Donnelley Financial Solutions Inc（DFIN）— 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	51.69	52.52	50.75	51.81	+0.86%	234,200
2026-10-15	49.78	51.37	49.78	51.37	+4.24%	229,000
2026-10-14	49.66	50.20	48.86	49.28	-1.70%	168,900
2026-10-13	49.33	50.52	48.55	50.13	+2.96%	254,900
2026-10-12	48.80	49.33	48.50	48.69	+0.47%	203,600
2026-10-09	50.06	50.40	47.90	48.46	-3.47%	202,400
2026-10-08	49.80	50.94	49.08	50.20	+0.80%	287,900
2026-10-07	49.24	50.33	49.10	49.80	+0.46%	240,800
2026-10-06	48.59	49.73	47.84	49.57	+2.67%	202,400
2026-10-05	46.85	48.66	46.59	48.28	+3.69%	253,500
2026-10-02	47.77	48.56	46.38	46.56	-1.96%	210,800
2026-10-01	47.43	48.16	46.89	47.49	+0.64%	208,300
2026-09-30	47.01	47.39	46.31	47.19	+0.53%	256,400
2026-09-29	47.46	47.61	45.98	46.94	-1.55%	199,200
2026-09-28	48.18	48.67	47.64	47.68	-2.53%	191,800
2026-09-25	48.99	49.61	48.42	48.92	-0.61%	245,200
2026-09-24	48.90	49.26	48.35	49.22	+1.25%	123,600
2026-09-23	48.11	49.25	47.76	48.61	+0.25%	182,800
2026-09-22	49.10	49.10	47.34	48.49	+0.17%	167,100
2026-09-21	47.78	48.85	47.74	48.41	+1.25%	183,900
2026-09-18	47.96	48.22	46.31	47.81	-0.44%	523,500
2026-09-17	48.99	49.27	47.66	48.02	-1.82%	352,300
2026-09-16	47.56	49.02	47.56	48.91	+2.19%	280,800
2026-09-15	48.07	48.65	47.31	47.86	-1.20%	207,300
2026-09-14	48.50	49.11	48.12	48.44	+1.02%	200,200
2026-09-11	48.84	48.84	47.66	47.95	-0.87%	143,300
2026-09-10	48.76	48.97	47.93	48.37	-1.00%	220,500
2026-09-09	49.52	49.52	48.41	48.86	-1.93%	176,800
2026-09-08	50.24	50.24	49.17	49.82	-2.16%	232,300
2026-09-04	49.57	51.31	47.93	50.92	+3.77%	337,200
2026-09-03	48.52	49.36	47.42	49.07	+2.51%	200,100
2026-09-02	47.96	49.47	47.75	47.87	-0.60%	167,000
2026-09-01	47.79	49.00	47.70	48.16	-0.29%	224,500
2026-08-31	48.05	48.80	47.56	48.30	-0.04%	311,100
2026-08-28	48.24	49.62	47.90	48.32	+0.75%	440,700
2026-08-27	47.67	48.75	47.46	47.96	+0.67%	146,700
2026-08-26	47.63	47.87	46.86	47.64	-0.23%	152,300
2026-08-25	47.33	47.91	47.06	47.75	+0.76%	139,862
2026-08-24	48.31	48.85	46.99	47.39	-1.74%	297,328
2026-08-21	48.75	48.93	47.81	48.23	-0.60%	177,000
2026-08-20	48.70	49.23	48.09	48.52	-0.47%	122,000
2026-08-19	48.52	50.21	48.52	48.75	+0.76%	186,700
2026-08-18	48.16	49.41	47.92	48.38	+1.38%	203,300
2026-08-17	48.40	49.02	47.51	47.72	-2.59%	158,100
2026-08-14	49.86	49.97	48.59	48.99	-1.27%	184,000
2026-08-13	48.27	49.83	47.30	49.62	+4.13%	167,600
2026-08-12	46.80	47.72	46.19	47.65	+1.08%	158,000
