National Energy Services Reunited Corp Ordinary Shares（NESR）— 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	19.00	19.63	18.58	18.73	-1.99%	3,246,900
2026-10-15	18.93	19.54	18.45	19.11	-2.40%	3,755,500
2026-10-14	20.78	20.98	19.25	19.58	-6.89%	4,630,100
2026-10-13	20.63	21.30	20.43	21.03	+0.62%	3,257,800
2026-10-12	22.78	23.06	20.83	20.90	-8.25%	4,496,500
2026-10-09	23.24	23.46	22.58	22.78	-1.98%	2,035,200
2026-10-08	23.71	23.97	23.03	23.24	-1.65%	2,632,200
2026-10-07	24.12	24.41	23.54	23.63	-3.59%	2,595,600
2026-10-06	23.79	25.00	23.61	24.51	+1.79%	3,651,000
2026-10-05	24.30	25.11	24.01	24.08	-2.39%	2,978,900
2026-10-02	24.78	26.02	24.46	24.67	-1.06%	3,230,000
2026-10-01	25.35	25.62	24.36	24.93	-2.10%	2,994,100
2026-09-30	27.00	27.23	25.13	25.47	-3.85%	4,390,300
2026-09-29	28.62	28.93	25.77	26.49	-11.14%	5,332,100
2026-09-28	32.52	32.52	29.75	29.81	-7.22%	2,351,500
2026-09-25	32.66	33.27	31.95	32.13	-1.95%	1,405,400
2026-09-24	32.99	33.18	32.34	32.77	-0.12%	1,496,000
2026-09-23	32.91	33.08	32.11	32.81	-0.85%	998,600
2026-09-22	32.60	33.63	32.40	33.09	+2.13%	1,969,500
2026-09-21	32.63	32.83	32.00	32.40	-0.55%	1,814,200
2026-09-18	32.28	32.98	32.08	32.58	+0.28%	3,245,400
2026-09-17	32.28	32.99	31.68	32.49	+3.18%	2,508,400
2026-09-16	32.31	32.63	30.75	31.49	-1.87%	1,281,700
2026-09-15	32.69	33.34	31.93	32.09	-1.99%	1,615,800
2026-09-14	33.15	33.16	31.75	32.74	-2.39%	1,791,600
2026-09-11	34.20	34.90	33.35	33.54	-0.83%	1,318,300
2026-09-10	34.41	34.84	33.45	33.82	-2.54%	1,016,800
2026-09-09	34.20	35.45	34.20	34.70	+1.52%	1,360,500
2026-09-08	35.00	35.40	34.09	34.18	-1.64%	1,472,000
2026-09-04	34.29	34.90	33.94	34.75	+0.72%	1,617,800
2026-09-03	34.39	34.86	34.00	34.50	-0.69%	1,851,700
2026-09-02	34.57	35.26	33.51	34.74	+0.06%	1,087,100
2026-09-01	35.00	35.45	34.42	34.72	-1.11%	1,507,500
2026-08-31	35.22	35.47	34.55	35.11	+1.95%	1,745,300
2026-08-28	35.21	35.27	34.31	34.44	-1.68%	1,304,400
2026-08-27	33.58	35.10	32.93	35.03	+4.13%	1,358,400
2026-08-26	33.08	33.77	32.50	33.64	+0.48%	1,762,000
2026-08-25	33.66	34.47	32.90	33.48	+0.18%	1,779,100
2026-08-24	32.79	34.06	32.15	33.42	+1.18%	2,865,000
2026-08-21	33.00	33.35	32.05	33.03	+0.95%	1,802,500
2026-08-20	33.68	34.45	32.62	32.72	-2.46%	1,761,900
2026-08-19	35.90	35.90	33.48	33.55	-4.94%	2,893,800
2026-08-18	35.70	36.00	34.74	35.29	-1.37%	1,612,000
2026-08-17	36.85	36.94	35.58	35.78	-1.46%	1,646,300
2026-08-14	36.09	36.82	35.75	36.31	+1.14%	1,813,200
2026-08-13	34.41	36.02	34.00	35.90	+3.10%	1,829,100
2026-08-12	36.42	36.69	34.77	34.82	-3.30%	1,796,500
2026-08-11	35.76	36.77	35.00	36.01	+0.61%	3,195,200
2026-08-10	32.00	36.60	31.86	35.79	+23.33%	8,881,700
2026-08-07	28.86	29.56	28.85	29.02	+0.59%	1,576,800
