ArcBest Corp（ARCB）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	132.92	134.12	128.50	129.98	-2.32%	239,200
2026-10-15	131.23	134.79	130.81	133.07	+1.40%	204,500
2026-10-14	128.63	132.55	128.63	131.23	+0.67%	221,600
2026-10-13	130.69	130.80	126.84	130.36	+0.53%	137,400
2026-10-12	129.17	131.22	128.09	129.67	+0.24%	156,400
2026-10-09	129.71	131.08	128.74	129.36	-0.46%	270,000
2026-10-08	127.61	130.43	126.91	129.96	+2.44%	260,400
2026-10-07	126.30	127.25	125.92	126.87	-1.07%	121,700
2026-10-06	131.90	131.90	127.57	128.24	-2.21%	193,200
2026-10-05	132.61	133.05	128.79	131.14	-1.11%	227,300
2026-10-02	132.42	136.63	131.89	132.61	+2.31%	331,600
2026-10-01	126.56	130.40	126.56	129.61	+1.70%	150,500
2026-09-30	129.67	129.67	126.57	127.44	-1.11%	193,300
2026-09-29	126.76	129.03	125.50	128.87	+1.42%	189,300
2026-09-28	124.06	127.40	124.06	127.07	+1.53%	135,100
2026-09-25	127.59	129.06	124.68	125.16	-1.72%	200,500
2026-09-24	131.28	132.82	127.22	127.35	-2.85%	203,500
2026-09-23	131.67	133.16	128.57	131.08	-0.48%	149,100
2026-09-22	132.09	134.87	130.52	131.71	+1.51%	244,100
2026-09-21	129.35	130.35	125.93	129.75	+0.79%	282,000
2026-09-18	128.39	129.71	125.60	128.73	-0.17%	594,700
2026-09-17	132.09	133.01	128.77	128.95	-0.78%	326,500
2026-09-16	133.01	133.03	128.46	129.97	-3.58%	362,500
2026-09-15	136.20	137.28	134.19	134.80	-0.66%	223,000
2026-09-14	132.64	136.42	130.87	135.69	+0.62%	192,000
2026-09-11	136.89	138.34	132.23	134.86	-0.08%	208,200
2026-09-10	135.94	137.51	134.61	134.97	-0.90%	202,500
2026-09-09	138.10	139.45	134.82	136.20	-1.38%	234,200
2026-09-08	138.81	141.99	136.81	138.10	-2.14%	184,200
2026-09-04	136.01	141.44	136.01	141.12	+2.75%	193,200
2026-09-03	134.84	137.57	130.92	137.34	+2.55%	180,100
2026-09-02	133.29	136.63	132.00	133.93	+0.91%	206,200
2026-09-01	135.48	137.71	130.80	132.72	-3.81%	240,300
2026-08-31	136.43	138.90	133.50	137.97	+1.05%	312,800
2026-08-28	139.36	142.67	136.27	136.54	-1.85%	184,300
2026-08-27	137.77	139.92	136.31	139.12	+0.02%	132,000
2026-08-26	135.71	140.22	133.50	139.09	+2.60%	229,600
2026-08-25	135.90	138.31	132.93	135.56	+0.83%	185,071
2026-08-24	141.54	141.56	131.18	134.45	-4.20%	366,356
2026-08-21	138.07	140.79	136.60	140.34	+3.27%	321,700
2026-08-20	135.49	138.08	134.38	135.89	-1.34%	370,100
2026-08-19	140.52	142.48	136.88	137.74	-0.77%	234,100
2026-08-18	144.97	145.45	138.43	138.81	-4.84%	181,200
2026-08-17	142.88	146.47	142.88	145.87	+2.09%	166,500
2026-08-14	147.01	147.67	142.21	142.88	-2.63%	356,500
2026-08-13	141.29	148.59	140.51	146.74	+4.34%	434,000
2026-08-12	136.04	142.38	134.71	140.63	+3.59%	403,900
2026-08-11	137.78	142.61	134.14	135.76	-1.22%	236,800
2026-08-10	139.38	142.66	136.46	137.43	-0.24%	260,600
2026-08-07	135.34	139.14	134.75	137.76	+1.86%	247,800
