Dauch Corporation（DCH）— 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	5.08	5.21	4.83	4.84	-5.10%	4,905,700
2026-10-15	4.89	5.20	4.78	5.10	-1.73%	9,560,700
2026-10-14	5.31	5.40	5.09	5.19	-5.64%	4,872,700
2026-10-13	5.42	5.55	5.21	5.50	+2.04%	5,176,600
2026-10-12	5.56	5.59	5.38	5.39	-4.94%	3,248,200
2026-10-09	5.72	5.77	5.63	5.67	-0.35%	1,615,700
2026-10-08	5.65	5.71	5.56	5.69	-1.73%	5,458,700
2026-10-07	5.83	5.83	5.54	5.79	-1.03%	3,918,800
2026-10-06	5.72	5.99	5.68	5.85	+3.54%	3,807,000
2026-10-05	5.58	5.74	5.52	5.65	+0.89%	5,958,200
2026-10-02	5.51	5.68	5.40	5.60	+3.13%	4,880,400
2026-10-01	5.16	5.45	5.05	5.43	+4.02%	3,836,100
2026-09-30	5.40	5.41	5.20	5.22	-1.69%	4,053,800
2026-09-29	5.16	5.32	5.05	5.31	+3.91%	4,329,200
2026-09-28	5.38	5.41	5.11	5.11	-6.41%	3,770,000
2026-09-25	5.46	5.54	5.38	5.46	+0.74%	5,274,800
2026-09-24	5.61	5.76	5.18	5.42	-4.58%	14,141,600
2026-09-23	5.62	5.75	5.51	5.68	-3.89%	4,492,700
2026-09-22	6.06	6.06	5.91	5.91	+0.00%	2,188,300
2026-09-21	6.01	6.03	5.86	5.91	+0.34%	1,840,800
2026-09-18	6.09	6.13	5.82	5.89	-3.60%	7,322,600
2026-09-17	6.17	6.31	6.09	6.11	+1.83%	3,511,700
2026-09-16	6.16	6.16	5.88	6.00	-1.64%	3,135,500
2026-09-15	6.24	6.27	6.05	6.10	-2.40%	2,666,400
2026-09-14	6.31	6.40	6.23	6.25	-3.55%	2,917,300
2026-09-11	6.70	6.74	6.45	6.48	-1.22%	1,590,900
2026-09-10	6.55	6.72	6.48	6.56	-2.38%	1,666,200
2026-09-09	6.97	7.05	6.61	6.72	-4.00%	3,056,300
2026-09-08	7.37	7.55	6.99	7.00	+0.14%	2,801,500
2026-09-04	6.64	7.00	6.64	6.99	+4.80%	2,596,800
2026-09-03	6.66	6.86	6.55	6.67	+1.68%	2,119,500
2026-09-02	6.14	6.60	6.13	6.56	+7.89%	2,170,400
2026-09-01	6.19	6.39	6.07	6.08	-2.88%	2,707,700
2026-08-31	6.36	6.38	6.19	6.26	-0.95%	2,969,300
2026-08-28	6.36	6.44	6.28	6.32	+0.00%	1,989,300
2026-08-27	6.38	6.45	6.29	6.32	-1.25%	2,301,500
2026-08-26	6.29	6.44	6.24	6.40	-0.47%	1,902,600
2026-08-25	6.47	6.51	6.33	6.43	-0.46%	1,432,155
2026-08-24	6.81	6.89	6.40	6.46	-6.10%	2,188,571
2026-08-21	6.45	6.99	6.35	6.88	+8.18%	4,623,800
2026-08-20	6.49	6.51	6.30	6.36	-3.78%	1,798,700
2026-08-19	6.54	6.75	6.53	6.61	+1.85%	1,821,300
2026-08-18	6.67	6.68	6.46	6.49	-4.56%	2,373,700
2026-08-17	6.74	6.87	6.70	6.80	+1.04%	2,348,000
2026-08-14	6.77	6.80	6.68	6.73	-0.30%	1,959,100
2026-08-13	6.76	6.81	6.61	6.75	-0.44%	2,246,500
2026-08-12	6.97	7.00	6.67	6.78	-1.60%	3,411,700
2026-08-11	6.74	7.06	6.65	6.89	+3.77%	2,539,800
2026-08-10	6.33	6.80	6.30	6.64	+4.57%	4,511,900
2026-08-07	6.21	6.82	6.17	6.35	+11.99%	9,084,200
2026-08-06	6.00	6.00	5.65	5.67	-5.50%	3,026,500
