Kodiak Gas Services, Inc.（KGS）— 價格歷史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 59.15 | 62.27 | 58.47 | 61.43 | +3.16% | 1,681,310 |
| 2026-09-01 | 58.62 | 60.55 | 57.33 | 59.55 | +1.33% | 1,673,877 |
| 2026-08-31 | 58.81 | 59.01 | 57.49 | 58.77 | +1.91% | 948,001 |
| 2026-08-28 | 60.02 | 60.24 | 57.54 | 57.67 | -4.14% | 1,352,758 |
| 2026-08-27 | 60.38 | 60.76 | 58.18 | 60.16 | -0.51% | 1,524,100 |
| 2026-08-26 | 59.01 | 61.06 | 58.18 | 60.47 | +2.61% | 2,182,100 |
| 2026-08-25 | 59.89 | 61.39 | 58.62 | 58.93 | -0.42% | 2,338,178 |
| 2026-08-24 | 61.30 | 61.49 | 59.06 | 59.18 | -3.71% | 1,708,778 |
| 2026-08-21 | 60.89 | 61.72 | 57.93 | 61.46 | +1.42% | 2,282,500 |
| 2026-08-20 | 60.60 | 61.98 | 59.79 | 60.60 | +0.95% | 1,673,600 |
| 2026-08-19 | 63.61 | 63.74 | 59.43 | 60.03 | -4.53% | 1,612,400 |
| 2026-08-18 | 65.56 | 66.43 | 62.86 | 62.88 | -4.90% | 1,570,300 |
| 2026-08-17 | 65.38 | 66.17 | 64.99 | 66.12 | +1.18% | 1,750,900 |
| 2026-08-14 | 62.33 | 65.49 | 62.20 | 65.35 | +4.74% | 1,379,600 |
| 2026-08-13 | 62.19 | 63.66 | 61.70 | 62.39 | +0.53% | 1,038,600 |
| 2026-08-12 | 62.32 | 63.35 | 61.56 | 62.06 | +1.57% | 1,445,100 |
| 2026-08-11 | 61.93 | 63.23 | 60.87 | 61.10 | -0.65% | 1,360,800 |
| 2026-08-10 | 60.41 | 61.69 | 59.72 | 61.50 | +2.67% | 1,534,300 |
| 2026-08-07 | 53.90 | 61.02 | 53.90 | 59.90 | +5.35% | 3,005,500 |
| 2026-08-06 | 58.68 | 59.30 | 56.61 | 56.86 | -1.71% | 1,215,300 |
| 2026-08-05 | 58.63 | 59.36 | 57.30 | 57.85 | -2.84% | 1,191,100 |
| 2026-08-04 | 58.41 | 59.81 | 57.96 | 59.54 | +2.55% | 1,267,700 |
| 2026-08-03 | 57.80 | 58.39 | 56.17 | 58.06 | -1.11% | 1,641,600 |
| 2026-07-31 | 59.41 | 59.69 | 57.72 | 58.71 | +0.77% | 1,822,800 |
| 2026-07-30 | 56.55 | 59.42 | 56.55 | 58.26 | +5.93% | 2,684,400 |
| 2026-07-29 | 58.52 | 58.99 | 54.89 | 55.00 | -2.67% | 2,234,400 |
| 2026-07-28 | 57.96 | 57.96 | 54.52 | 56.51 | -2.13% | 1,885,900 |
| 2026-07-27 | 59.02 | 60.98 | 56.91 | 57.74 | -2.27% | 2,305,200 |
| 2026-07-24 | 66.00 | 66.66 | 58.39 | 59.08 | -9.50% | 3,021,500 |
| 2026-07-23 | 67.53 | 67.78 | 63.59 | 65.28 | -2.57% | 1,629,300 |
| 2026-07-22 | 66.96 | 67.84 | 66.56 | 67.00 | +0.16% | 852,200 |