2026-08-06	28.45	29.49	28.09	28.85	+2.49%	1,247,700
2026-08-05	29.04	29.21	28.14	28.15	-2.16%	1,584,100
2026-08-04	28.28	29.11	27.97	28.77	+3.56%	2,312,500
2026-08-03	26.59	27.94	26.04	27.78	+3.04%	1,508,300
2026-07-31	27.10	27.42	26.07	26.96	+1.97%	1,313,000
2026-07-30	25.19	26.59	25.16	26.44	+8.32%	2,010,300
2026-07-29	25.63	25.91	24.37	24.41	-4.46%	1,674,000
2026-07-28	26.64	26.64	25.07	25.55	-4.91%	1,961,700
2026-07-27	27.60	28.19	26.38	26.87	-2.72%	1,468,600
2026-07-24	28.11	28.72	27.49	27.62	-0.93%	1,537,600
2026-07-23	28.52	29.06	27.77	27.88	-3.63%	1,857,000
2026-07-22	28.33	29.30	28.33	28.93	+1.62%	2,110,300
2026-07-21	27.91	28.76	27.50	28.47	+4.55%	2,362,900
2026-07-20	28.09	28.19	27.03	27.23	-2.72%	1,324,200
2026-07-17	27.47	28.59	27.08	27.99	+0.39%	1,852,200
2026-07-16	28.46	28.94	27.61	27.88	-3.50%	1,742,100
2026-07-15	29.98	29.98	27.81	28.89	-1.37%	1,698,500
2026-07-14	29.11	29.35	28.56	29.29	+3.87%	1,367,500
2026-07-13	28.53	29.10	28.01	28.20	-1.47%	1,801,300
2026-07-10	28.25	28.91	28.01	28.62	+2.65%	1,794,200
2026-07-09	27.58	28.35	27.25	27.88	+2.50%	1,554,800
2026-07-08	27.97	28.71	26.21	27.20	-2.05%	3,058,400
2026-07-07	27.36	29.04	27.26	27.77	+0.51%	2,344,000
2026-07-06	27.96	29.02	27.16	27.63	-0.97%	2,188,700
2026-07-02	29.00	29.29	27.11	27.90	-3.13%	2,086,700
2026-07-01	29.16	30.25	28.65	28.80	-3.78%	2,468,100
2026-06-30	29.76	30.31	29.13	29.93	+5.05%	3,152,800
2026-06-29	28.29	28.60	27.82	28.49	+0.89%	3,398,200
2026-06-26	26.92	28.36	26.81	28.24	+4.67%	6,119,100
2026-06-25	25.18	27.43	25.07	26.98	+7.19%	5,277,100
2026-06-24	24.82	25.35	24.15	25.17	+0.40%	2,611,400
2026-06-23	24.38	25.35	24.10	25.07	+0.04%	1,595,000
2026-06-22	24.57	25.16	23.86	25.06	+2.12%	1,401,100
2026-06-18	24.50	24.79	23.56	24.54	+2.16%	6,359,200
2026-06-17	24.96	25.37	23.99	24.02	-3.69%	1,712,900
2026-06-16	26.01	26.45	24.75	24.94	-4.48%	1,430,300
2026-06-15	27.62	27.69	25.95	26.11	-1.47%	2,775,400
2026-06-12	24.58	26.60	24.53	26.50	+6.60%	3,442,800
2026-06-11	23.93	25.09	23.80	24.86	+5.65%	2,185,400
2026-06-10	24.05	24.35	23.45	23.53	-2.20%	1,535,700
2026-06-09	25.43	25.55	23.41	24.06	-4.26%	1,178,100
2026-06-08	24.90	25.53	24.66	25.13	+5.15%	1,164,400
2026-06-05	25.04	25.04	23.60	23.90	-5.65%	1,436,300
2026-06-04	24.73	25.42	24.27	25.33	+1.32%	1,165,900
2026-06-03	25.48	25.48	24.50	25.00	+1.13%	1,468,400
2026-06-02	24.40	25.17	24.33	24.72	+1.31%	1,227,400
2026-06-01	24.09	25.00	23.74	24.40	+0.21%	2,144,400
2026-05-29	24.09	24.69	23.96	24.35	+0.29%	2,254,700
2026-05-28	25.04	25.04	24.15	24.28	-3.80%	1,560,900
2026-05-27	25.79	26.03	24.86	25.24	-2.51%	1,253,200
2026-05-26	25.41	26.40	25.00	25.89	+0.50%	1,710,600
2026-05-22	26.29	26.32	25.63	25.76	-2.02%	1,335,200
2026-05-21	25.91	26.32	25.38	26.29	+0.73%	2,150,700