2026-08-05	6.01	6.11	5.93	6.00	+0.17%	2,724,100
2026-08-04	5.76	6.02	5.69	5.99	+3.28%	3,005,600
2026-08-03	5.62	5.96	5.59	5.80	+2.65%	3,033,400
2026-07-31	5.84	5.84	5.54	5.65	-3.58%	2,821,800
2026-07-30	5.59	5.89	5.51	5.86	+5.97%	3,733,400
2026-07-29	5.55	5.71	5.46	5.53	-1.43%	2,985,000
2026-07-28	5.58	5.65	5.47	5.61	+0.72%	3,159,400
2026-07-27	5.62	5.63	5.44	5.57	+1.64%	2,854,000
2026-07-24	5.61	5.70	5.47	5.48	-1.97%	2,402,100
2026-07-23	5.58	5.62	5.44	5.59	-1.93%	2,750,900
2026-07-22	5.57	5.77	5.54	5.70	+3.26%	4,193,800
2026-07-21	5.36	5.59	5.30	5.52	+4.15%	2,315,700
2026-07-20	5.46	5.50	5.29	5.30	-2.57%	2,734,800
2026-07-17	5.29	5.63	5.21	5.44	-0.91%	3,116,400
2026-07-16	5.31	5.52	5.28	5.49	+3.39%	3,238,300
2026-07-15	5.23	5.35	5.21	5.31	+2.71%	3,129,800
2026-07-14	5.25	5.25	5.11	5.17	+0.98%	1,937,400
2026-07-13	5.21	5.23	5.07	5.12	-0.19%	2,644,100
2026-07-10	5.14	5.31	5.11	5.13	+0.20%	2,527,900
2026-07-09	5.09	5.18	5.04	5.12	+0.59%	2,315,400
2026-07-08	5.03	5.11	4.93	5.09	-1.74%	4,320,700
2026-07-07	5.41	5.44	5.15	5.18	-5.99%	2,773,100
2026-07-06	5.14	5.54	5.14	5.51	+7.41%	3,102,800
2026-07-02	5.32	5.45	5.01	5.13	-2.29%	4,073,000
2026-07-01	5.34	5.41	5.24	5.25	-3.14%	3,313,900
2026-06-30	5.27	5.44	5.12	5.42	+5.24%	5,856,924
2026-06-29	5.46	5.47	4.92	5.15	-5.50%	10,095,700
2026-06-26	5.65	5.73	5.42	5.45	-5.87%	10,448,200
2026-06-25	5.66	5.99	5.65	5.79	+3.95%	4,329,000
2026-06-24	5.70	5.81	5.50	5.57	-1.94%	4,122,600
2026-06-23	5.93	6.00	5.67	5.68	-7.79%	3,633,900
2026-06-22	6.24	6.35	6.14	6.16	-2.38%	1,829,900
2026-06-18	6.23	6.33	6.10	6.31	+2.27%	4,333,300
2026-06-17	6.51	6.66	6.16	6.17	-6.66%	3,332,600
2026-06-16	6.59	6.62	6.45	6.61	+1.69%	3,374,400
2026-06-15	6.66	6.79	6.46	6.50	+2.36%	3,830,700
2026-06-12	6.30	6.45	6.24	6.35	+1.93%	3,603,900
2026-06-11	6.07	6.25	5.94	6.23	+3.15%	4,647,200
2026-06-10	6.24	6.28	5.96	6.04	-4.13%	4,015,300
2026-06-09	6.42	6.48	6.06	6.30	+0.32%	3,027,300
2026-06-08	6.36	6.38	6.22	6.28	-0.63%	4,118,900
2026-06-05	6.50	6.65	6.13	6.32	-4.24%	3,424,500
2026-06-04	6.42	6.73	6.34	6.60	+2.01%	3,177,400
2026-06-03	6.50	6.76	6.45	6.47	-1.22%	3,810,100
2026-06-02	6.21	6.66	6.21	6.55	+2.99%	3,645,800
2026-06-01	6.49	6.49	6.15	6.36	-4.22%	4,876,000
2026-05-29	6.77	6.89	6.63	6.64	-1.92%	3,280,700
2026-05-28	6.79	6.83	6.62	6.77	-1.74%	2,785,100
2026-05-27	6.66	7.07	6.65	6.89	+6.16%	5,550,200
2026-05-26	6.59	6.63	6.40	6.49	+1.56%	3,866,000
2026-05-22	6.25	6.47	6.24	6.39	+3.90%	3,716,400
2026-05-21	5.73	6.15	5.67	6.15	+5.13%	4,112,400
2026-05-20	5.66	5.85	5.56	5.85	+4.28%	3,675,100
