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

Capital Southwest Corporation（CSWC）— 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。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1623.5423.6023.0523.08-1.87%459,900
2026-10-1523.2923.6623.2923.52+0.43%788,000
2026-10-1423.4723.6923.3723.42-0.34%445,400
2026-10-1323.6523.6623.3823.50-0.09%513,200
2026-10-1223.6023.7123.4723.52-0.08%468,200
2026-10-0923.8023.8523.5123.54-0.84%420,600
2026-10-0823.4723.7823.3823.74+1.06%361,400
2026-10-0723.6123.6123.2723.49-0.76%505,600
2026-10-0623.7023.7823.5723.67+0.42%395,700
2026-10-0523.5823.8923.5223.57+0.21%739,000
2026-10-0223.5423.6123.3523.52+0.94%468,100
2026-10-0123.0523.3222.9123.30+0.73%478,300
2026-09-3023.3623.3923.0723.13-0.81%603,200
2026-09-2923.1223.3723.0323.32+1.44%514,000
2026-09-2822.9523.0522.7722.99-0.61%450,800
2026-09-2523.0823.1422.8523.13+0.39%502,400
2026-09-2423.1223.4122.9023.04-0.48%540,000
2026-09-2323.3423.4523.0023.15-0.81%654,600
2026-09-2223.5723.5823.2623.34-0.43%689,000
2026-09-2123.5123.5423.3023.44+0.09%658,200
2026-09-1823.8523.8923.3523.42-2.46%776,500
2026-09-1723.7724.2723.7024.01+1.74%647,300
2026-09-1623.9324.0023.4423.60-1.13%725,900
2026-09-1523.9023.9123.7323.87-1.16%498,700
2026-09-1424.1924.3524.0324.15-0.17%667,200
2026-09-1124.3024.3024.0224.19+0.37%530,600
2026-09-1024.1824.1823.9624.10-0.33%346,600
2026-09-0924.3024.3223.8924.18-0.70%639,600
2026-09-0824.5824.6824.3224.35-0.94%775,300
2026-09-0424.3724.8324.3724.58+0.12%560,600
2026-09-0324.9525.0124.1624.55-0.77%878,100
2026-09-0224.9625.0924.7124.74-0.88%530,200
2026-09-0125.5725.6824.9224.96-2.39%1,432,000
2026-08-3125.4425.7525.3925.57+0.39%545,800
2026-08-2825.6025.7425.4525.47+0.28%607,800
2026-08-2725.2425.4825.2025.40+0.63%412,100
2026-08-2625.2525.4125.1325.24+0.12%369,200
2026-08-2525.3125.3425.0625.21-0.28%339,300
2026-08-2424.9625.2924.9125.28+1.28%609,300
2026-08-2124.7924.9924.7024.96+1.13%465,100
2026-08-2024.5624.7524.5024.68+0.49%560,900
2026-08-1924.7324.7624.4524.56-0.12%479,900
2026-08-1824.6024.6724.5324.59-0.20%392,800
2026-08-1724.9025.0024.5724.64-0.96%748,400
2026-08-1425.0625.1024.8724.88-1.47%534,200
2026-08-1325.1125.3725.1125.25+0.56%600,900
2026-08-1225.2925.3025.0325.11+0.24%677,000
2026-08-1125.1325.1924.9525.05-0.36%624,800
2026-08-1024.9825.1824.8225.14+0.04%694,600
2026-08-0724.7625.2424.6725.13+1.54%1,037,300
2026-08-0624.5924.8824.4824.75+1.35%728,200
2026-08-0524.7624.7624.2524.42-1.21%662,900
2026-08-0424.4424.8624.1124.72+3.26%1,084,300
2026-08-0323.6124.1223.5923.94+1.48%668,800
2026-07-3123.7623.8423.3923.59+0.00%582,600
2026-07-3023.7623.8323.3323.59-0.08%439,300
2026-07-2923.8723.9423.5923.61-0.88%545,100
2026-07-2823.6023.8523.5923.82+1.15%567,500
2026-07-2723.6723.7323.4923.55+0.43%518,900
2026-07-2423.5423.5923.1423.45+0.00%605,900
2026-07-2323.6923.6923.3123.45-1.01%623,700
2026-07-2224.0524.1223.6723.69-1.54%545,400
