—
C+
C+ The full Closelooknet — membership. Open the C+ overview

VSE Corporation（VSEC）— 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。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-16161.68164.51155.38164.08+1.57%735,500
2026-10-15158.59163.62152.34161.55+1.83%977,000
2026-10-14163.08168.27156.44158.65-2.87%588,700
2026-10-13167.36169.00158.35163.33-2.45%639,500
2026-10-12171.87175.61167.02167.44-3.57%345,900
2026-10-09171.44174.33168.56173.63+2.15%375,900
2026-10-08164.52170.51162.27169.97+1.57%553,700
2026-10-07166.20173.12163.82167.34-0.68%591,600
2026-10-06170.45172.72164.54168.48+0.21%443,900
2026-10-05167.22171.73163.59168.13+0.51%386,300
2026-10-02165.24169.79159.95167.28+4.06%615,100
2026-10-01163.96165.60157.91160.76-2.39%629,300
2026-09-30174.04174.04163.91164.70-4.02%436,100
2026-09-29176.68180.00170.82171.59-1.75%298,800
2026-09-28177.08177.47172.33174.65-3.39%226,500
2026-09-25181.67185.27179.31180.77+0.18%255,200
2026-09-24177.06181.11173.81180.44+1.06%366,400
2026-09-23180.58183.16175.15178.54-2.66%312,600
2026-09-22183.83184.47178.74183.42+1.82%530,200
2026-09-21177.13183.15175.40180.14+3.04%502,900
2026-09-18174.79177.09172.67174.83-0.14%726,200
2026-09-17186.79188.81174.00175.08-5.26%642,300
2026-09-16180.24186.52177.55184.81+3.78%529,500
2026-09-15185.09186.53175.00178.08-5.08%566,800
2026-09-14188.64189.67185.01187.61-3.78%250,500
2026-09-11197.37198.50193.91194.98+1.21%209,000
2026-09-10193.44198.46190.81192.64-2.66%248,600
2026-09-09204.24206.45197.02197.90-4.27%265,300
2026-09-08204.70211.67200.64206.72+1.38%337,000
2026-09-04201.39205.57200.47203.91+0.66%283,000
2026-09-03197.90202.83189.37202.58+3.06%381,700
2026-09-02199.31202.80195.73196.57-0.85%340,400
2026-09-01202.28206.23196.69198.25-5.00%303,100
2026-08-31213.56214.42204.63208.68-3.31%296,500
2026-08-28221.00221.77214.45215.82-2.34%182,200
2026-08-27226.59228.81220.10221.00-2.60%245,000
2026-08-26220.61227.73217.81226.90+4.25%411,700
2026-08-25219.20222.27215.44217.65+1.23%209,500
2026-08-24217.58217.58212.06215.00-1.19%388,700
2026-08-21217.68219.90212.50217.58+1.43%259,300
2026-08-20226.47228.11213.89214.51-6.90%325,700
2026-08-19239.49239.49227.31230.42-2.17%303,300
2026-08-18237.26241.22232.57235.53-3.27%274,700
2026-08-17239.90245.61238.02243.48+0.69%319,900
2026-08-14233.59242.75231.81241.82+4.73%355,200
2026-08-13244.53244.53230.06230.90-4.82%383,800
2026-08-12245.54247.85238.02242.60+0.32%501,100
2026-08-11226.79242.54225.64241.82+9.31%530,400
2026-08-10222.56223.34213.12221.23+1.40%434,100
2026-08-07228.96228.96215.18218.18-3.22%568,100
2026-08-06223.04237.82221.00225.45+4.50%811,200
2026-08-05214.35218.37210.52215.75+0.71%431,600
2026-08-04212.05215.99208.97214.23+3.44%457,300
2026-08-03197.17207.33197.00207.11+6.54%325,600
2026-07-31193.61195.56188.34194.39+1.48%233,500
2026-07-30189.30192.15184.30191.55+3.55%292,900
2026-07-29196.09196.47183.20184.98-7.20%419,000
2026-07-28200.93201.65193.43199.33-0.80%471,400
2026-07-27198.49203.51194.44200.93+2.82%270,500
2026-07-24200.00202.97194.51195.42-0.98%385,000
2026-07-23194.64199.04192.38197.35+0.14%380,800
2026-07-22199.88204.00194.41197.08-2.69%427,300