2026-08-06	140.47	142.55	135.00	135.25	-4.53%	294,100
2026-08-05	142.47	145.88	141.46	141.67	-1.83%	330,486
2026-08-04	139.84	145.42	139.13	144.31	+4.90%	396,703
2026-08-03	144.27	144.80	136.84	137.57	-4.70%	478,041
2026-07-31	142.29	146.55	139.88	144.35	+1.61%	589,974
2026-07-30	142.85	149.24	136.98	142.06	+0.41%	861,212
2026-07-29	149.55	149.55	135.98	141.49	-5.35%	659,461
2026-07-28	149.07	152.22	144.63	149.48	+0.41%	551,981
2026-07-27	154.06	154.06	144.76	148.87	-3.52%	356,881
2026-07-24	156.75	157.16	150.30	154.30	-1.71%	296,864
2026-07-23	160.02	160.02	154.28	156.99	-1.50%	254,286
2026-07-22	159.47	161.22	157.32	159.38	-0.94%	252,739
2026-07-21	160.48	161.84	156.65	160.89	+1.70%	201,445
2026-07-20	159.81	160.79	156.91	158.20	-1.01%	309,191
2026-07-17	155.28	160.72	154.92	159.81	+1.40%	441,738
2026-07-16	149.25	158.56	149.25	157.61	+6.88%	356,038
2026-07-15	154.41	154.41	146.94	147.47	-2.71%	323,248
2026-07-14	151.73	152.71	148.78	151.58	+1.39%	288,168
2026-07-13	147.81	151.49	147.22	149.50	+1.61%	340,707
2026-07-10	152.00	152.00	145.59	147.13	-2.47%	402,853
2026-07-09	148.03	151.56	146.88	150.85	+3.41%	239,047
2026-07-08	144.36	148.63	142.13	145.87	+0.50%	314,014
2026-07-07	144.44	146.19	140.75	145.15	+1.95%	352,200
2026-07-06	141.48	145.97	140.63	142.37	+1.93%	307,094
2026-07-02	139.45	143.21	137.39	139.67	-0.11%	432,071
2026-07-01	143.54	144.28	139.62	139.82	-2.59%	336,439
2026-06-30	147.46	147.46	139.68	143.54	-1.56%	365,154
2026-06-29	144.34	146.95	144.14	145.81	-0.33%	365,713
2026-06-26	150.02	150.02	143.17	146.29	-2.49%	1,477,177
2026-06-25	146.24	153.87	145.92	150.02	+3.33%	358,481
2026-06-24	143.84	146.22	141.25	145.18	+1.00%	439,176
2026-06-23	146.46	146.46	143.54	143.74	-1.28%	331,588
2026-06-22	146.31	148.02	144.13	145.60	+0.74%	394,045
2026-06-18	146.94	149.51	142.79	144.53	-0.91%	951,876
2026-06-17	159.92	160.18	144.63	145.85	-8.73%	740,376
2026-06-16	165.18	166.94	159.22	159.80	-2.62%	413,082
2026-06-15	172.51	172.79	162.32	164.10	-5.17%	594,195
2026-06-12	174.61	176.69	171.75	173.04	+0.21%	399,458
2026-06-11	168.33	174.03	166.73	172.67	+4.55%	365,016
2026-06-10	159.99	169.64	156.03	165.16	-4.65%	789,228
2026-06-09	169.69	173.59	163.41	173.22	+4.21%	873,311
2026-06-08	157.50	167.58	156.64	166.22	+7.18%	512,828
2026-06-05	150.00	155.68	149.99	155.09	+6.17%	491,675
2026-06-04	143.00	146.31	141.97	146.08	+2.78%	242,031
2026-06-03	141.22	142.76	138.99	142.13	+0.20%	238,269
2026-06-02	140.80	142.68	138.69	141.85	+0.75%	223,118
2026-06-01	135.08	141.05	133.97	140.80	+3.01%	256,651
2026-05-29	132.36	138.00	129.16	136.69	+2.18%	342,438
2026-05-28	131.75	136.56	131.28	133.78	+0.31%	292,077
2026-05-27	131.48	134.28	129.50	133.37	+3.00%	377,732
2026-05-26	125.15	130.69	124.70	129.49	+3.95%	176,356
