Comparing Back to the side-by-side chart ↗
Kadant Inc（KAI）— 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 | 259.46 | 265.73 | 258.35 | 264.15 | +2.10% | 166,100 |
| 2026-10-15 | 260.05 | 263.46 | 256.86 | 258.72 | -0.14% | 118,500 |
| 2026-10-14 | 259.46 | 260.91 | 253.89 | 259.08 | -0.94% | 113,000 |
| 2026-10-13 | 262.34 | 264.29 | 257.09 | 261.54 | +0.12% | 114,300 |
| 2026-10-12 | 257.17 | 262.97 | 257.17 | 261.23 | +0.31% | 82,200 |
| 2026-10-09 | 261.85 | 263.50 | 257.79 | 260.43 | -0.05% | 142,100 |
| 2026-10-08 | 255.05 | 260.79 | 253.41 | 260.55 | +1.04% | 195,300 |
| 2026-10-07 | 259.68 | 262.20 | 256.36 | 257.86 | -2.20% | 136,600 |
| 2026-10-06 | 268.04 | 269.60 | 261.37 | 263.66 | -1.30% | 113,400 |
| 2026-10-05 | 267.89 | 274.51 | 265.15 | 267.14 | -0.63% | 165,500 |
| 2026-10-02 | 268.39 | 271.95 | 264.76 | 268.83 | +2.02% | 191,700 |
| 2026-10-01 | 261.50 | 265.51 | 258.14 | 263.52 | +0.76% | 146,800 |
| 2026-09-30 | 268.30 | 270.02 | 261.30 | 261.52 | -2.10% | 85,200 |
| 2026-09-29 | 272.11 | 274.62 | 266.74 | 267.13 | -1.00% | 116,700 |
| 2026-09-28 | 272.26 | 276.42 | 267.00 | 269.84 | -1.48% | 261,000 |
| 2026-09-25 | 274.53 | 280.13 | 273.82 | 273.89 | -0.19% | 110,600 |
| 2026-09-24 | 275.55 | 276.69 | 269.56 | 274.42 | -1.41% | 106,900 |
| 2026-09-23 | 270.55 | 280.07 | 269.49 | 278.35 | +2.29% | 187,800 |
| 2026-09-22 | 271.16 | 274.90 | 268.20 | 272.11 | +2.36% | 101,100 |
| 2026-09-21 | 267.81 | 269.93 | 263.41 | 265.84 | +0.11% | 96,800 |
| 2026-09-18 | 267.84 | 269.64 | 264.46 | 265.56 | -0.58% | 309,300 |
| 2026-09-17 | 275.40 | 275.40 | 265.96 | 267.12 | -1.07% | 128,600 |
| 2026-09-16 | 268.40 | 274.27 | 264.53 | 270.00 | +1.67% | 147,600 |
| 2026-09-15 | 268.26 | 268.40 | 260.85 | 265.56 | -0.65% | 298,700 |
| 2026-09-14 | 262.00 | 272.00 | 260.25 | 267.30 | +0.38% | 303,100 |
| 2026-09-11 | 288.01 | 288.01 | 266.15 | 266.30 | -6.96% | 280,900 |
| 2026-09-10 | 288.13 | 290.09 | 281.80 | 286.23 | -1.72% | 258,000 |
| 2026-09-09 | 298.69 | 301.77 | 290.76 | 291.25 | -2.77% | 98,200 |
| 2026-09-08 | 299.07 | 302.14 | 297.72 | 299.54 | +0.26% | 140,600 |
| 2026-09-04 | 295.89 | 299.42 | 291.34 | 298.76 | +0.40% | 60,400 |
| 2026-09-03 | 298.76 | 300.45 | 292.67 | 297.56 | +0.84% | 146,700 |
| 2026-09-02 | 293.88 | 297.82 | 290.20 | 295.09 | +0.89% | 227,000 |
| 2026-09-01 | 294.70 | 298.80 | 290.77 | 292.48 | -2.23% | 150,800 |
| 2026-08-31 | 300.89 | 301.38 | 296.74 | 299.14 | -1.03% | 107,300 |
| 2026-08-28 | 305.73 | 307.71 | 296.18 | 302.24 | -1.18% | 148,500 |