2026-07-21199.47205.55195.71202.53+4.08%306,800
2026-07-20201.75204.94194.01194.60-2.51%327,800
2026-07-17194.95202.81187.95199.61+0.93%723,800
2026-07-16199.10201.77195.38197.77-3.03%372,700
2026-07-15208.50209.82199.52203.95-2.23%606,600
2026-07-14209.60211.39206.00208.60+1.63%263,700
2026-07-13209.79211.01202.15205.25-2.86%564,800
2026-07-10215.98215.98209.08211.30-1.43%246,700
2026-07-09212.04217.84209.83214.37+3.80%439,300
2026-07-08216.50216.67205.23206.52-6.58%907,900
2026-07-07235.00236.22216.53221.06-7.12%496,900
2026-07-06233.98240.56232.00238.01+2.44%412,300
2026-07-02232.72237.75226.30232.33+1.57%520,600
2026-07-01228.69234.60223.22228.75+0.11%552,200
2026-06-30224.43228.91222.18228.50+1.90%508,300
2026-06-29216.21224.43211.89224.23+1.93%429,800
2026-06-26220.43226.49218.99219.99-1.65%1,780,700
2026-06-25220.07232.15216.71223.69+2.76%610,400
2026-06-24215.00224.63212.10217.68+1.87%535,500
2026-06-23209.66217.48207.59213.68-0.87%355,400
2026-06-22218.38220.00211.81215.55-1.67%371,100
2026-06-18214.41220.00210.52219.22+5.31%831,300
2026-06-17199.82212.51196.03208.17+4.54%473,200
2026-06-16200.00204.80198.17199.12+0.29%342,100
2026-06-15201.60208.90198.20198.55+1.23%625,000
2026-06-12196.44199.52192.20196.13+1.54%527,400
2026-06-11176.57193.28175.97193.16+11.54%596,800
2026-06-10177.37183.32171.01173.18-3.05%328,400
2026-06-09174.02180.00167.95178.62+4.08%480,000
2026-06-08183.32184.54170.91171.62-4.95%378,700
2026-06-05181.37184.73178.80180.56-1.83%419,600
2026-06-04177.12184.68175.91183.93+4.49%381,700
2026-06-03179.91179.91173.97176.03-2.31%381,000
2026-06-02180.74182.23177.36180.19-0.07%277,300
2026-06-01180.56182.46173.41180.32-2.61%465,600
2026-05-29178.01187.72176.70185.15+4.65%657,700
2026-05-28171.62178.14171.62176.92+1.94%297,800
2026-05-27178.04179.36171.97173.55-0.27%278,900
2026-05-26176.36180.75172.40174.02+1.25%340,600
2026-05-22175.13180.00170.22171.88-1.08%332,400
2026-05-21168.68175.39164.34173.76+1.92%519,000
2026-05-20162.52172.67158.49170.49+7.46%589,300
2026-05-19166.42166.42156.22158.66-5.52%730,100
2026-05-18170.79173.03165.52167.93-1.05%470,600
2026-05-15174.48176.50169.30169.71-5.24%324,100
2026-05-14182.01185.00177.86179.10-0.79%275,400
2026-05-13180.20181.81172.72180.53-0.88%437,300
2026-05-12189.71189.71178.92182.13-4.75%509,600
2026-05-11193.05195.55190.03191.21-0.95%364,200
2026-05-08202.39202.39191.36193.05-3.21%373,500
2026-05-07208.49208.96196.79199.45-3.86%478,200
2026-05-06187.29212.58187.00207.45+16.92%925,400
2026-05-05172.10179.57168.68177.43+5.54%576,000
2026-05-04168.08173.63167.32168.11-1.64%465,600
2026-05-01171.27173.34164.36170.91-0.45%593,000
2026-04-30163.25172.23162.14171.68+7.19%649,600
2026-04-29174.27176.99159.59160.17-9.05%933,400
2026-04-28180.21180.21174.46176.11-2.13%339,100
2026-04-27179.18182.64176.55179.94+0.62%358,800
2026-04-24182.79183.58177.11178.83-2.69%376,600
2026-04-23182.85188.86180.39183.77+0.50%499,100
2026-04-22199.19200.00178.71182.85-5.91%795,400
2026-04-21222.59227.99192.74194.34-13.66%883,700
2026-04-20225.50226.12221.37225.09-0.62%304,200
2026-04-17222.98232.61222.44226.50+4.55%706,500