2026-08-11	46.99	48.14	46.96	47.14	-0.57%	142,600
2026-08-10	47.12	47.69	46.52	47.41	+0.06%	143,400
2026-08-07	48.29	48.64	47.17	47.38	-2.07%	215,500
2026-08-06	49.42	49.47	47.44	48.38	-2.56%	196,200
2026-08-05	50.23	50.27	48.63	49.65	-0.08%	254,700
2026-08-04	47.89	49.76	47.67	49.69	+2.07%	274,900
2026-08-03	48.36	49.99	47.43	48.68	+2.92%	523,100
2026-07-31	46.57	48.33	46.03	47.30	+0.57%	382,100
2026-07-30	50.25	50.25	41.69	47.03	-8.48%	569,700
2026-07-29	52.45	53.56	51.26	51.39	-2.32%	358,600
2026-07-28	50.65	53.40	50.65	52.61	+4.70%	222,500
2026-07-27	48.98	51.12	48.98	50.25	+4.12%	189,200
2026-07-24	46.83	48.51	46.48	48.26	+4.21%	151,500
2026-07-23	47.74	48.53	46.26	46.31	-3.62%	173,800
2026-07-22	49.25	49.88	47.63	48.05	-2.08%	243,522
2026-07-21	48.32	49.47	47.89	49.07	+0.08%	187,840
2026-07-20	49.58	49.92	48.78	49.03	-1.84%	125,494
2026-07-17	49.32	50.95	48.54	49.95	+0.02%	277,500
2026-07-16	49.18	50.60	49.00	49.94	+2.65%	307,700
2026-07-15	47.24	49.20	47.02	48.65	+4.29%	529,100
2026-07-14	44.70	47.13	44.70	46.65	+3.09%	355,900
2026-07-13	44.93	45.44	43.68	45.25	+1.32%	181,500
2026-07-10	45.61	46.02	44.55	44.66	-0.82%	156,400
2026-07-09	43.71	45.09	43.23	45.03	+2.02%	211,900
2026-07-08	44.55	44.55	43.51	44.14	-2.02%	263,500
2026-07-07	46.85	46.86	45.02	45.05	-2.59%	192,600
2026-07-06	46.22	46.72	45.30	46.25	+0.09%	262,400
2026-07-02	44.60	46.80	44.60	46.21	+4.74%	291,900
2026-07-01	42.66	44.58	42.51	44.12	+5.17%	370,000
2026-06-30	41.08	42.23	40.00	41.95	+1.01%	230,000
2026-06-29	41.00	42.09	40.50	41.53	+2.42%	367,900
2026-06-26	39.81	40.80	39.72	40.55	+2.40%	601,300
2026-06-25	40.53	41.59	39.60	39.60	-3.08%	170,500
2026-06-24	40.56	41.75	39.92	40.86	+1.77%	275,600
2026-06-23	39.02	40.59	38.97	40.15	+4.26%	295,100
2026-06-22	38.78	39.09	37.76	38.51	-1.61%	259,400
2026-06-18	39.54	39.90	38.33	39.14	-0.71%	688,000
2026-06-17	39.72	41.26	39.42	39.42	-2.01%	343,500
2026-06-16	40.47	40.80	39.78	40.23	+0.98%	319,700
2026-06-15	38.90	40.29	38.51	39.84	+3.64%	455,500
2026-06-12	37.12	38.90	36.63	38.44	+3.22%	426,500
2026-06-11	37.39	37.92	36.59	37.24	-0.96%	480,300
2026-06-10	37.26	38.36	36.43	37.60	+0.40%	550,100
2026-06-09	36.80	38.28	36.80	37.45	+1.71%	472,900
2026-06-08	36.54	37.41	36.11	36.82	+0.22%	393,900
2026-06-05	38.97	39.19	36.22	36.74	-4.60%	348,300
2026-06-04	39.38	40.19	38.48	38.51	-0.47%	283,900
2026-06-03	39.46	39.93	38.28	38.69	-2.81%	369,900