| 2026-07-21 | 65.03 | 67.15 | 64.19 | 66.89 | +3.79% | 1,122,600 |
| 2026-07-20 | 65.77 | 66.00 | 64.36 | 64.45 | -1.14% | 1,398,400 |
| 2026-07-17 | 64.66 | 65.30 | 63.36 | 65.19 | -1.14% | 1,860,900 |
| 2026-07-16 | 67.02 | 67.64 | 64.91 | 65.94 | -2.44% | 1,186,900 |
| 2026-07-15 | 68.89 | 69.85 | 67.02 | 67.59 | -2.17% | 1,719,500 |
| 2026-07-14 | 68.31 | 69.54 | 67.32 | 69.09 | +3.77% | 1,636,700 |
| 2026-07-13 | 68.58 | 68.58 | 65.86 | 66.58 | -1.86% | 1,362,000 |
| 2026-07-10 | 66.81 | 67.93 | 66.17 | 67.84 | +0.98% | 1,219,500 |
| 2026-07-09 | 69.51 | 70.60 | 66.73 | 67.18 | -3.84% | 2,012,300 |
| 2026-07-08 | 68.36 | 70.27 | 67.54 | 69.86 | +2.72% | 1,715,300 |
| 2026-07-07 | 65.98 | 68.25 | 65.53 | 68.01 | +2.69% | 1,712,100 |
| 2026-07-06 | 67.32 | 69.62 | 66.18 | 66.23 | -2.52% | 1,867,300 |
| 2026-07-02 | 73.01 | 73.49 | 67.27 | 67.94 | -6.16% | 1,730,300 |
| 2026-07-01 | 74.91 | 75.31 | 72.27 | 72.40 | -3.63% | 1,937,500 |
| 2026-06-30 | 74.85 | 77.02 | 74.56 | 75.13 | +0.94% | 1,999,500 |
| 2026-06-29 | 73.98 | 76.30 | 73.06 | 74.43 | -2.41% | 2,065,300 |
| 2026-06-26 | 73.44 | 76.27 | 72.50 | 76.27 | +3.12% | 7,107,100 |
| 2026-06-25 | 70.23 | 74.59 | 70.23 | 73.96 | +4.69% | 2,327,600 |
| 2026-06-24 | 70.13 | 72.06 | 69.68 | 70.65 | -1.45% | 1,490,400 |
| 2026-06-23 | 68.83 | 71.81 | 68.00 | 71.69 | +1.37% | 1,603,400 |
| 2026-06-22 | 69.16 | 70.75 | 68.88 | 70.72 | +2.23% | 1,998,200 |
| 2026-06-18 | 66.74 | 69.40 | 65.38 | 69.18 | +3.95% | 3,819,600 |
| 2026-06-17 | 67.78 | 68.00 | 66.16 | 66.55 | -1.94% | 1,455,200 |
| 2026-06-16 | 68.62 | 69.09 | 67.31 | 67.87 | -1.99% | 1,432,900 |
| 2026-06-15 | 68.64 | 69.62 | 67.72 | 69.25 | +0.25% | 1,953,100 |
| 2026-06-12 | 67.20 | 70.31 | 66.74 | 69.08 | +2.92% | 1,589,700 |
| 2026-06-11 | 67.67 | 68.73 | 66.92 | 67.12 | +0.95% | 1,255,800 |
| 2026-06-10 | 66.95 | 68.00 | 66.28 | 66.49 | -0.88% | 1,747,400 |
| 2026-06-09 | 67.83 | 68.05 | 65.75 | 67.08 | -0.81% | 1,064,000 |
| 2026-06-08 | 66.39 | 68.11 | 65.63 | 67.63 | +3.87% | 2,032,000 |
| 2026-06-05 | 67.55 | 67.74 | 64.89 | 65.11 | -4.40% | 1,273,300 |
| 2026-06-04 | 67.18 | 68.44 | 66.60 | 68.11 | +1.13% | 1,279,900 |
