Dime Community Bancshares, Inc.（DCOM）— 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	38.63	39.24	38.43	38.83	+0.13%	274,400
2026-10-15	38.38	38.85	38.09	38.78	+1.95%	319,200
2026-10-14	37.70	38.32	37.56	38.04	-0.91%	423,700
2026-10-13	38.73	38.94	38.23	38.39	-0.29%	281,200
2026-10-12	37.95	38.83	37.95	38.50	+0.94%	305,500
2026-10-09	38.75	38.75	38.04	38.14	-1.06%	460,000
2026-10-08	38.25	38.92	38.25	38.55	-0.05%	969,600
2026-10-07	39.00	39.01	38.24	38.57	-2.28%	555,800
2026-10-06	39.71	39.85	39.43	39.47	-0.10%	245,500
2026-10-05	39.83	39.84	39.33	39.51	-0.93%	345,500
2026-10-02	39.68	40.26	39.64	39.88	+0.91%	336,800
2026-10-01	39.42	39.55	38.38	39.52	+0.25%	503,100
2026-09-30	39.57	39.62	39.09	39.42	-0.13%	431,400
2026-09-29	39.68	40.00	39.23	39.47	-0.30%	307,700
2026-09-28	40.38	40.48	39.55	39.59	-1.93%	229,200
2026-09-25	40.37	40.91	40.23	40.37	+0.40%	257,300
2026-09-24	40.29	40.50	39.80	40.21	+0.65%	232,300
2026-09-23	40.21	40.53	39.92	39.95	-1.46%	192,600
2026-09-22	41.24	41.27	40.49	40.54	-0.86%	378,500
2026-09-21	40.77	41.21	40.77	40.89	+0.39%	229,000
2026-09-18	40.48	40.92	40.08	40.73	+0.42%	802,600
2026-09-17	40.99	41.05	40.41	40.56	+0.05%	201,500
2026-09-16	41.03	41.08	39.86	40.54	-0.95%	293,500
2026-09-15	41.02	41.39	40.80	40.93	-0.20%	255,500
2026-09-14	40.54	41.21	40.36	41.01	+0.74%	275,600
2026-09-11	40.81	41.13	40.34	40.71	+0.49%	327,700
2026-09-10	40.42	40.53	39.88	40.51	+0.30%	325,900
2026-09-09	40.33	40.82	40.19	40.39	-0.86%	204,300
2026-09-08	41.04	41.27	40.68	40.74	-1.24%	206,000
2026-09-04	40.55	41.49	40.55	41.25	+0.78%	238,500
2026-09-03	40.66	41.06	40.59	40.93	+1.31%	291,600
2026-09-02	39.78	40.85	39.70	40.40	+2.41%	328,700
2026-09-01	40.23	40.39	39.34	39.45	-2.35%	401,300
2026-08-31	40.27	40.61	40.26	40.40	-0.17%	283,700
2026-08-28	40.62	40.70	40.29	40.47	+0.17%	248,700
2026-08-27	40.05	40.51	39.69	40.40	+0.00%	191,700
2026-08-26	40.29	40.69	40.29	40.40	+0.02%	150,900
2026-08-25	40.47	40.63	40.25	40.39	-0.05%	139,500
2026-08-24	40.54	40.85	40.40	40.41	-0.05%	140,700
2026-08-21	40.35	40.74	40.02	40.43	+0.32%	209,900
2026-08-20	39.61	40.38	39.50	40.30	+0.95%	251,800
2026-08-19	40.67	40.82	39.88	39.92	-1.75%	355,300
2026-08-18	40.94	41.29	40.45	40.63	-0.61%	213,300
2026-08-17	40.93	41.15	40.70	40.88	-0.20%	178,800
2026-08-14	40.98	41.42	40.94	40.96	-0.58%	287,100
2026-08-13	41.23	41.53	41.01	41.20	+0.71%	307,300
2026-08-12	40.77	41.28	40.67	40.91	+0.69%	334,800
2026-08-11	40.34	40.78	40.28	40.63	+1.22%	269,000
2026-08-10	40.08	40.43	39.85	40.14	-0.45%	205,700
2026-08-07	40.94	41.13	40.30	40.32	-1.87%	295,500
2026-08-06	41.86	41.88	40.82	41.09	-1.06%	839,900
