Kimbell Royalty Partners LP（KRP）— 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	15.95	16.30	15.94	16.28	+2.13%	785,500
2026-10-15	15.84	15.99	15.72	15.94	+1.01%	1,070,100
2026-10-14	15.75	15.81	15.57	15.78	+0.19%	696,200
2026-10-13	15.49	15.78	15.49	15.75	+2.07%	717,900
2026-10-12	15.30	15.45	15.29	15.43	+1.25%	544,400
2026-10-09	15.16	15.30	15.12	15.24	+0.53%	546,500
2026-10-08	15.00	15.21	14.98	15.16	+1.61%	783,400
2026-10-07	15.02	15.09	14.82	14.92	-0.13%	520,800
2026-10-06	14.75	15.02	14.65	14.94	+1.01%	740,700
2026-10-05	14.62	14.85	14.52	14.79	+1.44%	760,200
2026-10-02	14.30	14.62	14.30	14.58	+0.83%	519,200
2026-10-01	14.32	14.50	14.26	14.46	+1.26%	969,800
2026-09-30	14.44	14.44	14.25	14.28	-0.14%	801,800
2026-09-29	14.37	14.47	14.25	14.30	-1.11%	795,900
2026-09-28	14.68	14.68	14.43	14.46	-0.75%	659,000
2026-09-25	14.65	14.73	14.51	14.57	-1.49%	847,600
2026-09-24	14.51	14.79	14.45	14.79	+2.64%	1,880,000
2026-09-23	14.41	14.69	14.29	14.41	+0.84%	1,298,400
2026-09-22	14.38	14.45	14.21	14.29	-1.04%	1,089,904
2026-09-21	14.65	14.65	14.38	14.44	-1.23%	692,587
2026-09-18	14.66	14.66	14.57	14.62	-0.20%	704,500
2026-09-17	14.58	14.79	14.55	14.65	+0.27%	796,600
2026-09-16	14.92	14.92	14.57	14.61	-2.27%	1,132,000
2026-09-15	14.89	15.02	14.87	14.95	+0.74%	1,672,900
2026-09-14	15.00	15.01	14.78	14.84	-0.40%	1,069,100
2026-09-11	15.00	15.09	14.88	14.90	-1.32%	1,326,400
2026-09-10	15.30	15.30	15.04	15.10	-0.46%	632,900
2026-09-09	15.15	15.28	15.12	15.17	+0.40%	914,900
2026-09-08	14.99	15.18	14.88	15.11	+1.55%	737,100
2026-09-04	14.84	14.89	14.73	14.88	-0.27%	831,700
2026-09-03	14.95	14.95	14.81	14.92	-0.13%	962,300
2026-09-02	14.87	15.03	14.86	14.94	+0.27%	940,700
2026-09-01	15.13	15.13	14.87	14.90	-0.33%	1,453,600
2026-08-31	15.19	15.20	14.87	14.95	+0.27%	930,000
2026-08-28	15.25	15.27	14.88	14.91	-2.10%	763,900
2026-08-27	15.15	15.23	14.97	15.23	+0.86%	616,000
2026-08-26	15.15	15.23	15.02	15.10	-0.46%	621,998
2026-08-25	15.42	15.65	15.06	15.17	-1.88%	1,163,874
2026-08-24	15.50	15.65	15.27	15.46	+0.39%	1,133,187
2026-08-21	15.22	15.46	15.19	15.40	+1.52%	992,500
2026-08-20	15.10	15.25	15.05	15.17	+0.86%	820,400
2026-08-19	14.97	15.06	14.91	15.04	+0.87%	712,700
2026-08-18	14.99	15.01	14.81	14.91	-0.40%	677,300
2026-08-17	14.85	14.98	14.75	14.97	-0.86%	855,600
2026-08-14	15.20	15.31	15.00	15.10	-0.07%	1,556,500
2026-08-13	15.16	15.19	14.96	15.11	-0.59%	1,391,300
2026-08-12	15.32	15.35	15.08	15.20	-0.26%	1,297,500
2026-08-11	15.17	15.26	15.05	15.24	+0.99%	979,100
2026-08-10	15.34	15.34	14.89	15.09	+0.73%	1,466,200
2026-08-07	15.29	15.39	14.92	14.98	+3.24%	2,352,100
2026-08-06	14.72	14.72	14.46	14.51	+0.48%	720,600