2026-06-02	40.35	40.54	39.17	39.81	-2.28%	345,700
2026-06-01	40.09	41.22	39.47	40.74	+2.65%	661,700
2026-05-29	39.92	40.71	39.50	39.69	-0.43%	433,600
2026-05-28	39.14	39.94	39.01	39.86	+1.32%	253,700
2026-05-27	38.79	39.99	38.28	39.34	+1.71%	425,200
2026-05-26	38.58	39.48	38.34	38.68	-0.82%	326,700
2026-05-22	39.75	40.26	38.91	39.00	-1.32%	248,500
2026-05-21	38.69	39.66	37.92	39.52	+0.95%	203,900
2026-05-20	38.18	39.24	37.15	39.15	+2.17%	422,800
2026-05-19	39.67	40.15	38.29	38.32	-2.39%	330,900
2026-05-18	38.35	40.09	38.35	39.26	+1.84%	280,500
2026-05-15	38.87	39.65	38.52	38.55	-0.75%	261,900
2026-05-14	38.30	39.82	38.16	38.84	+0.62%	199,600
2026-05-13	40.12	40.38	38.45	38.60	-4.88%	314,600
2026-05-12	42.02	42.20	40.37	40.58	-3.13%	319,209
2026-05-11	42.44	42.99	41.70	41.89	-2.22%	295,218
2026-05-08	44.41	44.41	42.58	42.84	-3.10%	349,000
2026-05-07	43.42	46.00	43.42	44.21	+2.89%	511,000
2026-05-06	42.06	43.82	41.40	42.97	+0.56%	608,400
2026-05-05	50.39	50.39	40.52	42.73	-15.60%	791,900
2026-05-04	50.57	51.51	49.87	50.63	-0.33%	229,800
2026-05-01	50.67	51.02	50.13	50.80	+0.99%	210,600
2026-04-30	50.57	50.81	50.02	50.30	-1.60%	201,000
2026-04-29	50.69	51.28	50.35	51.12	+0.12%	230,200
2026-04-28	51.64	51.91	50.66	51.06	-0.14%	141,600
2026-04-27	50.28	51.70	49.92	51.13	+1.27%	167,700
2026-04-24	50.10	51.23	50.10	50.49	+0.00%	320,100
2026-04-23	52.52	52.80	50.33	50.49	-4.70%	207,700
2026-04-22	53.41	53.80	52.29	52.98	-0.08%	168,600
2026-04-21	53.28	54.40	52.50	53.02	+0.93%	183,100
2026-04-20	52.37	52.98	51.83	52.53	+0.13%	116,200
2026-04-17	51.28	52.64	51.05	52.46	+3.37%	153,000
2026-04-16	49.96	51.08	49.84	50.75	+2.22%	232,500
2026-04-15	48.86	50.02	48.61	49.65	+1.93%	234,400
2026-04-14	48.86	49.83	48.43	48.71	-0.41%	256,600
2026-04-13	48.48	49.26	48.38	48.91	+0.60%	346,500
2026-04-10	49.13	49.30	48.25	48.62	-1.38%	164,700
2026-04-09	49.53	50.01	48.85	49.30	-1.06%	179,400
2026-04-08	50.85	51.32	49.78	49.83	+1.40%	292,200
2026-04-07	48.70	49.43	48.46	49.14	+0.82%	173,100
2026-04-06	47.92	48.83	47.77	48.74	+1.99%	110,900
2026-04-02	45.79	48.06	45.42	47.79	+3.76%	170,800
2026-04-01	47.27	47.72	46.00	46.06	-2.29%	262,300
2026-03-31	47.13	47.39	45.85	47.14	+1.53%	221,200
2026-03-30	45.54	46.60	45.52	46.43	+1.46%	221,300
2026-03-27	46.54	46.57	45.54	45.76	-2.49%	161,300
2026-03-26	46.62	47.53	46.36	46.93	-0.02%	201,800
2026-03-25	47.15	47.45	45.82	46.94	+1.05%	212,000
2026-03-24	46.27	47.21	46.10	46.45	-1.09%	272,200