2026-08-05	41.86	41.86	41.05	41.53	-0.50%	374,900
2026-08-04	41.20	41.97	41.20	41.74	+1.29%	493,800
2026-08-03	40.83	41.41	40.83	41.21	+1.10%	258,800
2026-07-31	41.00	41.20	40.52	40.76	-0.10%	385,800
2026-07-30	40.45	41.13	40.45	40.80	+0.49%	249,800
2026-07-29	40.70	41.08	40.52	40.60	-0.51%	369,500
2026-07-28	40.35	41.25	40.08	40.81	+1.52%	393,000
2026-07-27	39.59	40.30	39.59	40.20	+1.62%	372,400
2026-07-24	39.15	39.96	38.57	39.56	+0.84%	296,300
2026-07-23	38.63	39.35	37.51	39.23	-0.58%	439,000
2026-07-22	39.86	39.86	39.30	39.46	-1.79%	283,100
2026-07-21	39.57	40.23	39.31	40.18	+0.73%	296,000
2026-07-20	39.90	40.28	39.63	39.89	-1.07%	254,400
2026-07-17	40.80	40.99	39.89	40.32	-2.04%	383,600
2026-07-16	40.52	41.45	40.48	41.16	+1.76%	364,500
2026-07-15	40.02	40.78	40.00	40.45	+1.43%	288,100
2026-07-14	40.07	40.43	39.71	39.88	-0.18%	205,700
2026-07-13	39.97	40.13	39.57	39.95	+0.38%	203,600
2026-07-10	39.56	39.98	39.48	39.80	+0.28%	168,500
2026-07-09	38.98	39.80	38.29	39.69	+2.43%	308,900
2026-07-08	39.64	39.64	38.55	38.75	-2.25%	417,100
2026-07-07	40.18	40.30	39.58	39.64	-1.34%	222,200
2026-07-06	40.48	40.95	40.02	40.18	-0.32%	231,600
2026-07-02	41.33	41.55	40.03	40.31	-2.35%	240,400
2026-07-01	40.75	41.62	40.27	41.28	+1.55%	282,800
2026-06-30	40.29	40.89	40.05	40.65	+0.40%	261,100
2026-06-29	40.34	40.49	39.48	40.49	-0.25%	291,600
2026-06-26	40.00	40.99	39.38	40.59	+1.55%	1,680,400
2026-06-25	39.69	40.04	39.63	39.97	+0.50%	299,600
2026-06-24	39.54	40.00	39.27	39.77	+0.00%	426,000
2026-06-23	39.12	39.81	39.03	39.77	+1.56%	296,700
2026-06-22	39.03	39.56	39.03	39.16	+0.41%	170,500
2026-06-18	39.04	39.52	38.81	39.00	+0.62%	578,400
2026-06-17	39.35	40.16	38.47	38.76	-1.62%	363,500
2026-06-16	39.71	40.01	39.04	39.40	+0.41%	245,500
2026-06-15	40.36	40.76	39.12	39.24	-2.10%	288,000
2026-06-12	40.00	40.53	39.88	40.08	+0.68%	240,700
2026-06-11	39.42	39.95	38.90	39.81	+1.48%	328,200
2026-06-10	39.00	39.50	39.00	39.23	+0.72%	224,000
2026-06-09	38.51	39.32	38.46	38.95	+2.10%	237,500
2026-06-08	38.03	38.63	38.02	38.15	+0.98%	202,500
2026-06-05	37.72	38.30	37.39	37.78	+0.61%	384,200
2026-06-04	37.33	37.99	37.14	37.55	+2.48%	328,500
2026-06-03	36.87	36.98	36.47	36.64	-1.53%	251,200
2026-06-02	36.82	37.63	36.82	37.21	+0.81%	287,100
2026-06-01	37.00	37.22	36.32	36.91	-1.36%	205,400
2026-05-29	37.08	37.99	36.89	37.42	+0.54%	256,700
2026-05-28	36.96	37.28	36.49	37.22	+0.32%	183,200
2026-05-27	37.83	37.84	36.99	37.10	-1.49%	256,000
2026-05-26	37.02	38.00	37.02	37.66	+2.06%	208,300
2026-05-22	37.06	37.23	36.69	36.90	+0.05%	157,100
2026-05-21	36.59	36.94	36.12	36.88	+0.30%	213,700
2026-05-20	35.67	36.78	35.14	36.77	+2.97%	233,400