2026-08-05	14.60	14.64	14.38	14.44	-1.10%	779,300
2026-08-04	14.78	14.83	14.57	14.60	-1.15%	1,000,400
2026-08-03	14.87	14.88	14.67	14.77	-1.34%	847,900
2026-07-31	14.78	14.99	14.76	14.97	+1.42%	646,900
2026-07-30	14.70	14.76	14.53	14.76	-0.14%	565,400
2026-07-29	14.76	14.89	14.62	14.78	+2.00%	625,700
2026-07-28	14.67	14.78	14.46	14.49	-1.23%	757,600
2026-07-27	14.80	14.90	14.66	14.67	-1.81%	601,400
2026-07-24	15.13	15.17	14.93	14.94	-1.52%	510,500
2026-07-23	15.35	15.38	15.06	15.17	+0.26%	638,200
2026-07-22	15.26	15.38	15.11	15.13	+0.20%	465,000
2026-07-21	15.07	15.14	15.00	15.10	+0.67%	607,600
2026-07-20	14.95	15.13	14.88	15.00	+0.13%	661,100
2026-07-17	15.18	15.24	14.75	14.98	+1.22%	692,300
2026-07-16	14.74	14.91	14.66	14.80	+0.75%	523,700
2026-07-15	14.69	14.81	14.58	14.69	+0.27%	472,100
2026-07-14	14.99	15.07	14.57	14.65	-2.01%	748,000
2026-07-13	14.88	15.06	14.82	14.95	+1.70%	763,900
2026-07-10	14.80	14.84	14.65	14.70	-0.54%	410,800
2026-07-09	14.92	15.03	14.73	14.78	-1.66%	380,800
2026-07-08	14.90	15.04	14.85	15.03	+1.42%	464,400
2026-07-07	14.52	14.85	14.49	14.82	+2.42%	407,400
2026-07-06	14.48	14.61	14.41	14.47	-0.14%	358,000
2026-07-02	14.65	14.71	14.40	14.49	-0.14%	372,300
2026-07-01	14.52	14.63	14.47	14.51	-0.14%	358,500
2026-06-30	14.45	14.60	14.45	14.53	+0.69%	634,500
2026-06-29	14.88	14.88	14.41	14.43	-2.37%	808,100
2026-06-26	14.74	14.90	14.65	14.78	+0.20%	591,100
2026-06-25	14.62	14.88	14.62	14.75	+0.82%	616,100
2026-06-24	14.76	14.89	14.56	14.63	-2.14%	860,000
2026-06-23	14.75	15.01	14.72	14.95	+1.70%	363,000
2026-06-22	14.90	15.11	14.65	14.70	-0.47%	731,400
2026-06-18	14.70	14.82	14.63	14.77	-0.20%	1,035,900
2026-06-17	14.76	14.97	14.72	14.80	+0.34%	871,500
2026-06-16	14.75	14.84	14.69	14.75	-0.47%	629,300
2026-06-15	15.01	15.04	14.77	14.82	-2.88%	1,117,000
2026-06-12	15.25	15.59	15.25	15.26	-0.59%	714,300
2026-06-11	15.69	15.75	15.27	15.35	-1.22%	901,200
2026-06-10	15.31	15.80	15.31	15.54	+1.50%	695,600
2026-06-09	15.57	15.57	15.22	15.31	-1.35%	909,800
2026-06-08	15.39	15.61	15.34	15.52	+1.70%	587,100
2026-06-05	15.43	15.44	15.26	15.26	-1.17%	708,300
2026-06-04	15.21	15.45	15.17	15.44	+1.11%	500,900
2026-06-03	15.31	15.40	15.22	15.27	+0.26%	1,495,100
2026-06-02	15.24	15.39	15.19	15.23	+0.07%	907,100
2026-06-01	15.25	15.45	15.14	15.22	+1.40%	1,041,300
2026-05-29	14.71	15.04	14.59	15.01	+2.74%	1,151,700
2026-05-28	14.90	14.90	14.51	14.61	+0.21%	728,700
2026-05-27	14.71	14.78	14.51	14.58	-1.15%	772,400
2026-05-26	15.15	15.20	14.75	14.75	-2.90%	970,600
2026-05-22	15.18	15.28	15.05	15.19	-0.46%	693,800
2026-05-21	15.15	15.27	15.03	15.26	+0.93%	615,100
