Callaway Golf Company（CALY）— 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	14.03	14.07	13.79	13.81	-1.22%	1,286,800
2026-10-15	13.73	14.13	13.69	13.98	+3.25%	1,611,500
2026-10-14	13.66	13.77	13.41	13.54	-2.17%	2,205,000
2026-10-13	13.83	13.96	13.63	13.84	+1.02%	1,515,500
2026-10-12	13.61	13.81	13.50	13.70	+0.22%	1,826,100
2026-10-09	13.92	13.93	13.62	13.67	-1.44%	1,923,500
2026-10-08	13.85	13.92	13.65	13.87	-0.29%	2,741,100
2026-10-07	14.19	14.25	13.84	13.91	-2.59%	2,678,000
2026-10-06	14.41	14.49	14.20	14.28	+0.00%	1,609,300
2026-10-05	14.45	14.45	14.11	14.28	-1.18%	2,089,000
2026-10-02	14.52	14.72	14.24	14.45	+0.91%	1,814,000
2026-10-01	14.03	14.41	13.97	14.32	+1.63%	1,808,800
2026-09-30	14.23	14.39	14.06	14.09	-0.49%	2,680,500
2026-09-29	14.35	14.51	14.12	14.16	-1.05%	1,633,315
2026-09-28	14.31	14.43	14.18	14.31	-0.90%	1,962,238
2026-09-25	14.46	14.56	14.25	14.44	+1.33%	1,499,000
2026-09-24	14.47	14.57	14.20	14.25	-2.33%	3,056,700
2026-09-23	14.64	14.74	14.41	14.59	-1.49%	1,751,000
2026-09-22	14.99	15.15	14.73	14.81	+0.54%	2,042,800
2026-09-21	14.73	14.89	14.53	14.73	+0.27%	1,953,400
2026-09-18	14.72	14.93	14.59	14.69	-0.68%	7,930,200
2026-09-17	15.07	15.18	14.78	14.79	-0.27%	2,727,900
2026-09-16	15.24	15.33	14.68	14.83	-1.72%	1,860,900
2026-09-15	15.34	15.35	15.00	15.09	-1.11%	1,874,300
2026-09-14	15.26	15.35	15.14	15.26	-1.29%	1,487,100
2026-09-11	15.56	15.64	15.40	15.46	+1.11%	1,519,800
2026-09-10	15.21	15.48	15.07	15.29	-0.65%	1,427,900
2026-09-09	15.52	15.81	15.34	15.39	-1.16%	1,697,800
2026-09-08	16.00	16.09	15.55	15.57	-2.08%	2,056,200
2026-09-04	15.75	15.96	15.69	15.90	+1.15%	1,238,200
2026-09-03	15.82	15.96	15.47	15.72	+0.00%	1,281,900
2026-09-02	15.62	15.93	15.62	15.72	+1.22%	1,646,400
2026-09-01	15.58	15.94	15.41	15.53	-1.15%	1,346,900
2026-08-31	15.76	15.81	15.48	15.71	+0.13%	1,604,400
2026-08-28	15.71	15.93	15.61	15.69	+1.62%	1,290,800
2026-08-27	15.68	15.82	15.40	15.44	-1.91%	1,523,300
2026-08-26	15.53	15.77	15.41	15.74	+1.75%	1,487,000
2026-08-25	15.91	15.97	15.47	15.47	-2.03%	1,268,800
2026-08-24	15.90	16.01	15.75	15.79	-0.63%	1,173,800
2026-08-21	15.91	16.04	15.78	15.89	+0.63%	1,904,300
2026-08-20	16.03	16.04	15.67	15.79	-2.17%	1,906,400
2026-08-19	16.46	16.52	16.08	16.14	+0.00%	1,422,200
2026-08-18	16.54	16.66	16.13	16.14	-2.83%	1,686,700
2026-08-17	16.50	16.69	16.38	16.61	+0.79%	1,690,400
2026-08-14	16.41	16.84	16.36	16.48	-0.12%	1,469,700
2026-08-13	16.60	16.91	16.42	16.50	-0.18%	2,163,500
2026-08-12	17.09	17.17	16.47	16.53	-1.96%	1,660,400
2026-08-11	16.85	17.21	16.76	16.86	-1.11%	1,733,900
2026-08-10	17.60	17.74	17.02	17.05	-3.07%	1,751,400
2026-08-07	17.23	18.02	17.21	17.59	+1.21%	1,801,600
2026-08-06	18.71	18.94	17.27	17.38	-9.05%	2,999,100