| 2026-08-27 | 305.68 | 308.46 | 303.32 | 305.86 | -0.02% | 90,000 |
| 2026-08-26 | 307.38 | 309.80 | 302.65 | 305.92 | +1.02% | 65,600 |
| 2026-08-25 | 317.39 | 319.27 | 299.50 | 302.84 | -3.11% | 230,300 |
| 2026-08-24 | 316.17 | 317.90 | 310.01 | 312.57 | -0.27% | 230,000 |
| 2026-08-21 | 317.36 | 317.36 | 307.63 | 313.41 | -0.21% | 123,800 |
| 2026-08-20 | 310.05 | 318.16 | 305.00 | 314.06 | -0.10% | 158,600 |
| 2026-08-19 | 311.21 | 318.00 | 307.56 | 314.37 | +1.53% | 134,900 |
| 2026-08-18 | 327.62 | 330.23 | 307.08 | 309.64 | -6.09% | 154,800 |
| 2026-08-17 | 332.21 | 337.49 | 328.07 | 329.72 | -1.35% | 76,600 |
| 2026-08-14 | 330.22 | 337.44 | 319.46 | 334.22 | +0.96% | 68,800 |
| 2026-08-13 | 336.00 | 339.34 | 328.14 | 331.03 | -0.91% | 82,500 |
| 2026-08-12 | 338.84 | 341.09 | 328.40 | 334.08 | -1.26% | 82,100 |
| 2026-08-11 | 335.74 | 344.79 | 334.26 | 338.33 | +1.45% | 95,300 |
| 2026-08-10 | 336.19 | 337.38 | 328.57 | 333.48 | -1.23% | 73,500 |
| 2026-08-07 | 333.54 | 341.22 | 333.19 | 337.63 | +0.89% | 112,000 |
| 2026-08-06 | 333.97 | 345.43 | 327.71 | 334.64 | -0.74% | 153,100 |
| 2026-08-05 | 335.85 | 339.51 | 305.48 | 337.12 | +0.66% | 270,900 |
| 2026-08-04 | 329.72 | 337.22 | 324.27 | 334.92 | +3.19% | 121,700 |
| 2026-08-03 | 310.17 | 327.50 | 310.17 | 324.56 | +5.55% | 120,700 |
| 2026-07-31 | 309.63 | 309.63 | 301.51 | 307.50 | -0.09% | 96,800 |
| 2026-07-30 | 308.58 | 311.37 | 298.05 | 307.79 | +1.59% | 111,300 |
| 2026-07-29 | 310.76 | 314.75 | 299.14 | 302.96 | -3.85% | 135,200 |
| 2026-07-28 | 313.84 | 321.33 | 308.94 | 315.10 | +0.95% | 117,200 |
| 2026-07-27 | 315.09 | 322.36 | 306.12 | 312.15 | -0.07% | 167,400 |
| 2026-07-24 | 310.93 | 315.73 | 305.97 | 312.36 | +1.51% | 91,500 |
| 2026-07-23 | 303.00 | 308.90 | 303.00 | 307.70 | +0.26% | 78,400 |
| 2026-07-22 | 308.41 | 309.86 | 303.78 | 306.89 | +0.16% | 107,700 |
| 2026-07-21 | 309.04 | 311.37 | 301.17 | 306.41 | +0.01% | 134,700 |
| 2026-07-20 | 312.31 | 312.88 | 305.77 | 306.39 | -1.49% | 97,800 |
| 2026-07-17 | 312.50 | 321.47 | 307.71 | 311.01 | -2.51% | 143,700 |
| 2026-07-16 | 297.60 | 321.81 | 297.26 | 319.03 | +6.04% | 166,200 |
| 2026-07-15 | 303.72 | 314.72 | 294.02 | 300.87 | +0.27% | 110,700 |
| 2026-07-14 | 296.18 | 300.75 | 290.48 | 300.07 | +2.79% | 104,900 |
| 2026-07-13 | 295.10 | 299.81 | 289.68 | 291.93 | -0.92% | 75,800 |
| 2026-07-10 | 290.35 | 299.05 | 290.04 | 294.63 | +1.59% | 116,800 |
| 2026-07-09 | 294.25 | 297.38 | 288.47 | 290.01 | -1.21% | 121,900 |
| 2026-07-08 | 298.46 | 300.18 | 291.42 | 293.57 | -3.10% | 110,700 |