2026-07-2123.9024.2023.8424.06+0.84%585,400
2026-07-2024.3124.3223.7223.86-1.81%1,306,800
2026-07-1724.2124.4124.1124.30+0.37%927,000
2026-07-1623.8324.2623.8024.21+1.09%851,800
2026-07-1523.7624.1223.7623.95+0.21%852,300
2026-07-1423.7023.9723.7023.90+1.06%544,200
2026-07-1323.9024.0023.5323.65-0.80%636,800
2026-07-1023.6923.9223.6823.84+0.93%451,100
2026-07-0923.5723.6923.4723.62+0.47%529,800
2026-07-0823.3623.5523.2723.51+0.00%510,100
2026-07-0723.8724.0823.4923.51-1.14%443,800
2026-07-0623.7924.0323.6523.78+0.21%737,900
2026-07-0224.0124.1323.7123.73-1.29%525,400
2026-07-0123.8524.0823.8524.04+1.14%664,000
2026-06-3023.6423.8423.5623.77+1.06%611,100
2026-06-2923.1523.5823.1023.52+1.60%661,100
2026-06-2623.2223.3822.8923.15-0.64%1,358,300
2026-06-2522.9823.3022.9223.30+1.57%575,400
2026-06-2423.3223.3422.9222.94-1.46%1,621,400
2026-06-2323.0423.3723.0223.28+0.34%529,800
2026-06-2223.0723.3823.0523.20+0.96%535,200
2026-06-1822.8823.0222.8422.98+0.61%816,300
2026-06-1723.2323.2922.7822.84-1.68%596,300
2026-06-1623.1523.3923.0823.23+0.48%482,200
2026-06-1523.2723.6223.1223.12-1.78%662,200
2026-06-1223.5423.6723.3823.54+0.51%524,700
2026-06-1123.5823.7323.3723.42-0.68%668,100
2026-06-1023.6023.8023.5523.58+0.17%595,500
2026-06-0923.3923.5823.3523.54+1.12%637,100
2026-06-0823.2923.4922.9823.28+0.30%642,000
2026-06-0523.4823.6323.1523.21-1.44%573,600
2026-06-0423.3423.5723.1723.55+1.64%482,800
2026-06-0323.5023.5223.0223.17-1.82%726,100
2026-06-0223.3323.6923.3223.60+1.24%582,700
2026-06-0123.1023.4623.0423.31+0.39%796,600
2026-05-2923.3223.4323.1323.22-0.43%683,400
2026-05-2823.2723.5223.2723.32+0.21%671,600
2026-05-2723.1623.4323.1623.27+0.61%420,200
2026-05-2622.9723.2922.9123.13+1.58%547,900
2026-05-2223.2023.3322.7622.77-1.34%654,100
2026-05-2123.2023.4623.0223.08-0.69%568,800
2026-05-2023.1223.4823.0323.24+0.52%663,700
2026-05-1923.3123.5723.1023.12-0.82%460,500
2026-05-1823.5523.5523.2123.31-1.10%776,900
2026-05-1523.7623.8023.4623.57-1.83%684,200
2026-05-1423.6624.0823.4524.01+2.43%710,200
2026-05-1323.7823.8823.4123.44-1.43%846,500
2026-05-1223.5823.8323.4823.78+1.02%466,200
2026-05-1123.8823.9323.4923.54-1.42%697,900
2026-05-0824.0724.1523.7323.88-0.46%550,300
2026-05-0724.1724.1723.8223.99-0.83%537,700
2026-05-0624.3624.4324.0524.19-0.45%682,500
2026-05-0524.2324.3223.9424.30+0.83%477,400
2026-05-0423.9024.1823.7724.10+0.92%699,800
2026-05-0124.1024.2523.7923.88-0.50%1,501,200
2026-04-3023.4924.0523.4624.00+2.04%968,800
2026-04-2923.6023.6923.4223.52-0.34%527,300
2026-04-2823.6023.7823.4823.60-0.08%416,000
2026-04-2723.5123.7223.4323.62+0.51%594,400
2026-04-2423.4323.6823.4323.50+0.21%369,200
2026-04-2323.6923.7223.3523.45-0.76%492,000
2026-04-2223.9524.0823.5723.63-0.63%574,500
2026-04-2123.9724.0323.6323.78-0.46%688,100
2026-04-2024.1924.3023.8923.89-1.69%895,400
2026-04-1723.9324.4223.9324.30+2.02%1,054,300
2026-04-1623.9324.1323.6823.82-0.71%819,400