2026-05-19	6.06	6.13	5.61	5.61	-9.52%	5,784,300
2026-05-18	6.42	6.45	6.19	6.20	-2.52%	4,782,400
2026-05-15	6.72	6.77	6.33	6.36	-7.42%	4,691,900
2026-05-14	6.62	7.03	6.59	6.87	+4.89%	4,872,600
2026-05-13	6.53	6.65	6.37	6.55	+1.08%	5,237,400
2026-05-12	6.71	6.78	6.42	6.48	-3.14%	4,908,500
2026-05-11	6.71	7.34	6.64	6.69	+0.75%	9,044,700
2026-05-08	6.01	6.85	5.71	6.64	+14.88%	10,758,400
2026-05-07	5.85	5.90	5.68	5.78	-0.34%	5,750,300
2026-05-06	5.59	5.91	5.57	5.80	+7.81%	4,257,800
2026-05-05	5.42	5.47	5.31	5.38	+0.37%	3,299,700
2026-05-04	5.67	5.72	5.35	5.36	-6.13%	3,040,400
2026-05-01	5.70	5.77	5.59	5.71	+0.00%	4,755,600
2026-04-30	5.62	5.78	5.62	5.71	+1.96%	2,251,300
2026-04-29	5.69	5.73	5.60	5.60	-2.27%	2,249,000
2026-04-28	5.79	5.85	5.66	5.73	-1.55%	2,345,800
2026-04-27	5.90	6.02	5.76	5.82	-2.02%	4,375,700
2026-04-24	5.80	5.95	5.76	5.94	+2.06%	2,123,500
2026-04-23	5.82	5.86	5.67	5.82	+0.00%	3,639,600
2026-04-22	5.99	6.03	5.79	5.82	-1.52%	2,761,200
2026-04-21	6.10	6.27	5.88	5.91	-2.96%	4,868,200
2026-04-20	6.05	6.17	5.98	6.09	-0.49%	4,822,300
2026-04-17	6.00	6.28	6.00	6.12	+5.52%	5,659,100
2026-04-16	5.87	5.94	5.75	5.80	-1.19%	3,596,000
2026-04-15	6.18	6.18	5.83	5.87	-5.48%	4,140,300
2026-04-14	6.12	6.30	6.08	6.21	+1.80%	3,160,800
2026-04-13	5.88	6.10	5.80	6.10	+2.01%	3,351,400
2026-04-10	5.87	6.06	5.78	5.98	+3.64%	3,558,800
2026-04-09	5.97	6.08	5.71	5.77	-4.31%	4,363,400
2026-04-08	6.19	6.25	6.02	6.03	+5.98%	4,411,800
2026-04-07	5.72	5.77	5.60	5.69	-1.56%	3,307,600
2026-04-06	6.11	6.18	5.77	5.78	-5.25%	2,690,000
2026-04-02	5.68	6.15	5.65	6.10	+2.35%	4,602,100
2026-04-01	6.02	6.18	5.91	5.96	+0.51%	4,425,100
2026-03-31	5.59	5.97	5.52	5.93	+8.81%	4,294,400
2026-03-30	5.68	5.77	5.39	5.45	-2.85%	4,411,200
2026-03-27	5.83	5.99	5.58	5.61	-4.92%	2,684,100
2026-03-26	5.87	6.01	5.78	5.90	-1.50%	3,582,100
2026-03-25	5.87	6.01	5.73	5.99	+4.17%	4,156,500
2026-03-24	5.59	5.78	5.57	5.75	+1.59%	3,861,200
2026-03-23	5.61	5.75	5.49	5.66	+5.79%	5,395,000
2026-03-20	5.41	5.47	5.24	5.35	-1.65%	9,513,300
2026-03-19	5.11	5.51	5.07	5.44	+4.82%	5,969,300
2026-03-18	5.45	5.50	5.15	5.19	-6.49%	6,649,000
2026-03-17	5.69	5.86	5.52	5.55	+2.21%	4,944,500
2026-03-16	5.27	5.53	5.23	5.43	+4.83%	4,664,500
2026-03-13	5.28	5.37	5.16	5.18	-2.45%	4,033,600
2026-03-12	5.43	5.48	5.20	5.31	-4.67%	8,909,400
2026-03-11	5.80	5.88	5.56	5.57	-3.97%	5,638,800
2026-03-10	5.79	5.96	5.71	5.80	+0.17%	6,348,416
2026-03-09	5.45	5.82	5.24	5.79	+3.95%	7,423,776
2026-03-06	5.65	5.73	5.43	5.57	-4.62%	5,288,800