| 2026-07-07 | 311.19 | 314.10 | 299.22 | 302.97 | -3.41% | 106,700 |
| 2026-07-06 | 307.56 | 316.08 | 307.56 | 313.66 | +1.51% | 134,400 |
| 2026-07-02 | 311.56 | 314.84 | 303.31 | 309.00 | +0.66% | 107,000 |
| 2026-07-01 | 314.65 | 318.08 | 306.55 | 306.96 | -2.31% | 170,700 |
| 2026-06-30 | 314.03 | 319.68 | 311.52 | 314.23 | +0.15% | 108,300 |
| 2026-06-29 | 319.76 | 321.72 | 311.41 | 313.77 | -3.32% | 195,000 |
| 2026-06-26 | 319.41 | 326.06 | 314.97 | 324.54 | +0.77% | 378,200 |
| 2026-06-25 | 313.02 | 325.19 | 310.87 | 322.07 | +4.44% | 123,700 |
| 2026-06-24 | 299.35 | 312.76 | 299.35 | 308.39 | +2.56% | 120,800 |
| 2026-06-23 | 299.00 | 307.78 | 297.00 | 300.68 | -0.19% | 218,300 |
| 2026-06-22 | 303.42 | 307.18 | 300.41 | 301.25 | -1.06% | 141,900 |
| 2026-06-18 | 298.50 | 305.90 | 298.50 | 304.49 | +3.92% | 214,300 |
| 2026-06-17 | 295.32 | 299.57 | 286.24 | 293.01 | -0.82% | 130,200 |
| 2026-06-16 | 296.73 | 300.58 | 293.46 | 295.44 | +0.16% | 141,300 |
| 2026-06-15 | 290.79 | 297.97 | 287.78 | 294.97 | +4.43% | 243,500 |
| 2026-06-12 | 292.36 | 292.36 | 281.18 | 282.45 | -2.12% | 180,900 |
| 2026-06-11 | 282.37 | 293.48 | 278.83 | 288.57 | +3.57% | 180,300 |
| 2026-06-10 | 290.51 | 296.60 | 278.49 | 278.63 | -5.08% | 123,500 |
| 2026-06-09 | 296.44 | 305.42 | 288.02 | 293.53 | -0.39% | 130,500 |
| 2026-06-08 | 295.00 | 300.29 | 293.64 | 294.69 | +0.48% | 298,000 |
| 2026-06-05 | 302.15 | 302.15 | 289.00 | 293.28 | -3.49% | 142,000 |
| 2026-06-04 | 316.93 | 321.63 | 301.44 | 303.89 | -2.68% | 166,300 |
| 2026-06-03 | 320.48 | 324.87 | 309.04 | 312.25 | -2.88% | 228,300 |
| 2026-06-02 | 315.54 | 324.45 | 315.54 | 321.51 | +1.85% | 88,600 |
| 2026-06-01 | 316.87 | 318.46 | 307.07 | 315.67 | -1.10% | 94,800 |
| 2026-05-29 | 321.49 | 322.56 | 312.48 | 319.18 | -1.12% | 151,200 |
| 2026-05-28 | 328.45 | 328.45 | 319.70 | 322.79 | -2.83% | 149,900 |
| 2026-05-27 | 331.25 | 336.77 | 326.18 | 332.18 | +0.79% | 195,000 |
| 2026-05-26 | 323.74 | 329.99 | 320.08 | 329.57 | +3.18% | 190,900 |
| 2026-05-22 | 313.41 | 322.59 | 312.00 | 319.42 | +4.08% | 88,500 |
| 2026-05-21 | 305.55 | 311.33 | 299.60 | 306.90 | -0.73% | 91,700 |
| 2026-05-20 | 304.48 | 309.90 | 296.96 | 309.17 | +1.84% | 129,600 |
| 2026-05-19 | 309.70 | 313.55 | 303.32 | 303.59 | -3.38% | 179,400 |
| 2026-05-18 | 318.23 | 323.13 | 312.27 | 314.21 | -1.13% | 79,100 |
| 2026-05-15 | 319.74 | 323.51 | 290.07 | 317.81 | -1.42% | 130,500 |
| 2026-05-14 | 334.04 | 337.03 | 322.18 | 322.40 | -2.04% | 149,700 |
| 2026-05-13 | 325.96 | 329.89 | 321.92 | 329.10 | +0.69% | 353,000 |