| 2026-06-03 | 67.45 | 68.80 | 66.98 | 67.35 | +0.24% | 1,565,300 |
| 2026-06-02 | 65.64 | 67.92 | 65.62 | 67.19 | +2.94% | 1,487,400 |
| 2026-06-01 | 66.63 | 67.07 | 64.82 | 65.27 | -2.36% | 1,337,200 |
| 2026-05-29 | 68.73 | 68.86 | 66.78 | 66.85 | -2.90% | 1,845,400 |
| 2026-05-28 | 69.98 | 70.05 | 68.14 | 68.85 | -2.33% | 1,837,100 |
| 2026-05-27 | 73.03 | 73.03 | 69.87 | 70.49 | -4.29% | 1,937,000 |
| 2026-05-26 | 73.98 | 75.23 | 73.29 | 73.65 | -0.08% | 1,671,200 |
| 2026-05-22 | 73.10 | 73.75 | 71.78 | 73.71 | +1.82% | 1,058,100 |
| 2026-05-21 | 73.93 | 74.61 | 72.05 | 72.39 | -1.31% | 2,184,000 |
| 2026-05-20 | 76.31 | 77.68 | 73.10 | 73.35 | -3.35% | 2,264,300 |
| 2026-05-19 | 75.39 | 76.44 | 74.73 | 75.89 | +0.15% | 2,091,500 |
| 2026-05-18 | 74.05 | 76.11 | 73.50 | 75.78 | +3.12% | 3,895,800 |
| 2026-05-15 | 73.47 | 74.29 | 72.60 | 73.49 | -1.00% | 5,231,000 |
| 2026-05-14 | 72.03 | 75.19 | 71.61 | 74.23 | -1.99% | 7,436,600 |
| 2026-05-13 | 76.50 | 76.50 | 73.89 | 75.74 | +0.80% | 1,308,500 |
| 2026-05-12 | 75.89 | 76.28 | 73.74 | 75.14 | -0.50% | 1,448,100 |
| 2026-05-11 | 73.63 | 76.68 | 71.78 | 75.52 | +8.43% | 3,437,100 |
| 2026-05-08 | 70.50 | 71.04 | 68.47 | 69.65 | -0.88% | 1,819,200 |
| 2026-05-07 | 70.00 | 70.81 | 68.03 | 70.27 | -1.58% | 2,324,600 |
| 2026-05-06 | 69.57 | 71.92 | 68.42 | 71.40 | +0.71% | 2,129,100 |
| 2026-05-05 | 68.26 | 71.25 | 68.15 | 70.90 | +4.11% | 1,545,900 |
| 2026-05-04 | 69.25 | 69.25 | 66.96 | 68.10 | -0.64% | 1,162,200 |
| 2026-05-01 | 67.79 | 68.67 | 67.33 | 68.54 | +1.09% | 1,306,200 |
| 2026-04-30 | 66.58 | 68.24 | 66.46 | 67.80 | +1.50% | 1,942,300 |
| 2026-04-29 | 67.42 | 67.70 | 65.85 | 66.80 | +0.13% | 855,100 |
| 2026-04-28 | 66.77 | 67.32 | 65.86 | 66.71 | +0.88% | 857,400 |
| 2026-04-27 | 66.30 | 66.72 | 65.61 | 66.13 | +0.23% | 649,100 |
| 2026-04-24 | 64.60 | 66.16 | 64.43 | 65.98 | +1.79% | 708,000 |
| 2026-04-23 | 64.26 | 65.60 | 64.26 | 64.82 | +1.41% | 1,134,100 |
| 2026-04-22 | 63.49 | 64.08 | 63.20 | 63.92 | +1.48% | 633,700 |
| 2026-04-21 | 63.95 | 65.17 | 62.09 | 62.99 | -0.68% | 1,362,400 |
| 2026-04-20 | 62.85 | 63.83 | 62.30 | 63.42 | +0.27% | 1,357,900 |