2026-05-20	15.20	15.40	15.03	15.12	-1.18%	885,700
2026-05-19	15.33	15.40	15.15	15.30	-1.10%	1,044,400
2026-05-18	15.35	15.50	15.20	15.47	+0.19%	1,259,300
2026-05-15	15.37	15.46	15.26	15.44	+0.92%	780,000
2026-05-14	15.35	15.46	15.28	15.30	-0.13%	703,500
2026-05-13	15.43	15.46	15.11	15.32	+0.33%	1,236,700
2026-05-12	15.33	15.55	15.27	15.27	+3.53%	2,243,700
2026-05-11	14.67	14.85	14.61	14.75	+1.37%	784,300
2026-05-08	14.49	14.63	14.32	14.55	+0.28%	748,400
2026-05-07	14.20	14.63	14.07	14.51	-0.55%	1,115,700
2026-05-06	14.89	15.17	14.51	14.59	-5.32%	870,300
2026-05-05	15.65	15.65	15.33	15.41	-1.28%	627,700
2026-05-04	15.51	15.63	15.41	15.61	+0.97%	951,700
2026-05-01	15.35	15.52	15.13	15.46	+0.39%	572,300
2026-04-30	15.22	15.49	15.15	15.40	+0.52%	1,384,700
2026-04-29	15.10	15.32	15.04	15.32	+1.79%	1,080,100
2026-04-28	14.92	15.16	14.82	15.05	+1.83%	813,900
2026-04-27	14.84	14.88	14.69	14.78	+0.54%	1,943,700
2026-04-24	14.57	14.70	14.51	14.70	+0.75%	604,500
2026-04-23	14.55	14.65	14.46	14.59	+0.34%	596,800
2026-04-22	14.38	14.59	14.38	14.54	+1.39%	489,700
2026-04-21	14.21	14.37	14.08	14.34	+1.56%	508,400
2026-04-20	14.19	14.24	14.05	14.12	+0.28%	647,200
2026-04-17	14.20	14.22	13.79	14.08	-2.56%	1,104,800
2026-04-16	14.28	14.52	14.28	14.45	+1.47%	455,400
2026-04-15	14.28	14.34	14.16	14.24	+0.28%	461,700
2026-04-14	14.44	14.53	14.20	14.20	-2.07%	489,600
2026-04-13	14.72	14.74	14.43	14.50	+0.00%	471,200
2026-04-10	14.33	14.52	14.33	14.50	+0.83%	396,500
2026-04-09	14.55	14.80	14.33	14.38	-0.90%	580,900
2026-04-08	14.45	14.59	14.26	14.51	-3.27%	875,200
2026-04-07	14.98	15.11	14.91	15.00	+0.13%	800,100
2026-04-06	14.79	15.00	14.63	14.98	+1.49%	815,500
2026-04-02	14.61	14.81	14.51	14.76	+4.31%	1,435,900
2026-04-01	14.32	14.32	14.02	14.15	-2.21%	1,154,200
2026-03-31	14.94	15.05	14.35	14.47	-2.49%	976,800
2026-03-30	14.86	14.93	14.71	14.84	+0.88%	651,800
2026-03-27	14.69	14.79	14.63	14.71	+0.55%	719,400
2026-03-26	14.63	14.70	14.47	14.63	+0.69%	728,800
2026-03-25	14.64	14.74	14.49	14.53	-0.95%	617,900
2026-03-24	14.59	14.84	14.56	14.67	+1.17%	1,070,600
2026-03-23	14.45	14.55	14.29	14.50	+0.35%	772,600
2026-03-20	14.55	14.80	14.44	14.45	-0.41%	922,300
2026-03-19	14.36	14.70	14.36	14.51	+0.76%	1,388,900
2026-03-18	14.32	14.46	14.20	14.40	-1.84%	826,100
2026-03-17	14.85	14.86	14.58	14.67	-0.47%	1,026,300
2026-03-16	14.70	14.83	14.55	14.74	+0.07%	1,007,400
2026-03-13	14.48	14.73	14.40	14.73	+1.52%	944,700
2026-03-12	14.59	14.73	14.44	14.51	-0.75%	697,900
2026-03-11	14.15	14.62	14.15	14.62	+3.54%	1,272,900
2026-03-10	14.50	14.50	14.12	14.12	-1.26%	680,000
2026-03-09	14.40	14.51	14.23	14.30	-0.69%	1,122,800
2026-03-06	14.60	14.70	14.38	14.40	-1.10%	942,100