| 2026-05-12 | 334.00 | 334.96 | 323.61 | 326.86 | -2.08% | 170,200 |
| 2026-05-11 | 337.62 | 345.87 | 329.58 | 333.81 | -1.48% | 171,700 |
| 2026-05-08 | 342.31 | 346.09 | 332.68 | 338.82 | -0.52% | 183,200 |
| 2026-05-07 | 330.80 | 352.74 | 330.80 | 340.59 | +3.99% | 312,000 |
| 2026-05-06 | 302.40 | 330.92 | 302.40 | 327.52 | +13.38% | 394,400 |
| 2026-05-05 | 288.52 | 293.60 | 282.91 | 288.86 | +0.88% | 130,400 |
| 2026-05-04 | 284.25 | 291.35 | 280.78 | 286.33 | +0.17% | 220,600 |
| 2026-05-01 | 293.57 | 294.46 | 278.23 | 285.85 | -2.48% | 287,000 |
| 2026-04-30 | 302.28 | 309.00 | 290.87 | 293.13 | -4.25% | 238,900 |
| 2026-04-29 | 306.61 | 314.23 | 300.83 | 306.15 | -1.10% | 192,400 |
| 2026-04-28 | 316.03 | 318.87 | 309.32 | 309.55 | -2.12% | 208,100 |
| 2026-04-27 | 314.20 | 320.59 | 310.84 | 316.27 | +1.12% | 164,700 |
| 2026-04-24 | 326.28 | 326.28 | 308.21 | 312.76 | -4.23% | 193,300 |
| 2026-04-23 | 325.36 | 333.35 | 321.43 | 326.58 | +1.01% | 142,800 |
| 2026-04-22 | 324.56 | 328.29 | 318.70 | 323.31 | +0.46% | 174,100 |
| 2026-04-21 | 331.03 | 337.18 | 318.11 | 321.84 | -2.77% | 172,800 |
| 2026-04-20 | 328.77 | 332.96 | 320.15 | 331.00 | -0.25% | 260,900 |
| 2026-04-17 | 329.17 | 340.19 | 328.91 | 331.84 | +2.99% | 145,900 |
| 2026-04-16 | 324.77 | 330.62 | 321.37 | 322.22 | -0.81% | 106,600 |
| 2026-04-15 | 331.78 | 331.78 | 321.05 | 324.86 | -2.19% | 120,700 |
| 2026-04-14 | 328.42 | 333.31 | 324.01 | 332.15 | +1.28% | 73,900 |
| 2026-04-13 | 321.54 | 329.40 | 319.29 | 327.94 | +0.90% | 86,800 |
| 2026-04-10 | 325.53 | 327.32 | 321.05 | 325.03 | +0.40% | 74,200 |
| 2026-04-09 | 314.58 | 325.48 | 314.58 | 323.73 | +2.29% | 96,300 |
| 2026-04-08 | 310.89 | 317.95 | 308.96 | 316.47 | +7.57% | 166,600 |
| 2026-04-07 | 287.88 | 294.92 | 284.43 | 294.20 | +1.96% | 145,900 |
| 2026-04-06 | 286.21 | 288.56 | 282.66 | 288.54 | +0.68% | 104,700 |
| 2026-04-02 | 283.48 | 295.38 | 280.10 | 286.60 | -1.38% | 176,600 |
| 2026-04-01 | 294.38 | 299.08 | 290.56 | 290.61 | -0.60% | 217,300 |
| 2026-03-31 | 290.79 | 296.16 | 284.61 | 292.35 | +2.62% | 208,300 |
| 2026-03-30 | 292.84 | 293.45 | 282.33 | 284.89 | -1.99% | 268,900 |
| 2026-03-27 | 299.16 | 299.52 | 287.61 | 290.66 | -2.95% | 177,100 |
| 2026-03-26 | 306.88 | 315.00 | 297.86 | 299.50 | -5.07% | 171,800 |
| 2026-03-25 | 328.40 | 328.59 | 309.21 | 315.48 | -2.58% | 132,200 |
| 2026-03-24 | 307.97 | 323.85 | 306.69 | 323.82 | +3.69% | 171,400 |
| 2026-03-23 | 306.26 | 316.07 | 304.62 | 312.31 | +5.37% | 148,900 |
