800
2025-12-19	24.73	25.36	24.54	24.73	+0.08%	521,600
2025-12-18	24.81	25.13	24.47	24.71	+1.31%	208,000
2025-12-17	24.62	25.09	24.19	24.39	-0.81%	299,400
2025-12-16	25.11	25.32	24.40	24.59	-2.03%	202,300
2025-12-15	25.27	25.72	24.92	25.10	-0.36%	232,300
2025-12-12	25.99	26.03	25.09	25.19	-2.78%	186,100
2025-12-11	26.16	26.54	25.61	25.91	-0.50%	221,800
2025-12-10	25.37	26.75	25.05	26.04	+2.76%	276,300
2025-12-09	24.98	25.74	24.81	25.34	-0.35%	323,100
2025-12-08	24.25	26.20	24.25	25.43	+6.76%	423,600
2025-12-05	23.97	24.67	23.76	23.82	-0.79%	225,800
2025-12-04	23.74	24.50	23.30	24.01	+1.48%	292,000
2025-12-03	23.72	24.43	23.62	23.66	+0.72%	440,600
2025-12-02	22.93	23.59	22.49	23.49	+3.12%	346,563
2025-12-01	23.00	23.71	22.74	22.78	-2.57%	319,347
2025-11-28	23.96	24.53	23.26	23.38	-2.91%	153,300
2025-11-26	24.56	24.97	24.04	24.08	-2.47%	364,600
2025-11-25	23.59	25.43	23.59	24.69	+5.69%	352,300
2025-11-24	23.31	23.80	22.71	23.36	+0.39%	366,200
2025-11-21	21.69	23.72	21.49	23.27	+8.59%	296,500
2025-11-20	22.64	22.80	21.42	21.43	-4.24%	311,100
2025-11-19	22.89	23.10	22.26	22.38	-1.10%	352,900
2025-11-18	22.09	22.90	21.82	22.63	+1.98%	435,700
2025-11-17	23.25	23.79	22.19	22.19	-4.52%	384,700
2025-11-14	21.96	23.32	21.83	23.24	+3.01%	424,500
2025-11-13	23.16	24.79	21.70	22.56	-3.92%	1,051,800
2025-11-12	23.65	24.37	23.27	23.48	-0.21%	516,600
2025-11-11	23.74	24.11	23.50	23.53	-0.38%	220,400
2025-11-10	24.06	24.09	23.25	23.62	-0.63%	326,800
2025-11-07	23.30	24.61	23.04	23.77	+1.62%	272,000
2025-11-06	23.92	24.17	23.00	23.39	-3.55%	340,100
2025-11-05	23.60	25.05	23.44	24.25	+3.06%	500,700
2025-11-04	24.28	24.38	23.44	23.53	-4.50%	365,600
2025-11-03	24.72	25.02	23.96	24.64	-0.52%	292,400
2025-10-31	23.42	24.87	23.28	24.77	+4.47%	317,100
2025-10-30	24.36	24.57	23.34	23.71	-3.46%	511,600
2025-10-29	27.00	27.28	24.47	24.56	-10.36%	327,300
2025-10-28	26.57	27.90	26.44	27.40	+1.71%	412,200
2025-10-27	26.70	27.31	26.55	26.94	+1.58%	272,000
2025-10-24	26.61	26.86	26.11	26.52	+1.14%	287,400
2025-10-23	26.18	26.42	25.85	26.22	+0.42%	187,000
2025-10-22	26.39	26.99	25.82	26.11	-1.10%	183,200
2025-10-21	25.70	26.66	25.70	26.40	+1.93%	162,400
2025-10-20	25.82	26.41	25.82	25.90	+1.49%	160,800

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+33.40%）。最弱月份：3月（-12.24%）。基於2年每日數據（2025–2026）。

1月+10.32%
2月-6.24%
3月-12.24%
4月+2.14%
5月+5.98%
6月+13.18%
7月-9.29%
8月+33.40%
9月-0.28%
10月-4.14%
11月-5.11%
12月+6.37%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

MarineMax Inc（HZO）最新收盤價是多少？

2026-10-16 收於 52.37，來自Closelook數據湖的每日價格紀錄。

HZO 的52週最高價和最低價是多少？

過去52週最高 52.56、最低 21.42（截至 2026-10-16）。

MarineMax Inc 歷史上最強和最弱的月份是哪個？

歷史上，HZO 最強的日曆月份是8月（平均 +33.40%），最弱的是3月（平均 -12.24%），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449根日K線計算。