2026-05-20	25.65	26.38	25.42	26.10	+2.72%	3,478,400
2026-05-19	26.01	26.13	25.13	25.41	-2.23%	2,790,300
2026-05-18	25.37	26.40	25.24	25.99	+2.08%	2,380,300
2026-05-15	25.41	25.85	25.07	25.46	-2.04%	1,683,700
2026-05-14	26.57	26.77	25.73	25.99	-2.62%	1,457,500
2026-05-13	27.00	27.25	26.51	26.69	-0.56%	2,337,700
2026-05-12	25.35	26.98	24.62	26.84	+5.54%	1,924,600
2026-05-11	23.33	25.92	23.33	25.43	+10.09%	2,721,600
2026-05-08	23.60	23.85	23.07	23.10	-1.07%	1,967,600
2026-05-07	24.45	24.85	23.33	23.35	-5.81%	1,908,600
2026-05-06	24.33	25.17	23.78	24.79	+1.56%	1,281,400
2026-05-05	24.32	24.52	23.78	24.41	+1.24%	2,372,100
2026-05-04	24.66	24.94	23.62	24.11	-2.55%	1,459,800
2026-05-01	24.57	24.99	23.82	24.74	-0.80%	1,313,900
2026-04-30	24.35	25.08	23.90	24.94	+2.85%	2,805,800
2026-04-29	25.12	25.64	24.15	24.25	-3.04%	1,605,300
2026-04-28	24.91	25.34	24.74	25.01	+0.72%	1,234,900
2026-04-27	24.45	24.94	24.17	24.83	+1.60%	1,673,800
2026-04-24	23.57	24.64	23.14	24.44	+3.47%	1,353,300
2026-04-23	23.83	24.20	23.10	23.62	-0.38%	1,389,700
2026-04-22	24.21	24.60	23.45	23.71	-0.67%	1,695,100
2026-04-21	23.82	24.23	23.51	23.87	+1.44%	1,388,000
2026-04-20	23.96	24.19	23.07	23.53	-3.13%	1,262,200
2026-04-17	23.61	25.30	23.39	24.29	+3.32%	2,827,200
2026-04-16	22.90	23.57	22.89	23.51	+1.21%	1,603,600
2026-04-15	22.91	24.09	22.83	23.23	-0.09%	2,566,700
2026-04-14	23.20	23.95	22.75	23.25	+0.17%	2,074,500
2026-04-13	22.85	23.55	22.65	23.21	+0.91%	1,501,400
2026-04-10	23.69	23.99	22.80	23.00	-3.40%	1,450,200
2026-04-09	23.69	24.61	23.60	23.81	-1.00%	2,072,100
2026-04-08	22.81	24.85	22.70	24.05	+10.93%	4,766,600
2026-04-07	21.19	21.70	20.57	21.68	+2.31%	1,127,500
2026-04-06	22.37	22.68	21.16	21.19	-6.40%	1,030,000
2026-04-02	22.04	22.82	21.47	22.64	+2.72%	1,646,900
2026-04-01	21.47	22.27	21.30	22.04	+2.65%	1,683,600
2026-03-31	21.22	21.63	21.03	21.47	+3.17%	2,893,500
2026-03-30	21.91	22.13	20.64	20.81	-3.25%	1,539,700
2026-03-27	21.36	21.90	21.18	21.51	+0.37%	2,218,500
2026-03-26	21.98	22.27	20.94	21.43	-4.12%	2,595,300
2026-03-25	22.06	22.78	22.03	22.35	+0.90%	1,975,400
2026-03-24	21.64	22.27	21.30	22.15	+1.00%	2,295,700
2026-03-23	21.00	22.51	20.80	21.93	+6.25%	2,532,000
2026-03-20	21.00	21.22	20.46	20.64	-1.99%	3,017,000
2026-03-19	20.44	21.30	20.19	21.06	+2.63%	2,345,700
2026-03-18	20.58	20.76	20.27	20.52	-1.16%	1,759,000
2026-03-17	20.61	21.32	20.46	20.76	+0.73%	2,237,500
2026-03-16	19.70	20.64	19.46	20.61	+7.68%	3,183,800
2026-03-13	19.27	19.48	18.50	19.14	-0.67%	2,668,400
2026-03-12	20.18	20.21	18.46	19.27	-5.95%	4,062,200
2026-03-11	20.21	20.64	19.74	20.49	-2.15%	1,825,100
2026-03-10	20.97	21.51	20.75	20.94	+0.96%	1,802,100
2026-03-09	20.75	21.14	19.90	20.74	-0.58%	2,762,400