2026-05-19	35.86	36.12	35.60	35.71	-1.38%	221,500
2026-05-18	35.91	36.69	35.82	36.21	+1.40%	190,400
2026-05-15	36.46	36.77	35.43	35.71	-2.48%	381,400
2026-05-14	36.59	37.00	36.43	36.62	+1.30%	375,700
2026-05-13	36.40	36.85	35.92	36.15	-1.23%	357,300
2026-05-12	36.65	36.66	35.56	36.60	-0.19%	330,900
2026-05-11	37.41	37.60	36.65	36.67	-1.48%	541,300
2026-05-08	37.09	37.90	37.08	37.22	+0.49%	358,000
2026-05-07	37.30	37.87	37.02	37.04	-0.40%	491,200
2026-05-06	36.61	37.36	36.61	37.19	+2.59%	437,900
2026-05-05	35.57	36.41	35.53	36.25	+2.06%	168,300
2026-05-04	36.37	36.37	35.28	35.52	-1.52%	188,000
2026-05-01	35.89	36.53	35.53	36.07	+0.50%	230,400
2026-04-30	35.30	36.11	35.30	35.89	+0.98%	249,900
2026-04-29	35.98	36.36	35.31	35.54	-1.69%	241,700
2026-04-28	36.45	36.90	36.12	36.15	+0.17%	197,700
2026-04-27	35.25	36.34	35.25	36.09	+2.27%	309,600
2026-04-24	37.20	37.27	35.24	35.29	-5.49%	581,500
2026-04-23	35.11	37.47	34.58	37.34	+4.27%	431,500
2026-04-22	36.42	36.42	34.89	35.81	-1.16%	254,700
2026-04-21	37.15	37.33	36.04	36.23	-2.82%	232,000
2026-04-20	36.91	37.75	36.60	37.28	+0.54%	465,500
2026-04-17	36.07	37.66	35.46	37.08	+3.29%	363,900
2026-04-16	35.97	36.20	35.81	35.90	-0.64%	207,300
2026-04-15	36.12	36.23	35.64	36.13	-0.17%	170,200
2026-04-14	35.86	36.44	35.38	36.19	+0.36%	267,400
2026-04-13	35.82	36.36	35.67	36.06	-0.08%	325,800
2026-04-10	36.46	36.47	35.80	36.09	-0.99%	146,600
2026-04-09	35.45	36.59	35.03	36.45	+2.04%	270,500
2026-04-08	35.56	36.34	35.18	35.72	+2.03%	485,500
2026-04-07	34.41	35.01	34.26	35.01	+1.74%	318,000
2026-04-06	34.33	34.70	34.11	34.41	+0.56%	313,200
2026-04-02	33.33	34.34	33.14	34.22	+0.00%	293,900
2026-04-01	33.98	34.81	33.98	34.22	+1.18%	221,200
2026-03-31	33.59	33.95	33.10	33.82	+2.24%	297,200
2026-03-30	33.30	33.30	32.80	33.08	+0.61%	167,600
2026-03-27	32.96	33.24	32.69	32.88	-0.96%	272,900
2026-03-26	33.13	33.52	32.89	33.20	-0.36%	149,300
2026-03-25	33.72	33.84	33.07	33.32	-0.27%	271,800
2026-03-24	32.51	33.77	32.35	33.41	+1.64%	227,400
2026-03-23	33.13	33.60	32.78	32.87	+2.46%	349,300
2026-03-20	32.59	32.86	31.98	32.08	-1.60%	765,700
2026-03-19	32.04	32.83	31.83	32.60	+1.18%	318,600
2026-03-18	32.22	32.35	31.94	32.22	-0.49%	317,100
2026-03-17	32.45	33.10	32.00	32.38	+0.59%	327,100
2026-03-16	31.90	32.47	31.79	32.19	+0.97%	362,000
2026-03-13	32.23	32.24	31.50	31.88	-0.38%	205,400
2026-03-12	31.30	32.13	31.21	32.00	+0.47%	211,100
2026-03-11	31.77	32.13	31.44	31.85	-0.72%	160,900
2026-03-10	31.57	32.71	31.24	32.08	+0.98%	256,400
2026-03-09	31.32	32.03	30.58	31.77	-0.59%	307,200
2026-03-06	31.46	32.39	30.83	31.96	-1.60%	238,400