2026-03-05	6.10	6.22	5.73	5.84	-3.95%	5,769,800
2026-03-04	6.13	6.33	6.06	6.08	+0.66%	4,435,100
2026-03-03	6.09	6.17	5.82	6.04	-5.77%	5,681,400
2026-03-02	6.41	6.46	6.24	6.41	-2.88%	3,505,000
2026-02-27	6.61	6.65	6.44	6.60	-2.51%	6,285,700
2026-02-26	6.91	6.97	6.60	6.77	-2.45%	6,017,400
2026-02-25	7.06	7.09	6.85	6.94	-0.57%	3,992,700
2026-02-24	6.77	7.12	6.77	6.98	+3.87%	4,753,400
2026-02-23	6.81	6.93	6.71	6.72	-4.14%	4,191,400
2026-02-20	6.88	7.13	6.72	7.01	-0.14%	6,194,200
2026-02-19	7.01	7.29	6.96	7.02	-1.40%	13,376,400
2026-02-18	7.06	7.31	6.98	7.12	-2.20%	16,782,600
2026-02-17	7.20	7.41	6.85	7.28	+0.41%	9,119,800
2026-02-13	8.00	8.00	6.41	7.25	-14.00%	22,079,400
2026-02-12	8.31	8.60	8.25	8.43	-1.86%	20,252,300
2026-02-11	8.57	8.75	8.46	8.59	+1.54%	14,560,100
2026-02-10	8.37	8.69	8.37	8.46	-1.05%	8,620,500
2026-02-09	8.60	8.65	8.41	8.55	-0.81%	4,542,300
2026-02-06	8.16	8.70	8.13	8.62	+4.99%	9,099,200
2026-02-05	8.92	9.25	8.17	8.21	-8.78%	16,240,100
2026-02-04	8.39	9.00	8.32	9.00	+9.49%	10,021,900
2026-02-03	7.99	8.43	7.93	8.22	+3.01%	7,178,600
2026-02-02	7.95	8.04	7.72	7.98	+0.13%	47,767,300
2026-01-30	7.92	8.07	7.82	7.97	-1.36%	5,690,500
2026-01-29	8.15	8.29	8.06	8.08	+0.50%	5,173,900
2026-01-28	8.21	8.27	7.97	8.04	+0.00%	4,093,400
2026-01-27	8.02	8.23	7.98	8.04	+0.88%	6,233,800
2026-01-26	8.23	8.46	7.93	7.97	-3.74%	5,718,800
2026-01-23	8.39	8.39	8.10	8.28	+1.72%	3,848,600
2026-01-22	8.44	8.51	8.14	8.14	-3.44%	3,713,700
2026-01-21	7.75	8.63	7.75	8.43	+8.91%	10,429,600
2026-01-20	7.52	7.77	7.47	7.74	+0.52%	4,928,400
2026-01-16	7.86	8.08	7.69	7.70	-1.28%	3,744,400
2026-01-15	7.83	7.90	7.74	7.80	+0.39%	1,614,200
2026-01-14	7.91	7.92	7.68	7.77	+0.26%	2,392,300
2026-01-13	7.78	7.92	7.57	7.75	+0.26%	2,923,000
2026-01-12	7.75	7.81	7.64	7.73	-1.28%	1,943,400
2026-01-09	7.50	7.86	7.30	7.83	+4.54%	4,440,200
2026-01-08	6.91	7.65	6.88	7.49	+8.55%	4,155,400
2026-01-07	7.02	7.07	6.88	6.90	-2.13%	2,432,300
2026-01-06	6.37	7.08	6.34	7.05	+9.81%	6,303,800
2026-01-05	6.46	6.55	6.39	6.42	-1.08%	1,652,500
2026-01-02	6.46	6.59	6.34	6.49	+1.25%	1,729,300
2025-12-31	6.45	6.47	6.33	6.41	-0.62%	1,684,700
2025-12-30	6.48	6.52	6.42	6.45	-0.31%	864,200
2025-12-29	6.44	6.51	6.39	6.47	+0.15%	1,054,400
2025-12-26	6.44	6.56	6.40	6.46	+0.31%	1,081,400
2025-12-24	6.42	6.51	6.41	6.44	+0.63%	645,000
2025-12-23	6.46	6.47	6.32	6.40	-1.54%	1,803,000
2025-12-22	6.66	6.68	6.48	6.50	-1.96%	3,554,900
2025-12-19	6.68	6.82	6.63	6.63	-1.04%	5,139,400
2025-12-18	6.61	6.81	6.52	6.70	+2.13%	3,430,900
2025-12-17	6.39	6.58	6.39	6.56	+1.39%	3,345,600