| 2026-03-20 | 300.10 | 301.70 | 293.48 | 296.40 | -0.67% | 265,700 |
| 2026-03-19 | 290.99 | 303.17 | 288.65 | 298.41 | +1.39% | 212,700 |
| 2026-03-18 | 300.35 | 303.96 | 293.06 | 294.32 | -2.44% | 161,200 |
| 2026-03-17 | 305.23 | 311.02 | 295.75 | 301.68 | -0.12% | 232,500 |
| 2026-03-16 | 309.99 | 311.84 | 299.74 | 302.03 | -0.53% | 111,400 |
| 2026-03-13 | 323.02 | 325.28 | 302.84 | 303.65 | -5.48% | 141,700 |
| 2026-03-12 | 329.62 | 332.03 | 320.68 | 321.25 | -3.45% | 111,200 |
| 2026-03-11 | 328.62 | 334.14 | 324.45 | 332.72 | +0.74% | 133,600 |
| 2026-03-10 | 331.96 | 339.44 | 329.23 | 330.29 | -1.16% | 98,800 |
| 2026-03-09 | 323.37 | 335.10 | 316.59 | 334.17 | +1.00% | 117,100 |
| 2026-03-06 | 337.72 | 342.15 | 326.32 | 330.86 | -4.31% | 149,100 |
| 2026-03-05 | 343.10 | 352.07 | 341.86 | 345.77 | -0.44% | 195,600 |
| 2026-03-04 | 345.83 | 350.50 | 340.48 | 347.31 | +0.82% | 114,900 |
| 2026-03-03 | 335.05 | 348.24 | 330.53 | 344.47 | -0.27% | 193,100 |
| 2026-03-02 | 332.57 | 346.33 | 328.85 | 345.39 | +1.83% | 124,800 |
| 2026-02-27 | 340.00 | 343.00 | 330.42 | 339.17 | -1.84% | 203,600 |
| 2026-02-26 | 340.38 | 351.20 | 339.83 | 345.54 | +1.90% | 196,300 |
| 2026-02-25 | 338.65 | 347.44 | 327.63 | 339.11 | +1.02% | 209,500 |
| 2026-02-24 | 328.77 | 341.74 | 326.27 | 335.70 | +2.50% | 241,100 |
| 2026-02-23 | 335.56 | 339.31 | 321.73 | 327.52 | -3.65% | 205,900 |
| 2026-02-20 | 333.62 | 354.07 | 328.75 | 339.91 | +3.92% | 264,100 |
| 2026-02-19 | 315.56 | 335.70 | 298.61 | 327.08 | +2.06% | 388,100 |
| 2026-02-18 | 332.88 | 337.76 | 317.56 | 320.47 | -3.91% | 176,600 |
| 2026-02-17 | 335.97 | 339.03 | 322.06 | 333.51 | -0.15% | 154,200 |
| 2026-02-13 | 337.30 | 342.45 | 330.17 | 334.00 | +0.13% | 114,400 |
| 2026-02-12 | 338.78 | 348.22 | 332.95 | 333.55 | -0.39% | 185,200 |
| 2026-02-11 | 341.23 | 347.43 | 334.81 | 334.84 | -1.12% | 116,400 |
| 2026-02-10 | 338.70 | 346.30 | 333.96 | 338.62 | +0.20% | 140,700 |
| 2026-02-09 | 342.94 | 342.94 | 336.31 | 337.93 | -1.51% | 95,300 |
| 2026-02-06 | 335.46 | 346.40 | 330.87 | 343.11 | +3.89% | 210,800 |
| 2026-02-05 | 334.05 | 339.52 | 329.46 | 330.25 | -0.89% | 106,400 |
| 2026-02-04 | 336.57 | 341.46 | 328.98 | 333.20 | +1.63% | 134,600 |
| 2026-02-03 | 325.40 | 336.24 | 317.81 | 327.84 | +0.08% | 102,300 |
| 2026-02-02 | 321.50 | 330.94 | 317.64 | 327.58 | +2.04% | 169,400 |
| 2026-01-30 | 319.13 | 325.71 | 315.13 | 321.04 | -0.90% | 206,300 |
| 2026-01-29 | 318.02 | 325.57 | 303.46 | 323.96 | +2.43% | 143,900 |
| 2026-01-28 | 322.39 | 322.39 | 313.80 | 316.26 | -1.15% | 61,000 |