2026-03-06	21.96	22.00	20.74	20.86	-5.27%	2,613,800
2026-03-05	22.55	23.03	21.71	22.02	-2.52%	2,732,100
2026-03-04	23.40	23.62	22.53	22.59	-3.42%	3,361,200
2026-03-03	24.43	24.43	22.50	23.39	-5.27%	3,883,500
2026-03-02	25.20	25.20	24.12	24.69	-1.44%	3,571,000
2026-02-27	25.18	25.46	24.89	25.05	-0.36%	1,352,700
2026-02-26	25.55	25.66	24.84	25.14	-2.97%	1,308,100
2026-02-25	26.69	26.85	25.82	25.91	-1.71%	1,176,400
2026-02-24	26.09	26.60	25.63	26.36	+1.19%	2,274,900
2026-02-23	24.59	26.07	24.59	26.05	+6.76%	1,810,400
2026-02-20	24.09	24.75	23.98	24.40	+0.83%	1,574,000
2026-02-19	24.98	25.21	24.13	24.20	-1.91%	1,662,100
2026-02-18	24.73	25.13	23.87	24.67	+2.07%	2,309,300
2026-02-17	21.78	24.30	21.28	24.17	+16.03%	6,542,300
2026-02-13	20.23	21.38	20.21	20.83	+1.51%	1,767,600
2026-02-12	21.35	21.55	20.11	20.52	-4.07%	1,855,900
2026-02-11	21.00	21.60	20.71	21.39	+3.81%	2,113,400
2026-02-10	20.97	21.00	20.10	20.61	-1.60%	1,285,400
2026-02-09	20.85	21.35	20.85	20.94	+0.34%	1,027,500
2026-02-06	20.26	21.10	20.16	20.87	+3.68%	1,010,200
2026-02-05	20.02	20.38	19.59	20.13	-1.56%	894,200
2026-02-04	20.81	20.99	20.00	20.45	-1.92%	1,500,900
2026-02-03	20.66	21.05	20.18	20.85	+1.41%	1,743,000
2026-02-02	19.32	20.89	19.23	20.56	+4.47%	1,535,000
2026-01-30	19.47	19.91	19.22	19.68	+0.05%	710,900
2026-01-29	19.97	20.37	19.38	19.67	+1.92%	1,073,800
2026-01-28	20.46	20.69	19.18	19.30	-3.26%	1,330,500
2026-01-27	20.30	20.56	19.85	19.95	-1.53%	822,800
2026-01-26	20.50	20.50	19.93	20.26	-0.73%	1,093,900
2026-01-23	20.40	20.90	20.29	20.41	+1.54%	1,700,000
2026-01-22	19.75	20.12	19.50	20.10	+1.31%	1,747,100
2026-01-21	19.00	20.36	18.68	19.84	+8.15%	2,140,200
2026-01-20	18.26	18.47	18.04	18.34	+0.96%	486,300
2026-01-16	18.45	18.46	17.83	18.17	-1.52%	1,176,500
2026-01-15	18.13	18.55	17.94	18.45	+0.87%	672,700
2026-01-14	17.99	18.61	17.79	18.29	+2.93%	1,337,600
2026-01-13	17.98	18.00	17.24	17.77	-0.17%	1,462,400
2026-01-12	17.70	17.99	17.48	17.80	+0.91%	869,500
2026-01-09	18.00	18.00	17.43	17.64	-0.11%	1,351,000
2026-01-08	16.50	17.83	16.40	17.66	+8.21%	2,023,200
2026-01-07	16.47	16.63	16.18	16.32	-1.63%	1,148,700
2026-01-06	16.21	16.60	16.10	16.59	+2.92%	814,300
2026-01-05	15.99	16.34	15.50	16.12	+2.09%	936,600
2026-01-02	15.66	15.84	15.36	15.79	+0.83%	650,300
2025-12-31	15.66	15.83	15.46	15.66	+0.19%	755,300
2025-12-30	15.30	15.64	15.21	15.63	+2.63%	673,600
2025-12-29	15.16	15.28	15.07	15.23	+0.93%	499,900
2025-12-26	15.00	15.13	14.97	15.09	+0.13%	283,300
2025-12-24	15.07	15.23	15.05	15.07	-0.07%	302,900
2025-12-23	14.89	15.09	14.77	15.08	+1.28%	593,800
2025-12-22	14.84	15.05	14.79	14.89	+1.15%	991,700
2025-12-19	14.44	14.85	14.40	14.72	+1.59%	1,265,900
2025-12-18	14.46	14.64	14.43	14.49	+0.14%	756,800
2025-12-17	14.63	14.83	14.21	14.47	+0.07%	915,800