2026-04-16225.47225.59216.44216.64-3.56%533,200
2026-04-15220.65224.79219.00224.64+1.04%335,600
2026-04-14216.93223.82216.54222.33+3.58%255,900
2026-04-13214.59216.62209.11214.64-1.45%488,100
2026-04-10218.61220.27213.81217.79-0.22%332,700
2026-04-09209.60222.81209.60218.28+3.50%416,900
2026-04-08199.25212.23197.44210.90+13.45%679,900
2026-04-07188.24188.39183.72185.89-2.57%420,900
2026-04-06184.08192.42184.08190.79+3.08%565,600
2026-04-02186.55190.70181.63185.09-3.53%385,200
2026-04-01189.65195.37187.10191.86+4.05%801,900
2026-03-31169.26185.86165.58184.40+11.51%1,126,200
2026-03-30172.32172.65164.11165.37-3.23%820,300
2026-03-27171.08172.89168.67170.89-1.54%385,100
2026-03-26174.78177.24171.30173.57-2.66%434,200
2026-03-25179.06181.16177.19178.32+1.80%644,900
2026-03-24172.12176.82168.92175.16-0.45%797,900
2026-03-23179.58180.86175.45175.95-0.78%972,600
2026-03-20182.49183.26172.98177.33-3.02%5,698,600
2026-03-19183.10188.68179.52182.85-1.30%1,057,700
2026-03-18191.83194.24184.06185.26-3.31%1,015,700
2026-03-17195.73197.03189.61191.61-1.27%638,400
2026-03-16199.32203.99193.28194.08-0.44%691,100
2026-03-13203.26205.55192.30194.94-2.47%688,800
2026-03-12210.30214.30199.01199.88-7.16%717,800
2026-03-11217.00222.44213.62215.30-0.54%518,600
2026-03-10214.80223.74214.80216.47-0.58%676,600
2026-03-09212.57221.97210.00217.74+3.99%1,020,700
2026-03-06211.61215.68207.72209.39-2.17%356,000
2026-03-05217.18223.60209.97214.04-4.34%389,500
2026-03-04220.38225.34214.80223.75+3.30%473,200
2026-03-03216.20219.22208.95216.60-2.41%418,100
2026-03-02226.99228.71221.34221.95-2.25%572,100
2026-02-27222.47227.42216.68227.07+0.25%616,500
2026-02-26218.93229.00212.72226.50+3.17%772,400
2026-02-25227.13231.60218.69219.54-2.06%511,900
2026-02-24222.00228.05218.08224.16+0.85%345,100
2026-02-23227.78227.78220.34222.28-2.41%384,800
2026-02-20224.65229.02217.94227.78+1.39%422,800
2026-02-19217.15225.59213.57224.65+3.31%611,900
2026-02-18212.49221.44210.92217.46+1.93%701,600
2026-02-17205.04215.86202.11213.34+5.27%738,300
2026-02-13201.60207.93200.57202.66-0.11%569,200
2026-02-12209.65215.00202.85202.89-1.57%449,500
2026-02-11212.52213.11203.79206.12-2.43%514,800
2026-02-10204.26214.70200.16211.26+3.07%892,000
2026-02-09200.17206.48199.61204.96+2.49%648,400
2026-02-06193.89201.58193.38199.99+5.53%802,100
2026-02-05192.45195.14188.69189.51-2.12%1,065,100
2026-02-04193.51198.99186.50193.61-0.74%1,496,300
2026-02-03195.13198.92189.00195.05+2.16%2,624,300
2026-02-02197.00203.50188.10190.93-12.65%1,731,600
2026-01-30218.33225.00214.98218.57+0.43%449,300
2026-01-29213.21220.12209.23217.64+5.64%527,200
2026-01-28211.98213.84204.36206.02-2.58%225,400
2026-01-27209.48212.80208.25211.48+1.48%128,700
2026-01-26205.70210.30203.94208.40+1.16%127,700
2026-01-23212.55213.26205.81206.01-3.02%249,700
2026-01-22217.81218.25211.02212.43-1.83%231,200
2026-01-21211.09216.96207.96216.40+3.13%216,300
2026-01-20209.21214.00208.62209.84-2.03%166,200
2026-01-16210.96216.41210.96214.18+1.34%267,100
2026-01-15211.19212.97207.67211.34+1.20%273,500
2026-01-14206.79211.30201.76208.83+0.58%261,200
2026-01-13210.65213.24206.00207.62-0.45%178,400
2026-01-12202.27208.77201.41208.55+3.55%274,600