| 2026-01-27 | 318.70 | 320.26 | 315.39 | 319.94 | -0.35% | 36,600 |
| 2026-01-26 | 323.13 | 325.47 | 316.16 | 321.05 | -0.69% | 105,300 |
| 2026-01-23 | 328.41 | 330.92 | 320.74 | 323.28 | -1.63% | 76,500 |
| 2026-01-22 | 330.00 | 334.50 | 327.76 | 328.63 | +0.47% | 51,800 |
| 2026-01-21 | 321.42 | 330.00 | 310.20 | 327.09 | +2.97% | 90,200 |
| 2026-01-20 | 319.07 | 322.25 | 315.17 | 317.67 | -2.24% | 80,600 |
| 2026-01-16 | 327.75 | 330.00 | 323.27 | 324.94 | -0.71% | 132,900 |
| 2026-01-15 | 317.00 | 328.32 | 313.70 | 327.28 | +3.74% | 89,000 |
| 2026-01-14 | 312.18 | 316.90 | 308.71 | 315.48 | +1.23% | 136,600 |
| 2026-01-13 | 313.31 | 316.00 | 308.30 | 311.65 | +0.56% | 86,900 |
| 2026-01-12 | 316.03 | 316.53 | 309.85 | 309.92 | -2.91% | 186,900 |
| 2026-01-09 | 312.44 | 319.57 | 309.34 | 319.22 | +2.64% | 185,100 |
| 2026-01-08 | 293.82 | 314.13 | 293.82 | 311.01 | +5.01% | 151,300 |
| 2026-01-07 | 305.31 | 305.31 | 294.06 | 296.18 | -2.93% | 102,800 |
| 2026-01-06 | 293.31 | 306.16 | 291.96 | 305.11 | +2.88% | 159,400 |
| 2026-01-05 | 285.40 | 301.32 | 285.40 | 296.57 | +3.55% | 163,400 |
| 2026-01-02 | 286.07 | 292.87 | 282.70 | 286.40 | +0.48% | 155,900 |
| 2025-12-31 | 295.22 | 297.16 | 283.10 | 285.02 | -3.52% | 161,100 |
| 2025-12-30 | 293.26 | 298.37 | 291.18 | 295.42 | +0.62% | 234,100 |
| 2025-12-29 | 294.25 | 295.96 | 287.92 | 293.61 | -0.11% | 82,500 |
| 2025-12-26 | 292.68 | 295.99 | 290.10 | 293.92 | +0.06% | 143,400 |
| 2025-12-24 | 290.66 | 295.01 | 290.66 | 293.74 | +0.72% | 34,800 |
| 2025-12-23 | 291.17 | 293.61 | 287.73 | 291.63 | -0.02% | 96,600 |
| 2025-12-22 | 289.71 | 292.96 | 283.96 | 291.70 | +0.96% | 166,200 |
| 2025-12-19 | 288.73 | 292.01 | 284.74 | 288.94 | -0.53% | 293,600 |
| 2025-12-18 | 294.20 | 299.83 | 290.11 | 290.47 | -0.90% | 167,400 |
| 2025-12-17 | 289.68 | 297.90 | 289.68 | 293.10 | +0.68% | 260,500 |
| 2025-12-16 | 289.71 | 295.67 | 286.02 | 291.11 | +1.01% | 180,100 |
| 2025-12-15 | 292.85 | 293.80 | 287.52 | 288.19 | -1.38% | 178,100 |
| 2025-12-12 | 296.55 | 298.09 | 289.27 | 292.22 | -0.80% | 200,200 |
| 2025-12-11 | 292.51 | 300.44 | 290.91 | 294.58 | +0.87% | 199,200 |
| 2025-12-10 | 282.38 | 297.49 | 280.08 | 292.03 | +3.70% | 226,600 |
| 2025-12-09 | 280.69 | 285.05 | 276.80 | 281.60 | +0.22% | 83,200 |
| 2025-12-08 | 289.01 | 291.00 | 278.88 | 280.97 | -2.45% | 88,700 |
| 2025-12-05 | 290.17 | 293.89 | 287.69 | 288.03 | -1.01% | 97,400 |
| 2025-12-04 | 292.54 | 292.85 | 285.24 | 290.98 | -0.27% | 166,200 |
| 2025-12-03 | 282.82 | 292.17 | 281.00 | 291.77 | +4.03% | 143,600 |