| 2026-04-17 | 61.15 | 63.56 | 60.36 | 63.25 | +1.62% | 1,844,100 |
| 2026-04-16 | 61.19 | 62.40 | 61.01 | 62.24 | +1.02% | 909,700 |
| 2026-04-15 | 61.79 | 63.11 | 61.50 | 61.61 | -0.88% | 1,058,400 |
| 2026-04-14 | 62.75 | 63.62 | 61.54 | 62.16 | -0.94% | 914,700 |
| 2026-04-13 | 61.36 | 62.85 | 60.80 | 62.75 | +3.26% | 1,443,800 |
| 2026-04-10 | 60.34 | 61.45 | 59.80 | 60.77 | +0.65% | 1,035,400 |
| 2026-04-09 | 60.18 | 61.48 | 60.18 | 60.38 | +0.25% | 1,083,900 |
| 2026-04-08 | 59.01 | 60.40 | 58.00 | 60.23 | +1.79% | 961,700 |
| 2026-04-07 | 58.19 | 59.70 | 58.19 | 59.17 | +1.63% | 803,900 |
| 2026-04-06 | 57.72 | 58.35 | 57.16 | 58.22 | +0.48% | 674,500 |
| 2026-04-02 | 57.61 | 58.70 | 57.45 | 57.94 | +0.07% | 796,900 |
| 2026-04-01 | 57.19 | 58.51 | 56.51 | 57.90 | -0.72% | 1,285,200 |
| 2026-03-31 | 58.39 | 58.99 | 57.68 | 58.32 | +1.50% | 1,769,700 |
| 2026-03-30 | 59.01 | 59.06 | 56.97 | 57.46 | -1.73% | 1,557,900 |
| 2026-03-27 | 58.57 | 59.62 | 58.11 | 58.47 | -0.46% | 983,700 |
| 2026-03-26 | 58.92 | 59.33 | 58.26 | 58.74 | -0.64% | 783,100 |
| 2026-03-25 | 58.83 | 59.66 | 58.63 | 59.12 | +0.00% | 915,700 |
| 2026-03-24 | 58.33 | 60.07 | 57.67 | 59.12 | +1.06% | 1,186,900 |
| 2026-03-23 | 55.69 | 58.87 | 55.38 | 58.50 | +4.65% | 1,500,500 |
| 2026-03-20 | 57.91 | 57.91 | 55.72 | 55.90 | -2.46% | 1,836,800 |
| 2026-03-19 | 55.73 | 57.63 | 55.35 | 57.31 | +3.19% | 1,397,400 |
| 2026-03-18 | 56.28 | 56.28 | 54.89 | 55.54 | -0.87% | 930,900 |
| 2026-03-17 | 55.75 | 56.55 | 54.95 | 56.03 | +1.63% | 1,050,300 |
| 2026-03-16 | 53.90 | 55.34 | 53.90 | 55.13 | +1.72% | 1,015,500 |
| 2026-03-13 | 54.39 | 55.10 | 53.68 | 54.20 | -0.28% | 904,900 |
| 2026-03-12 | 57.10 | 57.10 | 54.21 | 54.35 | -4.18% | 1,363,700 |
| 2026-03-11 | 55.98 | 57.65 | 55.17 | 56.72 | +0.42% | 948,000 |
| 2026-03-10 | 56.07 | 56.93 | 55.48 | 56.48 | +1.06% | 1,460,000 |
| 2026-03-09 | 55.37 | 55.95 | 54.46 | 55.89 | +1.07% | 1,100,400 |
| 2026-03-06 | 56.82 | 56.90 | 55.10 | 55.30 | -1.95% | 1,302,900 |
| 2026-03-05 | 58.03 | 58.50 | 55.74 | 56.40 | -3.03% | 1,639,500 |
| 2026-03-04 | 56.77 | 58.40 | 56.42 | 58.16 | +0.87% | 1,291,800 |
| 2026-03-03 | 56.96 | 58.20 | 55.39 | 57.66 | +1.41% | 2,106,200 |