2026-05-22	125.00	125.38	122.92	124.57	+0.13%	180,320
2026-05-21	123.03	125.30	120.82	124.41	-0.50%	227,170
2026-05-20	119.55	125.35	119.30	125.03	+5.33%	200,779
2026-05-19	122.65	122.65	117.72	118.70	-3.37%	190,706
2026-05-18	122.71	124.74	122.00	122.84	+0.11%	320,759
2026-05-15	118.45	123.17	117.56	122.71	+3.20%	292,320
2026-05-14	112.53	118.94	109.96	118.90	+6.66%	744,811
2026-05-13	113.09	114.24	110.64	111.48	-1.28%	371,088
2026-05-12	118.31	118.31	111.12	112.92	-4.56%	307,602
2026-05-11	120.96	121.89	117.80	118.31	-2.20%	241,281
2026-05-08	121.66	122.17	120.42	120.97	-0.67%	266,011
2026-05-07	123.23	124.65	121.36	121.78	-0.03%	277,221
2026-05-06	120.12	123.95	119.99	121.82	+3.09%	423,354
2026-05-05	117.33	120.96	117.28	118.17	+2.12%	448,301
2026-05-04	124.08	124.08	115.28	115.72	-8.03%	390,838
2026-05-01	128.84	129.30	125.26	125.82	-1.37%	262,213
2026-04-30	126.64	127.96	123.92	127.57	+0.40%	322,537
2026-04-29	129.20	135.10	124.09	127.06	-0.55%	493,518
2026-04-28	126.99	130.89	123.78	127.76	+0.80%	537,110
2026-04-27	123.25	127.57	122.12	126.74	+3.46%	593,743
2026-04-24	119.58	124.66	116.83	122.50	+2.18%	340,785
2026-04-23	119.95	122.22	119.10	119.89	+1.22%	212,630
2026-04-22	120.28	120.53	117.46	118.45	-0.08%	135,016
2026-04-21	119.04	121.03	116.83	118.54	-0.51%	221,884
2026-04-20	117.28	121.17	116.84	119.15	+0.43%	294,978
2026-04-17	116.05	119.73	114.74	118.64	+3.92%	346,464
2026-04-16	109.23	114.68	108.95	114.17	+5.53%	533,779
2026-04-15	109.61	109.97	107.14	108.19	-1.79%	374,085
2026-04-14	108.67	111.36	106.91	110.16	+1.47%	192,020
2026-04-13	107.14	108.66	105.55	108.56	+0.07%	208,865
2026-04-10	108.76	109.96	107.66	108.48	-0.68%	177,753
2026-04-09	107.99	110.58	107.30	109.22	+0.81%	205,086
2026-04-08	108.21	111.10	106.96	108.34	+4.63%	346,833
2026-04-07	103.22	104.82	101.61	103.55	-0.07%	314,726
2026-04-06	99.26	103.87	98.92	103.62	+3.09%	258,206
2026-04-02	98.23	101.81	97.10	100.51	+0.85%	226,374
2026-04-01	98.94	102.03	96.59	99.66	+1.32%	193,529
2026-03-31	94.54	98.47	93.97	98.36	+5.25%	422,979
2026-03-30	93.17	94.78	92.57	93.45	+1.06%	210,631
2026-03-27	93.23	94.05	91.94	92.47	-2.80%	223,629
2026-03-26	94.47	96.42	93.90	95.13	-0.67%	219,424
2026-03-25	95.09	96.24	93.30	95.77	+1.24%	180,787
2026-03-24	91.70	96.29	90.28	94.60	+2.79%	363,714
2026-03-23	90.72	94.42	90.32	92.03	+5.08%	400,553
2026-03-20	89.83	90.34	85.76	87.58	-1.88%	659,765
2026-03-19	86.39	89.38	84.25	89.26	+2.50%	441,029
2026-03-18	85.50	87.82	84.94	87.08	+1.30%	320,980
2026-03-17	86.28	88.29	83.92	85.96	+2.18%	320,786
2026-03-16	85.86	86.25	82.74	84.13	-0.87%	436,142
2026-03-13	87.05	87.65	83.75	84.87	-0.60%	210,779
2026-03-12	90.12	91.64	85.25	85.38	-7.10%	530,455
2026-03-11	92.94	94.84	89.20	91.91	-1.85%	220,282