2026-08-05	19.20	19.76	18.30	19.11	-2.35%	3,615,800
2026-08-04	19.09	19.85	19.07	19.57	+2.51%	2,976,400
2026-08-03	18.52	19.29	18.52	19.09	+3.41%	2,217,600
2026-07-31	18.79	18.82	18.44	18.46	-0.38%	1,154,300
2026-07-30	18.51	18.90	18.46	18.53	+1.59%	1,912,900
2026-07-29	18.32	18.74	18.06	18.24	-0.05%	2,535,100
2026-07-28	18.29	18.40	17.84	18.25	-0.11%	1,396,000
2026-07-27	18.31	18.46	18.09	18.27	+0.61%	2,013,500
2026-07-24	18.17	18.26	17.90	18.16	+1.40%	1,137,700
2026-07-23	17.90	18.30	17.68	17.91	-2.45%	2,073,200
2026-07-22	18.33	18.64	18.28	18.36	+0.00%	2,021,400
2026-07-21	18.95	19.34	18.35	18.36	-2.96%	2,734,200
2026-07-20	19.34	19.48	18.83	18.92	-2.37%	1,445,000
2026-07-17	19.21	19.76	19.15	19.38	-0.36%	1,228,400
2026-07-16	19.55	20.28	19.28	19.45	-1.07%	1,829,500
2026-07-15	18.94	19.79	18.91	19.66	+3.58%	2,591,800
2026-07-14	18.72	19.14	18.39	18.98	+2.76%	1,978,900
2026-07-13	18.34	18.71	18.30	18.47	+0.38%	2,229,400
2026-07-10	18.27	18.72	18.27	18.40	-0.38%	1,269,600
2026-07-09	18.16	18.49	18.11	18.47	+2.21%	1,173,300
2026-07-08	18.07	18.14	17.74	18.07	-0.55%	1,750,500
2026-07-07	18.13	18.54	18.08	18.17	-0.60%	1,766,300
2026-07-06	18.26	18.47	18.10	18.28	+0.11%	2,285,900
2026-07-02	18.61	18.75	17.95	18.26	-2.04%	1,815,100
2026-07-01	18.09	18.99	18.08	18.64	-0.80%	1,827,400
2026-06-30	18.99	19.15	18.75	18.79	-2.19%	1,836,000
2026-06-29	19.12	19.36	18.86	19.21	-0.21%	1,992,800
2026-06-26	18.68	19.28	18.51	19.25	+4.17%	5,380,200
2026-06-25	18.20	18.63	18.20	18.48	+2.21%	1,600,100
2026-06-24	18.01	18.26	17.95	18.08	+0.89%	2,512,400
2026-06-23	17.53	18.20	17.53	17.92	-0.55%	2,321,000
2026-06-22	18.00	18.36	17.85	18.02	-1.10%	3,152,300
2026-06-18	17.65	18.51	17.55	18.22	+5.93%	4,652,900
2026-06-17	16.80	17.74	16.79	17.20	+2.32%	3,081,600
2026-06-16	17.15	17.26	16.75	16.81	-1.58%	1,997,500
2026-06-15	17.81	17.82	16.77	17.08	-1.73%	2,151,300
2026-06-12	16.83	17.39	16.76	17.38	+3.51%	2,367,600
2026-06-11	16.43	16.90	16.23	16.79	+3.26%	2,586,300
2026-06-10	15.90	16.35	15.74	16.26	+1.63%	1,821,400
2026-06-09	15.79	16.11	15.48	16.00	+2.30%	2,531,800
2026-06-08	14.90	15.79	14.69	15.64	+5.68%	3,711,600
2026-06-05	14.95	14.99	14.50	14.80	-1.33%	1,756,400
2026-06-04	15.01	15.10	14.92	15.00	-0.07%	1,648,400
2026-06-03	15.00	15.23	14.83	15.01	-0.53%	1,502,200
2026-06-02	15.12	15.47	14.96	15.09	-0.98%	1,648,900
2026-06-01	15.34	15.46	14.89	15.24	-1.04%	2,432,900
2026-05-29	15.75	15.80	15.23	15.40	-2.22%	2,550,600
2026-05-28	15.67	15.87	15.46	15.75	-0.13%	1,973,400
2026-05-27	15.63	16.33	15.60	15.77	+1.61%	3,954,900
2026-05-26	15.50	15.61	15.00	15.52	+0.91%	3,118,800
2026-05-22	15.84	15.89	15.16	15.38	-3.15%	6,561,600
2026-05-21	15.43	15.93	15.18	15.88	+2.06%	2,863,700