| 2026-03-02 | 56.00 | 57.90 | 54.25 | 56.86 | +4.20% | 2,045,600 |
| 2026-02-27 | 54.47 | 55.49 | 54.11 | 54.57 | -0.51% | 2,325,400 |
| 2026-02-26 | 53.21 | 55.21 | 52.81 | 54.85 | +3.98% | 2,978,600 |
| 2026-02-25 | 51.98 | 53.15 | 51.19 | 52.75 | +3.19% | 2,257,600 |
| 2026-02-24 | 50.35 | 51.38 | 49.78 | 51.12 | +1.67% | 1,159,000 |
| 2026-02-23 | 50.62 | 51.62 | 49.29 | 50.28 | -0.69% | 1,447,500 |
| 2026-02-20 | 49.73 | 50.74 | 48.95 | 50.63 | +1.26% | 1,249,400 |
| 2026-02-19 | 50.82 | 51.25 | 49.56 | 50.00 | -0.93% | 2,301,500 |
| 2026-02-18 | 51.37 | 51.50 | 50.31 | 50.47 | -0.96% | 1,324,500 |
| 2026-02-17 | 50.73 | 51.18 | 49.36 | 50.96 | +1.35% | 1,393,800 |
| 2026-02-13 | 49.60 | 50.68 | 49.00 | 50.28 | +0.08% | 2,613,400 |
| 2026-02-12 | 52.18 | 52.34 | 49.78 | 50.24 | -3.68% | 2,387,500 |
| 2026-02-11 | 52.05 | 52.70 | 50.78 | 52.16 | +2.09% | 1,907,000 |
| 2026-02-10 | 51.52 | 52.00 | 50.80 | 51.09 | -0.18% | 1,966,800 |
| 2026-02-09 | 49.88 | 51.59 | 49.73 | 51.18 | +2.54% | 2,023,700 |
| 2026-02-06 | 48.01 | 50.34 | 47.80 | 49.91 | +5.50% | 3,375,100 |
| 2026-02-05 | 43.70 | 47.40 | 43.13 | 47.31 | +11.58% | 4,702,400 |
| 2026-02-04 | 42.31 | 42.55 | 41.02 | 42.40 | +1.10% | 893,800 |
| 2026-02-03 | 41.76 | 42.20 | 41.46 | 41.94 | +0.96% | 949,100 |
| 2026-02-02 | 41.29 | 41.95 | 40.89 | 41.54 | -1.12% | 1,325,200 |
| 2026-01-30 | 41.67 | 42.27 | 40.69 | 42.01 | +2.24% | 1,720,300 |
| 2026-01-29 | 41.53 | 42.08 | 40.60 | 41.09 | +1.46% | 1,112,100 |
| 2026-01-28 | 41.16 | 41.24 | 40.15 | 40.50 | -1.84% | 1,451,300 |
| 2026-01-27 | 40.70 | 41.49 | 40.70 | 41.26 | +0.81% | 1,131,200 |
| 2026-01-26 | 40.50 | 41.38 | 40.30 | 40.93 | +2.32% | 1,722,100 |
| 2026-01-23 | 40.39 | 40.90 | 39.94 | 40.00 | +0.23% | 1,212,700 |
| 2026-01-22 | 39.80 | 40.28 | 39.38 | 39.91 | +0.50% | 971,800 |
| 2026-01-21 | 38.82 | 40.05 | 38.82 | 39.71 | +3.55% | 1,208,500 |
| 2026-01-20 | 38.07 | 38.73 | 37.50 | 38.35 | +1.64% | 1,079,600 |
| 2026-01-16 | 36.75 | 37.79 | 36.35 | 37.73 | +2.56% | 2,687,400 |
| 2026-01-15 | 36.15 | 36.97 | 35.84 | 36.79 | +1.69% | 998,300 |
| 2026-01-14 | 36.82 | 37.12 | 36.07 | 36.18 | -1.68% | 927,400 |