2025-12-16	14.67	14.79	14.37	14.46	-2.49%	882,100
2025-12-15	14.97	14.98	14.66	14.83	-0.40%	622,600
2025-12-12	14.97	15.10	14.52	14.89	-0.40%	919,900
2025-12-11	14.80	14.99	14.62	14.95	+0.07%	931,600
2025-12-10	14.87	15.01	14.70	14.94	+0.67%	835,900
2025-12-09	14.43	14.89	14.26	14.84	+2.98%	903,800
2025-12-08	14.87	14.99	14.36	14.41	-3.09%	508,700
2025-12-05	14.74	14.99	14.67	14.87	+1.02%	636,000
2025-12-04	14.77	14.95	14.60	14.72	-0.07%	1,367,200
2025-12-03	13.95	14.79	13.83	14.73	+5.67%	2,249,100
2025-12-02	13.93	13.97	13.74	13.94	-0.14%	650,500
2025-12-01	14.00	14.20	13.86	13.96	+0.14%	762,800
2025-11-28	13.96	14.24	13.88	13.94	-0.43%	281,300
2025-11-26	14.42	14.45	13.93	14.00	-2.44%	525,800
2025-11-25	14.29	14.50	13.81	14.35	+0.21%	892,500
2025-11-24	13.74	14.38	13.58	14.32	+3.84%	1,051,300
2025-11-21	13.49	13.86	13.25	13.79	+2.99%	733,200
2025-11-20	14.25	14.50	13.38	13.39	-4.15%	1,144,400
2025-11-19	14.01	14.20	13.81	13.97	-1.96%	922,700
2025-11-18	14.01	14.40	13.86	14.25	+2.37%	2,056,100
2025-11-17	13.76	14.08	13.67	13.92	+1.24%	1,509,800
2025-11-14	13.81	14.50	13.74	13.75	-1.57%	1,589,700
2025-11-13	13.00	14.00	12.77	13.97	+7.21%	2,646,000
2025-11-12	13.22	13.22	12.90	13.03	-2.03%	1,270,200
2025-11-11	13.16	13.47	12.93	13.30	+1.03%	1,733,000
2025-11-10	12.38	13.26	12.21	13.16	+6.34%	1,360,700
2025-11-07	12.43	12.60	12.24	12.38	-0.32%	1,125,500
2025-11-06	12.46	12.85	12.21	12.42	-0.32%	586,800
2025-11-05	12.20	12.53	12.20	12.46	+1.22%	558,400
2025-11-04	12.20	12.57	11.84	12.31	-1.83%	1,197,300
2025-11-03	12.66	12.73	12.42	12.54	-0.63%	695,600
2025-10-31	13.60	13.67	12.61	12.62	-7.75%	971,900
2025-10-30	13.95	14.05	13.51	13.68	-2.98%	1,719,000
2025-10-29	13.04	14.50	12.74	14.10	+14.26%	5,737,600
2025-10-28	12.51	12.60	12.28	12.34	-1.75%	528,400
2025-10-27	12.50	12.59	12.16	12.56	+1.13%	799,700
2025-10-24	12.14	12.48	12.07	12.42	+2.56%	854,700
2025-10-23	11.69	12.45	11.60	12.11	+5.49%	1,227,300
2025-10-22	11.74	11.82	11.41	11.48	-0.95%	704,500
2025-10-21	11.40	11.69	11.24	11.59	+2.11%	937,500
2025-10-20	10.62	11.36	10.62	11.35	+6.67%	839,600

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（+36.32%）。最弱月份：3月（-10.92%）。基於2年每日數據（2025–2026）。

1月+16.32%
2月+5.24%
3月-10.92%
4月-1.72%
5月-1.82%
6月+8.96%
7月-1.00%
8月+36.32%
9月-8.63%
10月+21.46%
11月+11.16%
12月+12.18%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

National Energy Services Reunited Corp Ordinary Shares（NESR）最新收盤價是多少？

2026-10-16 收於 18.73，來自Closelook數據湖的每日價格紀錄。

NESR 的52週最高價和最低價是多少？

過去52週最高 36.94、最低 10.22（截至 2026-10-16）。

National Energy Services Reunited Corp Ordinary Shares 歷史上最強和最弱的月份是哪個？

歷史上，NESR 最強的日曆月份是8月（平均 +36.32%），最弱的是3月（平均 -10.92%），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。