2026-05-20	15.08	15.75	14.91	15.56	+4.01%	2,619,600
2026-05-19	14.85	15.18	14.26	14.96	+0.40%	2,766,000
2026-05-18	15.43	15.54	14.87	14.90	-2.17%	2,243,900
2026-05-15	15.01	15.62	14.87	15.23	+0.07%	2,224,500
2026-05-14	15.35	15.60	15.08	15.22	-0.78%	2,009,500
2026-05-13	15.70	15.78	15.28	15.34	-2.48%	2,454,800
2026-05-12	15.81	15.87	14.98	15.73	-2.36%	4,521,600
2026-05-11	17.54	18.00	16.08	16.11	-8.05%	4,136,300
2026-05-08	15.97	17.70	15.74	17.52	+18.62%	8,090,300
2026-05-07	14.85	14.90	14.55	14.77	-0.07%	4,995,700
2026-05-06	14.81	14.99	14.54	14.78	+1.30%	4,973,700
2026-05-05	14.41	14.75	14.33	14.59	+2.39%	2,263,000
2026-05-04	15.07	15.12	13.99	14.25	-6.00%	3,854,800
2026-05-01	15.37	15.53	15.13	15.16	-0.92%	2,560,100
2026-04-30	15.21	15.51	15.04	15.30	+0.92%	1,856,600
2026-04-29	15.34	15.54	15.01	15.16	-1.75%	1,871,100
2026-04-28	15.14	15.44	14.89	15.43	+2.52%	2,867,900
2026-04-27	15.37	15.53	15.02	15.05	-1.70%	2,248,100
2026-04-24	15.12	15.35	14.97	15.31	+1.12%	1,292,600
2026-04-23	15.34	15.57	14.86	15.14	-0.59%	1,282,100
2026-04-22	15.28	15.36	15.00	15.23	+0.79%	1,795,400
2026-04-21	15.20	15.44	15.10	15.11	-0.59%	1,522,500
2026-04-20	15.08	15.24	14.95	15.20	-1.04%	1,787,700
2026-04-17	14.50	15.53	14.50	15.36	+7.41%	5,941,200
2026-04-16	13.85	14.38	13.78	14.30	+2.66%	2,925,700
2026-04-15	14.28	14.39	13.52	13.93	-2.86%	4,301,500
2026-04-14	14.03	14.47	14.01	14.34	+2.43%	1,750,300
2026-04-13	14.00	14.15	13.88	14.00	-0.71%	1,562,500
2026-04-10	14.47	14.47	13.94	14.10	-2.76%	1,532,700
2026-04-09	14.38	14.87	14.33	14.50	+0.28%	2,123,200
2026-04-08	14.59	14.73	14.44	14.46	+3.21%	3,394,200
2026-04-07	14.12	14.23	13.90	14.01	-1.20%	1,782,600
2026-04-06	13.80	14.28	13.78	14.18	+2.24%	2,822,700
2026-04-02	13.54	14.06	13.39	13.87	+0.36%	1,498,900
2026-04-01	13.98	14.19	13.81	13.82	-0.43%	1,483,000
2026-03-31	13.47	14.11	13.45	13.88	+4.68%	2,250,900
2026-03-30	13.58	13.75	13.13	13.26	-1.78%	2,427,200
2026-03-27	13.36	13.61	13.31	13.50	+0.97%	2,320,500
2026-03-26	13.55	13.76	13.30	13.37	-1.98%	1,616,400
2026-03-25	13.85	13.95	13.46	13.64	-0.22%	1,307,800
2026-03-24	13.32	13.77	13.15	13.67	+1.86%	1,551,800
2026-03-23	13.50	13.77	13.38	13.42	+2.13%	2,773,800
2026-03-20	13.71	13.79	12.96	13.14	-4.09%	4,351,900
2026-03-19	13.38	13.86	13.36	13.70	+0.66%	3,145,000
2026-03-18	13.63	13.91	13.44	13.61	-0.80%	1,950,200
2026-03-17	13.49	13.84	13.35	13.72	+3.55%	2,347,900
2026-03-16	13.88	13.91	13.24	13.25	-0.97%	2,179,300
2026-03-13	13.35	13.63	13.15	13.38	+1.75%	2,523,000
2026-03-12	13.62	13.69	13.08	13.15	-5.40%	2,630,600
2026-03-11	13.51	13.96	13.35	13.90	+1.91%	2,833,300
2026-03-10	13.64	13.88	13.06	13.64	+2.25%	2,184,800
2026-03-09	12.53	13.36	12.34	13.34	+3.01%	3,289,400