| 2026-01-13 | 36.68 | 37.12 | 36.18 | 36.80 | +3.11% | 1,501,700 |
| 2026-01-12 | 36.35 | 36.85 | 35.52 | 35.69 | -2.03% | 1,174,900 |
| 2026-01-09 | 36.61 | 36.87 | 36.13 | 36.43 | -0.16% | 985,500 |
| 2026-01-08 | 36.00 | 36.77 | 35.51 | 36.49 | +1.59% | 833,000 |
| 2026-01-07 | 35.68 | 36.47 | 35.59 | 35.92 | +0.70% | 1,376,500 |
| 2026-01-06 | 36.61 | 36.88 | 35.52 | 35.67 | -2.38% | 1,490,300 |
| 2026-01-05 | 38.32 | 38.55 | 36.35 | 36.54 | -2.92% | 1,520,000 |
| 2026-01-02 | 37.35 | 37.77 | 36.96 | 37.64 | +0.64% | 1,404,100 |
| 2025-12-31 | 37.36 | 37.50 | 37.04 | 37.40 | +0.08% | 1,311,400 |
| 2025-12-30 | 37.00 | 37.44 | 36.76 | 37.37 | +1.49% | 1,378,500 |
| 2025-12-29 | 36.48 | 36.91 | 36.29 | 36.82 | +1.29% | 1,214,500 |
| 2025-12-26 | 36.80 | 36.80 | 36.16 | 36.35 | -1.01% | 1,004,500 |
| 2025-12-24 | 37.04 | 37.15 | 36.65 | 36.72 | -0.92% | 414,700 |
| 2025-12-23 | 36.74 | 37.41 | 36.74 | 37.06 | +1.06% | 1,475,600 |
| 2025-12-22 | 36.55 | 37.01 | 36.46 | 36.67 | +0.99% | 1,095,900 |
| 2025-12-19 | 35.81 | 36.53 | 35.81 | 36.31 | +1.42% | 2,274,400 |
| 2025-12-18 | 35.91 | 36.26 | 35.52 | 35.80 | +0.14% | 1,789,100 |
| 2025-12-17 | 35.71 | 36.05 | 35.19 | 35.75 | +0.68% | 1,865,100 |
| 2025-12-16 | 37.03 | 37.18 | 35.34 | 35.51 | -4.90% | 1,774,200 |
| 2025-12-15 | 37.32 | 37.66 | 36.82 | 37.34 | +0.19% | 1,190,100 |
| 2025-12-12 | 38.11 | 38.27 | 37.10 | 37.27 | -1.74% | 1,168,900 |
| 2025-12-11 | 37.33 | 37.93 | 37.22 | 37.93 | +1.31% | 1,999,800 |
| 2025-12-10 | 37.10 | 37.50 | 36.30 | 37.44 | +1.22% | 2,107,600 |
| 2025-12-09 | 36.23 | 37.15 | 36.23 | 36.99 | +2.07% | 1,190,200 |
| 2025-12-08 | 36.57 | 37.00 | 35.73 | 36.24 | -1.39% | 1,106,100 |
| 2025-12-05 | 36.50 | 37.19 | 36.42 | 36.75 | +1.02% | 1,504,400 |
| 2025-12-04 | 34.93 | 36.48 | 34.55 | 36.38 | +3.18% | 2,877,600 |
| 2025-12-03 | 34.74 | 35.36 | 34.72 | 35.26 | +1.97% | 1,739,700 |
| 2025-12-02 | 35.25 | 35.43 | 34.38 | 34.58 | -1.73% | 4,554,900 |
| 2025-12-01 | 34.75 | 35.55 | 34.61 | 35.19 | -0.03% | 4,031,700 |
| 2025-11-28 | 34.92 | 35.48 | 34.92 | 35.20 | +0.77% | 1,577,300 |
| 2025-11-26 | 35.17 | 35.53 | 34.88 | 34.93 | -0.23% | 1,404,900 |