2025-12-16	6.35	6.53	6.31	6.47	+2.21%	2,563,600
2025-12-15	6.48	6.49	6.27	6.33	-0.94%	2,107,100
2025-12-12	6.45	6.53	6.37	6.39	-0.78%	1,740,700
2025-12-11	6.27	6.45	6.27	6.44	+2.55%	2,051,100
2025-12-10	6.00	6.38	5.99	6.28	+4.49%	4,591,700
2025-12-09	6.01	6.21	6.00	6.01	-1.96%	3,426,900
2025-12-08	6.25	6.33	6.07	6.13	-2.85%	3,881,300
2025-12-05	6.39	6.47	6.29	6.31	-0.47%	1,503,100
2025-12-04	6.68	6.68	6.30	6.34	-4.52%	1,949,700
2025-12-03	6.54	6.68	6.49	6.64	+1.53%	1,268,300
2025-12-02	6.49	6.59	6.40	6.54	+1.55%	1,545,700
2025-12-01	6.53	6.61	6.42	6.44	-1.98%	1,513,200
2025-11-28	6.53	6.65	6.50	6.57	+0.61%	1,039,600
2025-11-26	6.37	6.58	6.27	6.53	+2.51%	3,018,900
2025-11-25	6.29	6.42	6.28	6.37	+1.76%	1,562,200
2025-11-24	6.24	6.36	6.14	6.26	+0.48%	2,688,300
2025-11-21	5.87	6.26	5.86	6.23	+6.86%	2,578,200
2025-11-20	6.24	6.34	5.83	5.83	-6.12%	3,285,700
2025-11-19	6.07	6.24	6.00	6.21	+2.99%	3,497,100
2025-11-18	6.01	6.18	5.99	6.03	-0.99%	2,326,900
2025-11-17	6.12	6.29	6.08	6.09	-1.46%	2,161,300
2025-11-14	6.13	6.21	6.06	6.18	-0.80%	2,696,300
2025-11-13	6.47	6.51	6.21	6.23	-4.01%	3,376,800
2025-11-12	6.32	6.56	6.26	6.49	+3.18%	4,703,800
2025-11-11	6.19	6.40	6.17	6.29	+1.94%	4,684,600
2025-11-10	6.54	6.64	6.17	6.17	-5.80%	5,616,200
2025-11-07	6.00	6.63	5.87	6.55	+6.16%	5,989,700
2025-11-06	6.37	6.48	6.15	6.17	-2.83%	2,867,500
2025-11-05	6.29	6.42	6.27	6.35	+1.28%	2,121,800
2025-11-04	6.26	6.32	6.14	6.27	-1.57%	2,318,700
2025-11-03	6.23	6.38	6.11	6.37	+2.74%	3,857,600
2025-10-31	6.38	6.40	6.20	6.20	-3.28%	2,218,400
2025-10-30	6.51	6.52	6.38	6.41	-3.46%	2,832,900
2025-10-29	6.46	6.78	6.38	6.64	+1.68%	5,264,600
2025-10-28	6.31	6.54	6.27	6.53	+2.83%	4,712,000
2025-10-27	6.56	6.57	6.33	6.35	-2.16%	2,998,700
2025-10-24	6.43	6.54	6.30	6.49	+1.72%	4,358,000
2025-10-23	6.21	6.44	6.19	6.38	+3.24%	3,304,300
2025-10-22	6.03	6.19	6.01	6.18	+2.49%	3,960,100
2025-10-21	5.68	6.07	5.68	6.03	+6.54%	5,041,700
2025-10-20	5.65	5.75	5.57	5.66	+4.24%	3,275,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+21.48%）。最弱月份：3月（-10.90%）。基于2年每日数据（2025–2026）。

1月+6.80%
2月-8.55%
3月-10.90%
4月-3.37%
5月+15.91%
6月-10.28%
7月+6.16%
8月+21.48%
9月-6.65%
10月+4.91%
11月+3.14%
12月-0.47%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Dauch Corporation（DCH）最新收盘价是多少？

2026-10-16 收于 4.84，来自Closelook数据湖的每日价格记录。

DCH 的52周最高价和最低价是多少？

过去52周最高 9.25、最低 4.78（截至 2026-10-16）。

Dauch Corporation 历史上最强和最弱的月份是哪个？

历史上，DCH 最强的日历月份是8月（平均 +21.48%），最弱的是3月（平均 -10.90%），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。