2026-03-06	13.60	13.84	12.88	12.95	-7.04%	3,630,700
2026-03-05	14.21	14.48	13.80	13.93	-2.86%	2,290,900
2026-03-04	14.52	14.58	14.11	14.34	+1.49%	2,079,200
2026-03-03	13.63	14.34	13.53	14.13	-0.49%	2,150,400
2026-03-02	13.85	14.27	13.74	14.20	+1.00%	2,982,200
2026-02-27	13.76	14.15	13.74	14.06	+0.50%	2,837,000
2026-02-26	13.73	14.17	13.73	13.99	+1.45%	3,396,200
2026-02-25	13.74	13.91	13.45	13.79	+0.58%	1,992,900
2026-02-24	14.08	14.16	13.63	13.71	-1.37%	3,171,300
2026-02-23	14.46	14.58	13.73	13.90	-4.79%	2,518,300
2026-02-20	13.96	14.76	13.87	14.60	+3.77%	5,962,300
2026-02-19	13.44	14.21	13.41	14.07	+4.30%	3,338,900
2026-02-18	13.25	13.77	13.18	13.49	+0.52%	3,174,900
2026-02-17	12.48	13.91	12.45	13.42	+6.59%	5,699,600
2026-02-13	13.26	13.26	12.26	12.59	-15.05%	9,238,400
2026-02-12	15.17	15.50	14.61	14.82	-1.59%	5,575,300
2026-02-11	14.68	15.06	14.57	15.06	+2.80%	3,945,200
2026-02-10	15.00	15.14	14.62	14.65	-1.81%	3,518,000
2026-02-09	15.00	15.16	14.59	14.92	-0.60%	1,838,400
2026-02-06	15.05	15.17	14.74	15.01	+3.16%	3,149,500
2026-02-05	14.56	14.77	14.26	14.55	-0.95%	3,151,200
2026-02-04	14.63	15.03	14.39	14.69	+1.45%	2,849,200
2026-02-03	14.35	14.68	14.22	14.48	+1.05%	2,933,600
2026-02-02	14.35	14.66	14.26	14.33	-0.14%	2,073,600
2026-01-30	14.08	14.62	14.06	14.35	-1.24%	2,709,700
2026-01-29	14.70	14.81	14.37	14.53	-1.76%	3,043,800
2026-01-28	14.94	15.23	14.78	14.79	-1.40%	2,707,900
2026-01-27	15.03	15.53	14.79	15.00	-2.47%	4,335,900
2026-01-26	15.60	15.86	15.34	15.38	-1.41%	3,615,500
2026-01-23	15.82	16.00	15.34	15.60	-1.33%	3,863,500
2026-01-22	16.00	16.65	15.70	15.81	+2.13%	5,891,700
2026-01-21	14.83	15.48	14.74	15.48	+5.38%	3,610,800
2026-01-20	14.80	15.02	14.60	14.69	-2.97%	2,165,300
2026-01-16	14.81	15.26	14.67	15.14	+3.13%	2,844,700
2026-01-15	14.75	15.02	14.45	14.68	+0.55%	3,928,400
2026-01-14	14.15	14.65	14.09	14.60	+3.18%	2,361,600
2026-01-13	14.02	14.37	13.94	14.15	-0.14%	2,628,000
2026-01-12	13.78	14.20	13.56	14.17	+2.90%	3,094,100
2026-01-09	13.62	13.86	13.43	13.77	+1.40%	2,233,800
2026-01-08	13.17	13.64	13.04	13.58	+2.88%	2,369,600
2026-01-07	13.10	13.36	12.69	13.20	+0.23%	2,709,300
2026-01-06	13.12	13.34	12.92	13.17	+2.33%	3,686,300
2026-01-05	11.85	12.90	11.69	12.87	+9.81%	3,379,700
2026-01-02	11.77	11.77	11.52	11.72	+0.43%	2,003,500
2025-12-31	11.95	12.02	11.64	11.67	-2.42%	1,722,000
2025-12-30	11.85	12.00	11.76	11.96	+1.10%	1,649,400
2025-12-29	11.65	11.85	11.60	11.83	+0.77%	1,428,500
2025-12-26	11.94	11.97	11.72	11.74	-1.10%	1,336,500
2025-12-24	12.00	12.00	11.76	11.87	-0.50%	618,200
2025-12-23	11.80	12.02	11.67	11.93	+0.93%	1,736,400
2025-12-22	12.21	12.35	11.72	11.82	-3.11%	2,742,900
2025-12-19	11.86	12.35	11.85	12.20	+2.61%	6,931,600