| 2025-11-25 | 33.84 | 35.02 | 33.62 | 35.01 | +3.76% | 913,100 |
| 2025-11-24 | 33.03 | 33.78 | 32.89 | 33.74 | +0.75% | 1,033,400 |
| 2025-11-21 | 33.57 | 33.85 | 32.84 | 33.49 | +0.03% | 1,243,100 |
| 2025-11-20 | 33.90 | 34.66 | 33.30 | 33.48 | -0.83% | 1,799,500 |
| 2025-11-19 | 33.48 | 33.87 | 33.21 | 33.76 | +0.36% | 991,300 |
| 2025-11-18 | 33.33 | 33.73 | 32.55 | 33.64 | +2.09% | 1,334,000 |
| 2025-11-17 | 33.34 | 34.05 | 32.75 | 32.95 | -2.23% | 1,623,800 |
| 2025-11-14 | 32.61 | 34.17 | 32.61 | 33.70 | +0.99% | 2,882,800 |
| 2025-11-13 | 34.03 | 34.51 | 33.31 | 33.37 | -2.63% | 4,109,300 |
| 2025-11-12 | 33.93 | 35.30 | 33.84 | 34.27 | +0.41% | 3,953,400 |
| 2025-11-11 | 33.89 | 34.22 | 33.55 | 34.13 | +0.15% | 674,600 |
| 2025-11-10 | 34.18 | 35.19 | 33.22 | 34.08 | +0.98% | 1,030,900 |
| 2025-11-07 | 33.96 | 34.28 | 33.23 | 33.75 | -0.68% | 921,200 |
| 2025-11-06 | 34.19 | 34.58 | 33.33 | 33.98 | +0.21% | 1,150,800 |
| 2025-11-05 | 35.05 | 35.81 | 33.85 | 33.91 | -6.51% | 1,700,500 |
| 2025-11-04 | 36.23 | 36.90 | 35.98 | 36.27 | -1.28% | 1,238,100 |
| 2025-11-03 | 36.55 | 36.88 | 35.73 | 36.74 | -0.38% | 904,500 |
| 2025-10-31 | 37.31 | 37.54 | 36.83 | 36.88 | -1.18% | 1,378,400 |
| 2025-10-30 | 35.93 | 37.52 | 35.75 | 37.32 | +3.18% | 1,335,600 |
| 2025-10-29 | 35.87 | 36.55 | 35.38 | 36.17 | +1.29% | 1,367,100 |
| 2025-10-28 | 35.76 | 36.22 | 35.33 | 35.71 | -0.78% | 1,160,800 |
| 2025-10-27 | 36.38 | 36.69 | 35.96 | 35.99 | +0.50% | 888,200 |
| 2025-10-24 | 36.25 | 36.67 | 35.59 | 35.81 | +1.59% | 1,524,900 |
| 2025-10-23 | 36.07 | 36.20 | 35.13 | 35.25 | -0.51% | 1,226,400 |
| 2025-10-22 | 35.41 | 35.78 | 34.80 | 35.43 | +0.94% | 794,500 |
| 2025-10-21 | 35.51 | 35.94 | 34.82 | 35.10 | -0.43% | 907,300 |
| 2025-10-20 | 35.25 | 35.94 | 34.99 | 35.25 | +0.71% | 1,180,600 |
| 2025-10-17 | 34.15 | 35.03 | 33.79 | 35.00 | +2.79% | 1,200,700 |
| 2025-10-16 | 34.72 | 34.80 | 33.63 | 34.05 | -0.82% | 952,600 |
| 2025-10-15 | 34.59 | 35.16 | 34.12 | 34.33 | -0.15% | 1,139,000 |
| 2025-10-14 | 33.38 | 34.47 | 33.27 | 34.38 | +0.97% | 1,210,200 |
| 2025-10-13 | 34.53 | 34.80 | 33.65 | 34.05 | +1.16% | 900,500 |