| 2025-12-02 | 279.93 | 282.93 | 275.25 | 280.47 | +1.06% | 78,000 |
| 2025-12-01 | 272.73 | 281.69 | 272.73 | 277.53 | -0.21% | 171,200 |
| 2025-11-28 | 280.11 | 283.67 | 273.14 | 278.12 | +0.12% | 106,800 |
| 2025-11-26 | 278.51 | 282.44 | 277.13 | 277.79 | -1.35% | 161,600 |
| 2025-11-25 | 274.54 | 284.54 | 274.41 | 281.59 | +3.53% | 150,500 |
| 2025-11-24 | 265.84 | 275.18 | 263.29 | 272.00 | +1.69% | 204,000 |
| 2025-11-21 | 252.76 | 269.38 | 250.54 | 267.49 | +6.68% | 217,600 |
| 2025-11-20 | 254.82 | 257.91 | 249.13 | 250.74 | +0.11% | 107,100 |
| 2025-11-19 | 247.11 | 256.91 | 244.98 | 250.46 | +1.20% | 139,100 |
| 2025-11-18 | 246.23 | 250.44 | 244.87 | 247.48 | -1.21% | 119,500 |
| 2025-11-17 | 253.73 | 257.09 | 250.24 | 250.52 | -1.72% | 136,700 |
| 2025-11-14 | 258.91 | 265.91 | 254.65 | 254.91 | -2.77% | 94,800 |
| 2025-11-13 | 264.84 | 267.76 | 260.04 | 262.18 | -1.20% | 65,000 |
| 2025-11-12 | 263.54 | 268.03 | 263.25 | 265.36 | +0.52% | 87,500 |
| 2025-11-11 | 266.28 | 269.98 | 261.91 | 263.99 | -0.74% | 82,600 |
| 2025-11-10 | 271.91 | 276.04 | 265.48 | 265.96 | -1.15% | 103,100 |
| 2025-11-07 | 267.43 | 273.07 | 264.77 | 269.06 | +0.33% | 113,400 |
| 2025-11-06 | 272.53 | 272.53 | 264.32 | 268.17 | -1.64% | 122,800 |
| 2025-11-05 | 273.41 | 276.42 | 268.78 | 272.64 | -0.33% | 82,600 |
| 2025-11-04 | 274.20 | 276.49 | 267.54 | 273.53 | -1.18% | 183,500 |
| 2025-11-03 | 276.61 | 279.12 | 270.21 | 276.81 | +0.05% | 118,400 |
| 2025-10-31 | 284.51 | 288.64 | 271.23 | 276.66 | -3.12% | 252,100 |
| 2025-10-30 | 297.56 | 301.76 | 283.81 | 285.57 | -5.09% | 292,500 |
| 2025-10-29 | 307.84 | 312.46 | 284.40 | 300.88 | +0.78% | 310,900 |
| 2025-10-28 | 302.84 | 306.56 | 296.72 | 298.55 | -1.70% | 191,500 |
| 2025-10-27 | 292.54 | 306.46 | 290.35 | 303.71 | +4.36% | 190,600 |
| 2025-10-24 | 298.13 | 298.13 | 289.18 | 291.01 | -0.64% | 133,300 |
| 2025-10-23 | 293.07 | 298.54 | 290.75 | 292.88 | -0.23% | 101,900 |
| 2025-10-22 | 301.81 | 302.17 | 291.88 | 293.55 | -2.67% | 94,600 |
| 2025-10-21 | 302.10 | 305.13 | 299.04 | 301.60 | -0.31% | 78,100 |
| 2025-10-20 | 306.18 | 310.71 | 301.96 | 302.53 | +0.18% | 138,200 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+9.78%）。最弱月份：3月（-12.42%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Kadant Inc（KAI）最新收盤價是多少？
2026-10-16 收於 264.15，來自Closelook數據湖的每日價格紀錄。
KAI 的52週最高價和最低價是多少？
過去52週最高 354.07、最低 244.87（截至 2026-10-16）。
Kadant Inc 歷史上最強和最弱的月份是哪個？
歷史上，KAI 最強的日曆月份是1月（平均 +9.78%），最弱的是3月（平均 -12.42%），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。