2026-04-1523.5524.0823.5323.99+1.14%1,279,600
2026-04-1423.2723.7923.2723.72+2.55%908,300
2026-04-1322.8023.1422.7023.13+1.31%780,000
2026-04-1022.6722.9022.6322.83+0.71%401,400
2026-04-0922.9022.9122.6522.67-0.57%504,700
2026-04-0822.8223.0022.6222.80+1.02%555,000
2026-04-0722.5922.6822.4722.57-0.49%419,400
2026-04-0622.3922.6822.3622.68+1.39%605,600
2026-04-0221.7322.3921.7322.37+2.01%649,400
2026-04-0122.2622.2621.7921.93-0.86%575,900
2026-03-3121.7022.1321.6222.12+2.98%799,300
2026-03-3021.5021.9121.3921.48+0.14%829,300
2026-03-2721.7621.8621.3621.45-1.70%691,800
2026-03-2621.9622.2321.7821.82-1.04%462,600
2026-03-2521.9622.3121.8322.05+0.64%477,700
2026-03-2421.9222.0521.7021.91-0.41%690,200
2026-03-2321.8322.2421.5422.00+1.71%594,200
2026-03-2022.0522.2021.5021.63-1.90%901,300
2026-03-1921.8122.1321.7222.05+1.01%547,600
2026-03-1821.8522.1121.8121.83-0.46%428,200
2026-03-1721.4822.0621.4621.93+2.57%545,200
2026-03-1621.5021.5321.1721.38-0.19%664,300
2026-03-1321.5321.8021.4121.42-1.38%549,700
2026-03-1221.7422.0121.6221.72-1.32%664,800
2026-03-1121.9322.2121.7522.01+0.14%721,600
2026-03-1022.1222.2621.9021.98-0.41%681,000
2026-03-0921.9422.0821.5722.07-0.50%1,009,400
2026-03-0622.2922.3422.0422.18-1.25%421,300
2026-03-0522.7022.9522.3722.46-1.06%703,400
2026-03-0422.5822.8722.3622.70+0.75%614,200
2026-03-0322.2022.6222.0822.53+0.00%575,400
2026-03-0221.6722.6221.4022.53+3.02%843,500
2026-02-2722.6822.7521.8521.87-4.04%924,400
2026-02-2622.9622.9622.3322.79-0.78%693,400
2026-02-2522.5522.9822.4622.97+1.95%609,300
2026-02-2422.3522.7422.3122.53+0.58%540,700
2026-02-2322.6422.8122.3122.40-1.58%721,400
2026-02-2022.8822.9222.5422.76-0.52%618,900
2026-02-1922.9823.0022.5622.88-0.61%518,200
2026-02-1823.0023.1422.8923.02+0.22%388,200
2026-02-1722.9323.1522.7622.97+0.70%661,600
2026-02-1322.8823.0322.6122.81-1.13%632,900
2026-02-1223.3823.4022.9023.07-0.69%588,800
2026-02-1123.4323.4723.1223.23-0.60%541,900
2026-02-1023.3123.5023.1723.37+0.52%639,600
2026-02-0923.2523.2723.0123.25+0.26%628,200
2026-02-0623.0723.2522.8723.19+0.78%568,700
2026-02-0523.0423.2322.6023.01-0.90%722,600
2026-02-0423.3823.4623.0123.22-0.26%736,200
2026-02-0323.4623.8422.8523.28+0.56%801,700
2026-02-0223.4423.4422.8323.15-1.24%823,700
2026-01-3023.5423.6423.2723.44-0.51%607,800
2026-01-2923.2623.5723.2223.56+1.38%465,400
2026-01-2823.4023.6523.2123.24-0.60%357,300
2026-01-2723.1123.4523.0923.38+1.34%604,900
2026-01-2623.0523.1322.6523.07-0.04%912,200
2026-01-2323.0823.0922.6923.08+0.00%1,010,300
2026-01-2223.2923.3223.0223.08-0.30%592,400
2026-01-2123.1223.3323.0923.15+0.30%699,700
2026-01-2023.3023.3023.0023.08-2.53%763,100
2026-01-1623.6123.8423.5223.68-0.17%804,300
2026-01-1523.2323.7622.9723.72+1.19%627,700
2026-01-1423.0623.5222.8523.44+2.18%761,400
2026-01-1323.1223.1922.8822.94-0.48%568,300
2026-01-1222.9923.2122.9723.05+0.30%734,300
2026-01-0922.9123.0422.8822.98+0.31%458,800