2026-03-10	94.40	95.65	92.83	93.64	-0.53%	190,312
2026-03-09	92.04	94.34	88.25	94.14	+0.92%	341,315
2026-03-06	97.86	97.90	91.92	93.28	-6.45%	292,762
2026-03-05	103.73	103.97	98.95	99.71	-5.00%	214,103
2026-03-04	105.01	107.33	104.50	104.96	+0.38%	237,302
2026-03-03	103.00	105.51	101.20	104.56	-1.87%	210,599
2026-03-02	101.12	107.14	99.70	106.55	+3.79%	394,907
2026-02-27	99.62	102.88	97.58	102.66	+0.99%	632,694
2026-02-26	97.95	102.12	97.94	101.65	+5.12%	291,752
2026-02-25	100.24	100.24	96.02	96.70	-3.33%	253,208
2026-02-24	99.02	101.25	99.02	100.03	+1.03%	223,948
2026-02-23	104.93	104.93	98.71	99.02	-5.78%	319,274
2026-02-20	104.77	109.00	102.76	105.09	-0.01%	312,860
2026-02-19	102.59	105.42	102.59	105.10	+2.04%	207,513
2026-02-18	104.89	106.56	102.26	103.00	-1.89%	241,245
2026-02-17	104.97	107.47	104.73	104.98	+0.56%	289,593
2026-02-13	101.19	106.32	100.53	104.40	+2.77%	266,771
2026-02-12	107.97	108.50	95.84	101.59	-4.19%	648,554
2026-02-11	106.34	110.00	105.87	106.03	-0.03%	212,917
2026-02-10	108.69	109.31	105.57	106.06	-2.41%	308,816
2026-02-09	111.15	111.53	108.08	108.68	-2.93%	464,028
2026-02-06	108.06	112.92	107.44	111.96	+2.11%	311,863
2026-02-05	107.44	110.41	106.22	109.65	+0.09%	385,168
2026-02-04	104.90	109.95	104.66	109.55	+5.60%	535,244
2026-02-03	99.35	104.50	99.20	103.74	+4.00%	915,745
2026-02-02	88.42	99.92	88.40	99.75	+10.56%	702,869
2026-01-30	80.26	90.69	79.67	90.22	+5.76%	901,388
2026-01-29	87.05	87.53	84.67	85.31	-0.78%	754,569
2026-01-28	88.02	88.02	85.54	85.98	-1.06%	334,789
2026-01-27	87.61	88.00	86.61	86.90	-1.06%	189,719
2026-01-26	89.53	90.45	87.33	87.83	-2.06%	214,886
2026-01-23	92.08	92.45	89.30	89.68	-2.52%	224,713
2026-01-22	91.61	93.27	91.12	92.00	+0.56%	239,569
2026-01-21	88.19	92.16	87.30	91.49	+6.03%	363,205
2026-01-20	88.01	88.98	85.88	86.29	-4.70%	347,275
2026-01-16	90.35	91.25	89.56	90.55	-1.03%	526,742
2026-01-15	90.00	91.84	88.97	91.49	+1.76%	342,411
2026-01-14	86.63	90.07	86.36	89.91	+2.74%	363,926
2026-01-13	87.86	88.57	86.55	87.51	-0.33%	245,499
2026-01-12	86.81	88.00	85.72	87.80	+0.26%	314,496
2026-01-09	87.19	88.51	85.11	87.57	+0.96%	373,261
2026-01-08	82.77	87.53	82.13	86.74	+3.81%	391,284
2026-01-07	85.77	86.37	82.86	83.56	-3.41%	310,255
2026-01-06	82.93	86.65	82.66	86.51	+5.86%	480,207
2026-01-05	77.07	82.64	77.07	81.72	+5.90%	473,348
2026-01-02	74.25	77.38	73.72	77.17	+4.02%	254,203
2025-12-31	75.38	75.50	74.09	74.19	-1.74%	198,449
2025-12-30	76.41	77.31	75.40	75.50	-1.81%	220,247
2025-12-29	77.50	78.06	76.36	76.89	-0.47%	362,603
2025-12-26	76.40	77.37	76.13	77.25	+0.49%	163,147
2025-12-24	77.27	77.85	76.49	76.87	-0.08%	109,331
2025-12-23	77.50	77.94	76.33	76.93	-0.98%	198,708
2025-12-22	78.36	79.91	77.55	77.69	-0.92%	322,437