| 2025-10-10 | 35.03 | 35.46 | 33.57 | 33.66 | -4.27% | 1,036,600 |
| 2025-10-09 | 35.59 | 36.02 | 34.71 | 35.16 | -3.01% | 920,600 |
| 2025-10-08 | 34.77 | 36.55 | 34.04 | 36.25 | +5.01% | 1,473,900 |
| 2025-10-07 | 33.71 | 34.76 | 33.52 | 34.52 | +2.89% | 1,533,900 |
| 2025-10-06 | 34.53 | 34.83 | 33.39 | 33.55 | -2.58% | 1,760,200 |
| 2025-10-03 | 35.09 | 35.40 | 34.31 | 34.44 | -0.29% | 1,128,400 |
| 2025-10-02 | 36.80 | 37.06 | 34.51 | 34.54 | -5.94% | 1,411,200 |
| 2025-10-01 | 36.67 | 37.11 | 36.34 | 36.72 | -0.68% | 1,087,400 |
| 2025-09-30 | 37.24 | 37.45 | 36.66 | 36.97 | -0.99% | 2,151,900 |
| 2025-09-29 | 37.25 | 37.48 | 36.60 | 37.34 | -0.03% | 1,477,100 |
| 2025-09-26 | 37.23 | 37.99 | 37.01 | 37.35 | +0.59% | 1,526,300 |
| 2025-09-25 | 35.69 | 37.20 | 35.45 | 37.13 | +4.62% | 1,613,800 |
| 2025-09-24 | 35.40 | 35.67 | 35.18 | 35.49 | +1.26% | 1,522,100 |
| 2025-09-23 | 34.09 | 35.66 | 33.99 | 35.05 | +3.45% | 1,280,200 |
| 2025-09-22 | 33.10 | 33.95 | 33.10 | 33.88 | +1.86% | 1,038,600 |
| 2025-09-19 | 34.05 | 34.13 | 33.23 | 33.26 | -2.32% | 6,210,700 |
| 2025-09-18 | 33.60 | 34.15 | 33.19 | 34.05 | +3.21% | 1,352,100 |
| 2025-09-17 | 32.99 | 33.48 | 32.63 | 32.99 | -0.24% | 808,200 |
| 2025-09-16 | 33.13 | 33.53 | 32.74 | 33.07 | -0.36% | 1,166,500 |
| 2025-09-15 | 33.45 | 33.75 | 33.07 | 33.19 | -0.18% | 1,725,900 |
| 2025-09-12 | 33.41 | 33.69 | 33.14 | 33.25 | -1.36% | 2,023,400 |
| 2025-09-11 | 32.85 | 34.03 | 32.57 | 33.71 | +1.94% | 2,051,800 |
| 2025-09-10 | 33.45 | 34.20 | 33.06 | 33.07 | -1.08% | 4,150,800 |
| 2025-09-09 | 33.39 | 34.29 | 33.35 | 33.43 | -0.89% | 5,479,700 |
| 2025-09-08 | 34.00 | 34.15 | 33.39 | 33.73 | -4.50% | 7,200,200 |
| 2025-09-05 | 36.35 | 36.55 | 35.13 | 35.32 | -3.29% | 1,431,400 |
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（+11.80%）。最弱月份：7月（-11.52%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Kodiak Gas Services, Inc.（KGS）最新收盤價是多少？
2026-09-02 收於 61.43，來自Closelook數據湖的每日價格紀錄。
KGS 的52週最高價和最低價是多少？
過去52週最高 77.68、最低 32.55（截至 2026-09-02）。
Kodiak Gas Services, Inc. 歷史上最強和最弱的月份是哪個？
歷史上，KGS 最強的日曆月份是1月（平均 +11.80%），最弱的是7月（平均 -11.52%），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418根日K線計算。