2026-01-0822.1222.9422.1022.91+3.67%752,900
2026-01-0722.7722.7922.0322.10-3.03%672,400
2026-01-0622.8222.8722.5722.79+0.13%544,400
2026-01-0522.3522.8322.3222.76+2.11%567,100
2026-01-0222.2022.4422.0122.29+0.63%704,000
2025-12-3122.0322.2322.0222.15+0.36%565,500
2025-12-3021.9122.1921.9022.07+0.82%448,400
2025-12-2921.9322.0921.8821.89-0.18%452,800
2025-12-2621.7321.9521.7321.93+1.06%264,100
2025-12-2421.6021.7321.5421.70+0.84%165,600
2025-12-2321.5421.7021.5021.52+0.09%399,300
2025-12-2221.5721.6821.3321.50-0.37%669,000
2025-12-1921.5221.6721.5121.58+0.37%575,000
2025-12-1821.8021.8521.4821.50-1.10%601,900
2025-12-1721.7521.9421.6921.74+0.05%449,900
2025-12-1621.9622.0521.7021.73-1.27%446,800
2025-12-1522.1722.2121.7922.01-1.17%651,000
2025-12-1222.2522.4422.1622.27+0.13%544,100
2025-12-1122.4822.5222.1722.24-0.71%642,500
2025-12-1022.3622.4422.2222.40+0.45%848,100
2025-12-0922.1122.3022.0522.30+0.95%614,900
2025-12-0821.9022.2521.8722.09+0.96%506,700
2025-12-0521.8822.0721.8421.88+0.05%503,600
2025-12-0421.8121.9121.7421.87+0.23%405,700
2025-12-0321.2421.8521.2421.82+2.59%509,200
2025-12-0221.4521.5321.2221.27-0.61%454,400
2025-12-0121.3721.5621.3421.40-0.56%505,100
2025-11-2821.6521.7021.4321.52-0.23%315,200
2025-11-2621.4521.6521.3821.57+0.56%500,300
2025-11-2521.1121.4721.0521.45+1.61%588,200
2025-11-2420.9621.1920.7621.11+0.96%592,100
2025-11-2120.4721.0520.4020.91+2.10%607,100
2025-11-2020.6420.7620.3520.48-0.10%682,200
2025-11-1920.4420.6320.4120.50-0.15%635,700
2025-11-1820.4020.5920.2020.53+0.10%727,300
2025-11-1720.7520.7520.5120.51-1.39%708,100
2025-11-1420.5120.8820.2120.80-0.34%686,100
2025-11-1321.0521.0720.7620.87-0.38%682,400
2025-11-1220.8521.0420.8120.95+0.58%662,200
2025-11-1120.8320.9120.6520.83+0.19%614,700
2025-11-1020.9720.9720.7020.79+0.10%765,300
2025-11-0720.2720.8020.1120.77+1.96%676,800
2025-11-0620.5620.5620.1320.37-0.97%815,500
2025-11-0520.2420.5819.9320.57+3.00%912,100
2025-11-0420.4320.5519.9119.97-2.25%1,015,600
2025-11-0320.3220.5520.1420.43+0.54%499,700
2025-10-3120.2120.4520.0520.32+0.59%519,600
2025-10-3020.4020.4720.0820.20-1.03%530,300
2025-10-2920.8520.9020.3120.41-2.06%623,800
2025-10-2820.8621.0020.7620.84-0.14%567,400
2025-10-2720.7120.9020.6320.87+0.92%505,900
2025-10-2420.6620.7520.5620.68+0.39%357,700
2025-10-2320.5020.6720.4520.60+0.54%471,500
2025-10-2220.7320.7820.4420.49-1.16%451,200
2025-10-2120.3920.8320.3820.73+1.67%515,300
2025-10-2020.5220.5820.2920.39-0.05%549,100

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（+5.34%）。最弱月份：10月（-6.32%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Capital Southwest Corporation（CSWC）最新收盘价是多少？

2026-10-16 收于 23.08，来自Closelook数据湖的每日价格记录。

CSWC 的52周最高价和最低价是多少？

过去52周最高 25.75、最低 19.91（截至 2026-10-16）。

Capital Southwest Corporation 历史上最强和最弱的月份是哪个？

历史上，CSWC 最强的日历月份是11月（平均 +5.34%），最弱的是10月（平均 -6.32%），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。