2026-01-09201.99204.40200.05201.40+0.96%420,700
2026-01-08196.80202.69195.37199.49+2.16%345,800
2026-01-07201.01204.00193.75195.27-2.95%553,000
2026-01-06197.80203.47192.56201.20+1.72%396,700
2026-01-05182.97198.10176.97197.80+9.09%686,000
2026-01-02174.34181.53173.41181.32+4.95%206,100
2025-12-31175.40176.05171.11172.77-1.27%248,100
2025-12-30178.70179.78174.94175.00-2.09%124,300
2025-12-29179.49180.10176.87178.73-0.42%143,300
2025-12-26180.12180.99176.35179.49-0.42%109,200
2025-12-24178.76181.63178.63180.25+0.77%75,600
2025-12-23179.16183.26176.29178.87-0.06%287,800
2025-12-22177.00181.55174.59178.97+1.80%335,200
2025-12-19167.11176.69167.11175.80+4.86%528,100
2025-12-18164.77170.32164.20167.66+3.73%310,000
2025-12-17167.44169.99160.81161.63-4.01%221,800
2025-12-16168.37170.67166.00168.39-0.58%276,500
2025-12-15171.10172.63167.54169.38-0.41%223,000
2025-12-12175.64176.89169.61170.07-2.28%240,800
2025-12-11171.00175.40169.58174.04+2.32%186,300
2025-12-10162.11170.66162.11170.09+4.45%317,100
2025-12-09167.65169.00162.76162.85-2.69%153,600
2025-12-08169.31172.01165.85167.35-1.22%265,400
2025-12-05171.84172.26168.25169.41-1.09%176,700
2025-12-04168.71173.29168.71171.28+1.60%181,800
2025-12-03169.83172.00166.02168.58-1.30%304,900
2025-12-02175.88178.12170.13170.80-1.99%242,400
2025-12-01177.21178.69173.97174.26-3.29%193,000
2025-11-28181.20182.49179.50180.19-0.24%79,900
2025-11-26181.77185.56179.76180.62-0.75%174,000
2025-11-25174.88183.09172.88181.99+4.02%250,600
2025-11-24168.00175.39166.23174.95+4.15%323,100
2025-11-21164.07168.67163.00167.98+2.50%208,900
2025-11-20169.35174.50162.95163.88-3.25%307,700
2025-11-19164.93171.38164.05169.39+3.88%295,600
2025-11-18165.35167.32162.33163.07-2.07%241,800
2025-11-17170.74172.31163.82166.52-2.73%168,800
2025-11-14162.88174.27162.02171.20+2.77%443,300
2025-11-13172.37172.90164.53166.59-3.15%309,300
2025-11-12174.63177.20171.47172.01-1.73%175,300
2025-11-11177.12179.38174.62175.03-1.52%173,200
2025-11-10177.69179.81176.55177.73+0.57%153,700
2025-11-07173.28178.59167.66176.73+1.19%322,400
2025-11-06174.82177.91174.01174.66-0.73%194,400
2025-11-05177.65180.18174.66175.94-1.60%223,400
2025-11-04178.24182.70177.18178.80-1.20%197,800
2025-11-03179.73182.36175.89180.97+0.16%301,900
2025-10-31177.15181.38173.38180.68+0.76%313,700
2025-10-30180.34183.31179.01179.32-0.61%543,400
2025-10-29182.73185.45179.12180.42-1.26%706,300
2025-10-28184.72184.72176.52182.73+1.79%1,212,100
2025-10-27183.78186.00176.78179.52-1.90%255,800
2025-10-24178.82183.29176.91182.99+3.09%141,600
2025-10-23170.08179.92169.20177.50+4.50%252,100
2025-10-22170.00171.48165.11169.85-0.05%202,900
2025-10-21166.20170.28164.08169.93+2.20%145,900
2025-10-20161.30166.89161.30166.27+4.27%168,500

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+17.47%）。最弱月份：4月（-8.26%）。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

VSE Corporation（VSEC）最新收盤價是多少？

2026-10-16 收於 164.08，來自Closelook數據湖的每日價格紀錄。

VSEC 的52週最高價和最低價是多少？

過去52週最高 247.85、最低 152.34（截至 2026-10-16）。

VSE Corporation 歷史上最強和最弱的月份是哪個？

歷史上，VSEC 最強的日曆月份是2月（平均 +17.47%），最弱的是4月（平均 -8.26%），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。