2025-12-19	79.52	79.99	76.88	78.41	-2.56%	682,119
2025-12-18	79.74	83.03	79.74	80.47	+1.19%	836,763
2025-12-17	78.69	81.23	78.43	79.52	+0.54%	1,008,496
2025-12-16	77.70	79.38	77.52	79.09	+2.46%	683,788
2025-12-15	76.65	77.26	75.00	77.19	+0.81%	491,051
2025-12-12	76.91	77.48	75.88	76.57	+0.10%	370,945
2025-12-11	73.73	77.93	73.73	76.49	+3.90%	574,376
2025-12-10	69.76	74.09	69.73	73.62	+5.43%	285,740
2025-12-09	69.17	70.64	68.75	69.83	+0.63%	232,704
2025-12-08	72.16	73.32	69.23	69.39	-2.53%	481,391
2025-12-05	69.52	71.84	69.47	71.19	+2.36%	295,154
2025-12-04	68.72	70.26	68.72	69.55	+1.36%	298,021
2025-12-03	65.12	69.85	65.12	68.62	+5.90%	512,600
2025-12-02	65.43	65.61	61.56	64.80	-1.26%	542,260
2025-12-01	63.56	66.99	63.45	65.63	+2.28%	392,814
2025-11-28	64.34	64.58	63.40	64.17	+0.03%	136,094
2025-11-26	63.47	65.69	63.36	64.15	-0.17%	469,696
2025-11-25	62.94	64.35	62.81	64.26	+2.77%	384,288
2025-11-24	63.22	63.78	62.22	62.53	-1.06%	511,102
2025-11-21	60.02	64.10	59.48	63.20	+6.00%	396,588
2025-11-20	61.06	61.62	59.43	59.62	-2.17%	354,587
2025-11-19	62.50	63.26	60.63	60.94	-2.88%	301,557
2025-11-18	61.75	63.75	61.70	62.75	+0.35%	175,359
2025-11-17	63.99	63.99	62.08	62.53	-2.24%	235,116
2025-11-14	64.80	65.04	62.83	63.96	-2.23%	207,225
2025-11-13	65.20	66.43	64.30	65.42	+0.05%	402,447
2025-11-12	65.55	68.35	65.23	65.39	-0.40%	229,469
2025-11-11	66.33	66.35	64.48	65.65	-0.98%	224,757
2025-11-10	67.23	67.23	64.34	66.30	-1.03%	259,755
2025-11-07	64.86	67.24	64.37	66.99	+3.01%	299,143
2025-11-06	67.43	68.66	64.38	65.03	-8.10%	362,011
2025-11-05	71.23	74.80	66.64	70.76	-0.88%	480,801
2025-11-04	71.28	71.95	70.00	71.39	-0.45%	420,448
2025-11-03	73.36	73.36	70.66	71.71	-3.51%	317,199
2025-10-31	70.78	74.47	69.00	74.32	+4.60%	252,625
2025-10-30	72.41	73.59	70.39	71.05	-1.74%	206,880
2025-10-29	74.42	75.38	71.44	72.31	-1.43%	331,271
2025-10-28	75.14	75.36	73.16	73.36	-2.21%	196,929
2025-10-27	74.61	76.03	74.46	75.02	+0.62%	213,188
2025-10-24	74.09	75.20	73.20	74.56	+1.86%	150,529
2025-10-23	75.35	75.64	71.41	73.20	-3.46%	338,115
2025-10-22	76.46	77.51	75.54	75.82	-1.65%	253,354
2025-10-21	75.15	77.60	73.11	77.09	+2.38%	316,137
2025-10-20	73.85	75.80	73.85	75.30	+2.56%	201,938

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+13.04%）。最弱月份：11月（-10.51%）。基于2年每日数据（2025–2026）。

1月+10.45%
2月-5.45%
3月-6.50%
4月+5.73%
5月+8.54%
6月+12.69%
7月-3.74%
8月+2.74%
9月-4.05%
10月+7.90%
11月-10.51%
12月+13.04%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

ArcBest Corp（ARCB）最新收盘价是多少？

2026-10-16 收于 129.98，来自Closelook数据湖的每日价格记录。

ARCB 的52周最高价和最低价是多少？

过去52周最高 176.69、最低 59.43（截至 2026-10-16）。

ArcBest Corp 历史上最强和最弱的月份是哪个？

历史上，ARCB 最强的日历月份是12月（平均 +13.04%），最弱的是11月（平均 -10.51%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。