2025-12-18	11.88	12.06	11.60	11.89	+1.80%	3,985,400
2025-12-17	11.39	11.72	11.29	11.68	+2.37%	2,634,000
2025-12-16	11.49	11.64	11.24	11.41	-1.04%	2,157,200
2025-12-15	11.52	11.66	11.36	11.53	+1.14%	2,097,600
2025-12-12	11.74	11.77	11.33	11.40	-1.98%	2,205,900
2025-12-11	11.61	12.15	11.55	11.63	+1.13%	2,329,700
2025-12-10	11.32	11.74	11.32	11.50	+1.32%	2,367,100
2025-12-09	11.01	11.52	10.97	11.35	+1.43%	2,504,900
2025-12-08	11.59	11.67	11.11	11.19	-2.78%	2,249,000
2025-12-05	11.84	12.05	11.49	11.51	-2.54%	3,035,800
2025-12-04	12.06	12.17	11.73	11.81	-3.28%	3,550,600
2025-12-03	12.41	12.43	12.11	12.21	-1.13%	2,640,100
2025-12-02	12.55	12.55	12.28	12.35	-0.16%	3,405,200
2025-12-01	12.65	12.78	12.24	12.37	-3.96%	2,894,600
2025-11-28	12.72	13.00	12.55	12.88	+1.26%	2,473,500
2025-11-26	11.77	12.96	11.77	12.72	+8.81%	5,238,400
2025-11-25	11.25	11.91	11.16	11.69	+5.03%	4,226,800
2025-11-24	10.06	11.31	9.94	11.13	+10.09%	5,343,000
2025-11-21	9.77	10.25	9.68	10.11	+3.91%	3,040,500
2025-11-20	9.41	9.94	9.41	9.73	+3.95%	3,241,500
2025-11-19	10.21	10.21	9.24	9.36	-9.04%	4,109,300
2025-11-18	10.82	11.09	10.16	10.29	-5.42%	4,189,100
2025-11-17	11.19	11.43	10.83	10.88	-3.46%	4,888,700
2025-11-14	10.43	11.60	10.31	11.27	+6.52%	8,664,900
2025-11-13	10.58	10.63	10.44	10.58	-0.19%	2,191,400
2025-11-12	10.40	10.81	10.40	10.60	+2.42%	2,332,300
2025-11-11	10.59	10.61	10.34	10.35	-1.90%	2,230,600
2025-11-10	10.86	10.98	10.39	10.55	-0.47%	4,800,000
2025-11-07	9.85	10.67	9.56	10.60	+14.35%	6,577,000
2025-11-06	9.35	9.49	9.17	9.27	+0.11%	3,293,600
2025-11-05	8.90	9.29	8.80	9.26	+5.11%	1,687,400
2025-11-04	8.86	9.02	8.71	8.81	-1.56%	2,558,800
2025-11-03	9.30	9.30	8.86	8.95	-4.89%	2,680,200
2025-10-31	9.12	9.43	8.99	9.41	+2.62%	2,796,300
2025-10-30	9.33	9.53	9.17	9.17	-3.58%	2,061,400
2025-10-29	9.74	9.91	9.38	9.51	-3.94%	1,619,400
2025-10-28	10.00	10.00	9.67	9.90	-1.20%	1,605,100
2025-10-27	10.13	10.20	9.92	10.02	-0.50%	1,580,700
2025-10-24	10.05	10.13	9.86	10.07	+0.70%	1,900,500
2025-10-23	9.91	10.01	9.81	10.00	+0.91%	1,396,100
2025-10-22	9.90	10.02	9.70	9.91	+4.21%	2,368,100
2025-10-21	9.17	9.57	9.13	9.51	+2.59%	1,488,800
2025-10-20	9.21	9.37	9.19	9.27	+1.53%	1,451,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+43.91%）。最弱月份：2月（-9.03%）。基于2年每日数据（2025–2026）。

1月+4.89%
2月-9.03%
3月+1.93%
4月+7.81%
5月-1.61%
6月+29.18%
7月+2.86%
8月+0.01%
9月-4.27%
10月-3.88%
11月+43.91%
12月-5.66%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Callaway Golf Company（CALY）最新收盘价是多少？

2026-10-16 收于 13.81，来自Closelook数据湖的每日价格记录。

CALY 的52周最高价和最低价是多少？

过去52周最高 20.28、最低 8.71（截至 2026-10-16）。

Callaway Golf Company 历史上最强和最弱的月份是哪个？

历史上，CALY 最强的日历月份是11月（平均 +43.91%），最弱的是2月（平均 -9.03%），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。