2026-03-05	14.65	14.78	14.49	14.56	+0.07%	714,200
2026-03-04	14.48	14.67	14.36	14.55	+0.07%	575,500
2026-03-03	14.51	14.88	14.33	14.54	-0.21%	791,400
2026-03-02	14.75	14.75	14.38	14.57	+1.60%	916,900
2026-02-27	14.60	14.67	14.12	14.34	-1.10%	770,800
2026-02-26	14.49	14.54	13.88	14.50	+2.62%	845,100
2026-02-25	14.11	14.19	13.84	14.13	+0.00%	399,900
2026-02-24	14.15	14.15	13.95	14.13	-0.07%	361,000
2026-02-23	14.36	14.48	14.12	14.14	-1.46%	524,700
2026-02-20	14.07	14.36	14.07	14.35	+0.77%	882,800
2026-02-19	14.35	14.40	14.16	14.24	+0.00%	560,800
2026-02-18	14.10	14.29	13.92	14.24	+2.01%	800,400
2026-02-17	14.11	14.17	13.67	13.96	-0.85%	574,600
2026-02-13	14.06	14.14	13.94	14.08	+0.14%	443,700
2026-02-12	14.20	14.20	13.84	14.06	-0.85%	758,800
2026-02-11	14.09	14.31	14.02	14.18	+1.50%	767,100
2026-02-10	14.19	14.19	13.92	13.97	-0.78%	374,600
2026-02-09	13.82	14.12	13.76	14.08	+2.10%	460,500
2026-02-06	13.63	13.82	13.61	13.79	+1.70%	470,500
2026-02-05	13.70	13.70	13.35	13.56	-1.02%	443,000
2026-02-04	13.58	13.79	13.48	13.70	+1.26%	632,700
2026-02-03	13.25	13.59	13.13	13.53	+2.11%	517,300
2026-02-02	13.22	13.41	13.13	13.25	-1.34%	564,200
2026-01-30	13.45	13.55	13.28	13.43	-0.07%	616,600
2026-01-29	13.43	13.63	13.26	13.44	+1.05%	714,600
2026-01-28	13.30	13.32	13.14	13.30	+0.68%	424,300
2026-01-27	12.98	13.29	12.92	13.21	+2.40%	686,900
2026-01-26	12.94	12.96	12.71	12.90	+0.39%	589,200
2026-01-23	12.85	12.91	12.68	12.85	+1.10%	591,900
2026-01-22	12.59	12.79	12.50	12.71	+0.95%	571,600
2026-01-21	12.52	12.75	12.46	12.59	+2.69%	818,300
2026-01-20	12.28	12.38	12.17	12.26	+0.82%	634,500
2026-01-16	12.49	12.49	12.04	12.16	-2.41%	722,700
2026-01-15	12.54	12.54	12.24	12.46	-1.03%	693,400
2026-01-14	12.26	12.75	12.26	12.59	+1.45%	976,100
2026-01-13	12.20	12.54	12.15	12.41	+2.82%	1,004,600
2026-01-12	11.80	12.10	11.77	12.07	+2.03%	827,700
2026-01-09	11.83	11.94	11.72	11.83	+0.08%	612,200
2026-01-08	11.50	11.91	11.48	11.82	+2.78%	520,000
2026-01-07	11.64	11.64	11.42	11.50	-1.37%	518,600
2026-01-06	11.77	11.89	11.64	11.66	-1.10%	639,600
2026-01-05	12.15	12.16	11.60	11.79	-2.00%	764,100
2026-01-02	11.78	12.08	11.69	12.03	+2.30%	600,100
2025-12-31	11.81	11.81	11.66	11.76	-0.51%	770,700
2025-12-30	11.75	11.92	11.75	11.82	+1.11%	818,200
2025-12-29	11.66	11.81	11.62	11.69	+0.95%	900,000
2025-12-26	11.54	11.60	11.49	11.58	+0.35%	580,400
2025-12-24	11.49	11.56	11.46	11.54	-0.17%	230,900
2025-12-23	11.47	11.59	11.47	11.56	+0.35%	614,700
2025-12-22	11.42	11.57	11.40	11.52	+1.41%	939,300
2025-12-19	11.48	11.59	11.31	11.36	-0.79%	2,159,900
2025-12-18	11.58	11.58	11.37	11.45	-1.04%	807,100