2026-03-23	47.61	48.00	46.72	46.96	+1.03%	220,900
2026-03-20	46.80	47.23	46.11	46.48	-1.02%	398,200
2026-03-19	46.00	47.26	45.48	46.96	+1.82%	276,000
2026-03-18	45.54	46.23	44.87	46.12	+0.26%	270,100
2026-03-17	49.29	49.88	45.49	46.00	-6.31%	552,100
2026-03-16	49.97	50.78	48.90	49.10	-0.87%	244,400
2026-03-13	48.63	50.12	48.37	49.53	+2.14%	151,100
2026-03-12	48.34	50.09	48.08	48.49	-1.34%	187,900
2026-03-11	47.55	49.17	47.55	49.15	+2.20%	179,100
2026-03-10	47.22	48.77	46.24	48.09	+1.84%	315,958
2026-03-09	48.56	48.57	46.82	47.22	-4.88%	384,332
2026-03-06	51.04	51.97	49.24	49.64	-6.27%	354,500
2026-03-05	52.44	53.81	51.98	52.96	-0.02%	290,000
2026-03-04	52.00	53.32	51.05	52.97	+2.32%	304,400
2026-03-03	49.70	52.68	48.98	51.77	+1.91%	279,000
2026-03-02	49.50	51.19	49.28	50.80	+2.09%	220,500
2026-02-27	48.82	49.80	47.65	49.76	+0.04%	221,700
2026-02-26	50.02	50.97	49.05	49.74	+0.32%	233,800
2026-02-25	49.99	49.99	48.71	49.58	+1.16%	161,700
2026-02-24	46.95	49.14	46.25	49.01	+4.34%	229,300
2026-02-23	46.90	47.60	45.88	46.97	-0.97%	241,600
2026-02-20	47.96	48.31	46.91	47.43	-2.27%	186,500
2026-02-19	48.24	50.11	45.87	48.53	-1.70%	233,400
2026-02-18	44.65	51.05	43.92	49.37	+12.64%	634,500
2026-02-17	42.97	44.39	38.23	43.83	+12.04%	669,000
2026-02-13	38.37	40.58	37.07	39.12	+1.85%	999,000
2026-02-12	41.24	41.24	37.76	38.41	-6.93%	553,100
2026-02-11	44.54	46.05	40.59	41.27	-7.01%	479,700
2026-02-10	46.84	46.90	44.33	44.38	-4.80%	409,200
2026-02-09	48.00	48.31	46.21	46.62	-3.46%	397,800
2026-02-06	48.04	48.60	47.77	48.29	+1.75%	219,000
2026-02-05	47.95	48.80	47.03	47.46	-1.02%	161,500
2026-02-04	47.30	48.64	46.04	47.95	+1.80%	165,200
2026-02-03	51.03	51.30	46.83	47.10	-8.61%	172,900
2026-02-02	51.76	52.35	51.31	51.54	-0.41%	111,000
2026-01-30	51.48	52.13	50.99	51.75	+0.04%	179,800
2026-01-29	52.17	52.48	51.12	51.73	-0.44%	118,300
2026-01-28	52.41	52.93	51.55	51.96	-0.19%	145,200
2026-01-27	54.12	54.70	51.51	52.06	-4.25%	202,300
2026-01-26	54.54	55.02	53.83	54.37	+0.18%	229,100
2026-01-23	54.54	54.68	53.21	54.27	-1.09%	122,800
2026-01-22	54.81	55.74	54.45	54.87	+0.37%	160,900
2026-01-21	53.70	55.38	53.50	54.67	+2.92%	226,500
2026-01-20	54.24	54.98	52.54	53.12	-3.80%	226,200
2026-01-16	55.15	56.26	54.66	55.22	+0.07%	260,100
2026-01-15	54.07	55.24	53.44	55.18	+2.58%	185,000
2026-01-14	52.69	54.70	52.69	53.79	+1.76%	314,200
2026-01-13	51.76	53.00	50.98	52.86	+2.18%	270,700