2026-03-05	32.44	32.59	32.05	32.48	-1.25%	158,300
2026-03-04	33.21	33.27	32.60	32.89	+0.30%	183,800
2026-03-03	31.98	33.04	31.74	32.79	-0.39%	244,400
2026-03-02	31.71	33.03	31.26	32.92	+1.76%	219,200
2026-02-27	32.73	33.22	31.64	32.35	-2.97%	391,200
2026-02-26	33.51	34.94	32.86	33.34	-0.06%	186,700
2026-02-25	32.87	33.43	32.55	33.36	+2.27%	241,500
2026-02-24	32.69	33.39	32.42	32.62	-0.46%	261,000
2026-02-23	34.27	34.62	32.52	32.77	-4.38%	346,700
2026-02-20	33.98	34.47	33.69	34.27	+0.76%	363,000
2026-02-19	34.65	35.01	33.78	34.01	-2.69%	466,800
2026-02-18	35.41	36.19	34.94	34.95	-1.83%	306,200
2026-02-17	35.24	35.98	35.23	35.60	+1.02%	154,100
2026-02-13	34.96	35.53	34.37	35.24	+0.51%	204,500
2026-02-12	35.94	36.57	34.66	35.06	-1.54%	222,300
2026-02-11	36.14	36.86	34.11	35.61	-0.84%	199,500
2026-02-10	36.38	36.53	35.64	35.91	-1.24%	198,400
2026-02-09	36.08	36.74	36.08	36.36	+0.36%	183,500
2026-02-06	36.11	36.45	36.02	36.23	+1.40%	190,700
2026-02-05	35.83	36.42	35.44	35.73	-0.17%	197,600
2026-02-04	35.82	36.33	35.64	35.79	+0.99%	275,500
2026-02-03	35.34	36.47	34.74	35.44	+0.23%	271,900
2026-02-02	33.74	35.56	33.43	35.36	+3.94%	305,500
2026-01-30	33.68	34.14	33.45	34.02	+0.38%	335,800
2026-01-29	33.27	33.98	33.27	33.89	+2.02%	241,400
2026-01-28	33.06	33.47	32.69	33.22	+0.54%	261,900
2026-01-27	33.08	33.57	32.65	33.04	-0.15%	287,300
2026-01-26	33.25	33.80	32.51	33.09	+0.82%	334,200
2026-01-23	33.87	33.87	32.68	32.82	-3.10%	419,000
2026-01-22	31.75	34.86	31.75	33.87	+3.51%	718,800
2026-01-21	31.92	34.45	31.50	32.72	+8.63%	1,133,300
2026-01-20	30.44	30.73	29.86	30.12	-2.56%	249,000
2026-01-16	30.79	31.10	30.74	30.91	-0.71%	241,700
2026-01-15	30.03	31.18	29.92	31.13	+3.39%	437,500
2026-01-14	29.73	30.24	29.48	30.11	+1.28%	172,700
2026-01-13	29.90	30.22	29.44	29.73	-0.23%	143,800
2026-01-12	29.69	29.87	29.31	29.80	-0.47%	187,700
2026-01-09	30.03	30.26	29.56	29.94	-0.30%	259,100
2026-01-08	29.36	30.38	29.22	30.03	+2.07%	327,300
2026-01-07	29.83	30.03	29.04	29.42	-1.44%	244,100
2026-01-06	29.86	29.98	29.50	29.85	-0.70%	358,100
2026-01-05	29.83	30.59	29.52	30.06	+0.64%	360,400
2026-01-02	30.14	30.71	29.69	29.87	-0.73%	261,000
2025-12-31	30.50	30.50	30.02	30.09	-1.08%	142,100
2025-12-30	31.13	31.13	30.21	30.42	-2.16%	289,500
2025-12-29	31.20	31.30	30.97	31.09	-0.38%	210,200
2025-12-26	31.21	31.39	30.96	31.21	+0.00%	99,700
2025-12-24	31.16	31.74	31.08	31.21	-0.13%	88,200
2025-12-23	31.46	31.64	31.19	31.25	-0.73%	121,000
2025-12-22	31.71	32.09	31.38	31.48	-0.82%	216,900
2025-12-19	31.84	31.86	31.31	31.74	-0.75%	497,900
2025-12-18	32.00	32.32	31.81	31.98	+0.44%	324,600
2025-12-17	31.47	31.91	31.39	31.84	+0.89%	283,000