2025-12-17	11.53	11.62	11.35	11.57	+0.61%	958,100
2025-12-16	11.69	11.71	11.36	11.50	-2.46%	1,196,800
2025-12-15	12.29	12.30	11.68	11.79	-3.99%	1,214,500
2025-12-12	12.37	12.43	12.23	12.28	-0.24%	495,800
2025-12-11	12.50	12.61	12.21	12.31	-2.15%	804,200
2025-12-10	12.65	12.67	12.47	12.58	-0.55%	507,300
2025-12-09	12.76	12.82	12.64	12.65	-0.47%	472,900
2025-12-08	12.88	12.91	12.67	12.71	-0.94%	558,600
2025-12-05	12.70	13.04	12.69	12.83	+0.79%	537,700
2025-12-04	12.74	12.80	12.70	12.73	+0.32%	530,700
2025-12-03	12.51	12.73	12.50	12.69	+1.44%	540,600
2025-12-02	12.62	12.62	12.42	12.51	-0.79%	320,600
2025-12-01	12.40	12.70	12.40	12.61	+1.29%	558,600
2025-11-28	12.13	12.48	12.12	12.45	+2.30%	281,400
2025-11-26	12.22	12.35	12.05	12.17	-1.22%	989,900
2025-11-25	12.53	12.55	12.15	12.32	-2.30%	1,294,700
2025-11-24	13.16	13.16	12.49	12.61	-4.83%	1,544,800
2025-11-21	13.19	13.35	13.04	13.25	+0.45%	469,800
2025-11-20	13.31	13.49	13.17	13.19	-0.23%	368,500
2025-11-19	13.06	13.24	13.00	13.22	-0.30%	424,600
2025-11-18	13.10	13.28	13.05	13.26	+0.76%	519,500
2025-11-17	13.45	13.46	13.11	13.16	-4.57%	535,500
2025-11-14	13.75	13.84	13.60	13.79	+0.88%	516,000
2025-11-13	13.68	13.77	13.55	13.67	-0.22%	443,200
2025-11-12	13.66	13.72	13.56	13.70	+0.29%	556,900
2025-11-11	13.61	13.72	13.52	13.66	+1.11%	640,400
2025-11-10	13.45	13.57	13.30	13.51	+0.90%	487,600
2025-11-07	13.10	13.39	13.10	13.39	+1.75%	337,200
2025-11-06	13.37	13.55	13.05	13.16	+0.30%	295,000
2025-11-05	13.12	13.22	13.00	13.12	+0.38%	379,800
2025-11-04	13.06	13.11	12.92	13.07	-0.61%	413,500
2025-11-03	13.23	13.33	13.12	13.15	-0.68%	632,900
2025-10-31	13.26	13.37	13.22	13.24	-0.15%	415,900
2025-10-30	13.25	13.40	13.19	13.26	+0.00%	335,800
2025-10-29	13.35	13.46	13.22	13.26	-0.45%	420,500
2025-10-28	13.38	13.41	13.20	13.32	-0.08%	532,200
2025-10-27	13.45	13.48	13.32	13.33	-0.22%	394,100
2025-10-24	13.48	13.49	13.30	13.36	-0.15%	244,300
2025-10-23	13.37	13.45	13.25	13.38	+1.98%	247,200
2025-10-22	13.10	13.16	12.93	13.12	+1.23%	347,000
2025-10-21	13.20	13.24	12.96	12.96	-1.29%	269,000
2025-10-20	12.85	13.14	12.85	13.13	+2.18%	292,700

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+4.88%）。最弱月份：12月（-6.74%）。基於2年每日數據（2025–2026）。

1月+2.71%
2月+3.76%
3月-1.80%
4月-3.39%
5月+2.50%
6月+0.21%
7月+4.88%
8月-1.97%
9月-3.66%
10月-3.22%
11月-5.32%
12月-6.74%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Kimbell Royalty Partners LP（KRP）最新收盤價是多少？

2026-10-16 收於 16.28，來自Closelook數據湖的每日價格紀錄。

KRP 的52週最高價和最低價是多少？

過去52週最高 16.30、最低 11.31（截至 2026-10-16）。

Kimbell Royalty Partners LP 歷史上最強和最弱的月份是哪個？

歷史上，KRP 最強的日曆月份是7月（平均 +4.88%），最弱的是12月（平均 -6.74%），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。