2025-12-16	31.17	31.74	31.10	31.56	+0.19%	406,200
2025-12-15	31.50	31.73	30.41	31.50	+0.74%	447,600
2025-12-12	31.49	31.50	30.79	31.27	+0.10%	246,100
2025-12-11	30.79	31.38	30.62	31.24	+1.26%	302,000
2025-12-10	29.78	31.01	29.78	30.85	+3.42%	448,800
2025-12-09	29.83	30.41	29.53	29.83	+0.30%	271,100
2025-12-08	29.77	30.04	29.32	29.74	+0.27%	322,500
2025-12-05	29.71	30.10	29.36	29.66	-0.77%	221,600
2025-12-04	29.54	30.05	29.27	29.89	+0.50%	183,900
2025-12-03	29.10	29.92	29.10	29.74	+2.23%	243,700
2025-12-02	28.86	29.47	28.60	29.09	+0.80%	290,900
2025-12-01	27.90	28.98	27.81	28.86	+1.80%	186,600
2025-11-28	28.58	28.67	28.18	28.35	-0.84%	145,400
2025-11-26	28.45	29.00	28.24	28.59	+0.00%	455,700
2025-11-25	27.67	29.06	27.60	28.59	+4.12%	303,800
2025-11-24	27.15	27.75	26.75	27.46	+0.81%	199,700
2025-11-21	26.07	27.61	26.07	27.24	+4.45%	235,600
2025-11-20	26.75	27.16	26.00	26.08	-1.06%	116,400
2025-11-19	26.31	26.66	26.04	26.36	-0.11%	161,400
2025-11-18	25.71	26.55	25.64	26.39	+2.37%	243,000
2025-11-17	27.16	27.16	25.63	25.78	-5.05%	434,100
2025-11-14	26.73	27.25	25.87	27.15	+1.12%	323,900
2025-11-13	26.99	27.45	26.70	26.85	-1.29%	229,500
2025-11-12	26.46	27.35	26.46	27.20	+3.07%	366,000
2025-11-11	26.64	26.79	26.29	26.39	-0.68%	513,500
2025-11-10	27.12	27.34	26.33	26.57	-1.48%	310,000
2025-11-07	26.44	27.07	25.83	26.97	+2.20%	194,500
2025-11-06	26.48	26.62	26.11	26.39	-0.86%	247,900
2025-11-05	26.26	26.88	26.26	26.62	+1.53%	229,500
2025-11-04	26.36	26.51	25.95	26.22	-0.83%	323,100
2025-11-03	26.48	26.59	25.75	26.44	+0.72%	277,400
2025-10-31	26.29	26.56	25.83	26.25	-0.34%	207,700
2025-10-30	26.26	26.68	26.10	26.34	+0.65%	254,800
2025-10-29	26.96	27.27	25.92	26.17	-3.43%	269,900
2025-10-28	27.19	27.27	26.88	27.10	-0.77%	199,700
2025-10-27	27.79	28.03	27.04	27.31	-1.90%	226,100
2025-10-24	28.00	28.46	27.66	27.84	+1.49%	233,100
2025-10-23	28.61	28.80	27.31	27.43	-7.52%	480,500
2025-10-22	29.00	29.77	28.90	29.66	+2.63%	276,000
2025-10-21	28.72	29.05	28.55	28.90	+0.17%	142,000
2025-10-20	28.03	28.98	27.16	28.85	+3.70%	170,000

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+8.43%）。最弱月份：10月（-12.09%）。基于2年每日数据（2025–2026）。

1月+8.43%
2月-3.93%
3月-2.69%
4月-1.67%
5月+1.47%
6月+8.04%
7月-0.65%
8月+5.71%
9月-1.22%
10月-12.09%
11月+7.22%
12月+4.26%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Dime Community Bancshares, Inc.（DCOM）最新收盘价是多少？

2026-10-16 收于 38.83，来自Closelook数据湖的每日价格记录。

DCOM 的52周最高价和最低价是多少？

过去52周最高 41.97、最低 25.63（截至 2026-10-16）。

Dime Community Bancshares, Inc. 历史上最强和最弱的月份是哪个？

历史上，DCOM 最强的日历月份是1月（平均 +8.43%），最弱的是10月（平均 -12.09%），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。