2026-01-12	50.96	52.01	50.71	51.73	+0.68%	174,200
2026-01-09	51.03	51.56	50.31	51.38	+0.90%	174,000
2026-01-08	49.44	51.34	49.44	50.92	+2.70%	186,200
2026-01-07	50.19	50.19	48.90	49.58	-1.10%	220,500
2026-01-06	47.46	50.21	47.26	50.13	+5.14%	233,600
2026-01-05	45.45	48.00	45.04	47.68	+4.49%	179,800
2026-01-02	46.79	46.84	44.89	45.63	-2.27%	283,500
2025-12-31	47.10	47.24	46.03	46.69	-1.33%	264,400
2025-12-30	46.91	47.86	46.70	47.32	+0.57%	231,200
2025-12-29	46.47	47.10	46.13	47.05	+1.25%	231,300
2025-12-26	46.22	46.54	45.71	46.47	+0.35%	104,400
2025-12-24	46.23	46.57	45.99	46.31	-0.13%	57,100
2025-12-23	46.26	46.42	45.72	46.37	+0.24%	197,100
2025-12-22	46.01	47.19	45.77	46.26	+0.59%	254,600
2025-12-19	46.33	46.65	45.20	45.99	-1.08%	673,900
2025-12-18	46.34	46.88	45.62	46.49	+1.44%	233,000
2025-12-17	45.23	46.15	45.01	45.83	+0.95%	237,100
2025-12-16	44.22	45.91	44.10	45.40	+1.89%	350,200
2025-12-15	46.07	46.35	44.47	44.56	-2.83%	287,300
2025-12-12	46.56	46.60	45.84	45.86	-0.84%	211,400
2025-12-11	45.73	46.50	45.45	46.25	+1.36%	567,300
2025-12-10	45.90	46.28	45.39	45.63	-0.80%	339,000
2025-12-09	45.44	46.80	45.37	46.00	+0.61%	331,114
2025-12-08	46.13	46.30	45.00	45.72	-0.20%	237,252
2025-12-05	47.49	47.73	45.76	45.81	-3.64%	277,900
2025-12-04	48.76	49.35	47.12	47.54	-3.18%	239,300
2025-12-03	48.59	49.55	48.47	49.10	+1.53%	199,800
2025-12-02	48.36	48.58	47.58	48.36	+0.79%	153,800
2025-12-01	48.58	49.09	47.74	47.98	-2.20%	210,600
2025-11-28	48.66	49.30	48.17	49.06	+0.93%	210,500
2025-11-26	48.22	49.31	48.22	48.61	-0.21%	348,100
2025-11-25	46.97	48.79	46.97	48.71	+4.28%	324,100
2025-11-24	46.18	47.27	46.18	46.71	+0.04%	308,600
2025-11-21	45.33	47.40	45.22	46.69	+3.99%	253,700
2025-11-20	45.24	45.80	44.71	44.90	-0.04%	213,600
2025-11-19	44.67	45.24	44.56	44.92	+0.97%	175,000
2025-11-18	44.44	44.93	44.26	44.49	-0.63%	258,600
2025-11-17	45.86	46.34	44.64	44.77	-2.76%	211,500
2025-11-14	46.37	46.46	45.52	46.04	-0.97%	164,900
2025-11-13	46.42	47.15	46.10	46.49	-0.28%	176,000
2025-11-12	46.74	47.57	46.47	46.62	-0.36%	207,000
2025-11-11	46.86	47.75	46.62	46.79	-0.74%	227,800
2025-11-10	45.90	47.22	45.48	47.14	+3.06%	228,600
2025-11-07	45.77	45.77	44.77	45.74	+0.33%	242,200
2025-11-06	46.05	46.12	45.15	45.59	-1.51%	252,900
2025-11-05	45.45	46.86	44.91	46.29	+2.48%	289,500
2025-11-04	46.08	46.35	44.20	45.17	-2.65%	372,700
2025-11-03	45.79	46.57	44.43	46.40	+0.98%	454,400
2025-10-31	45.66	46.08	45.11	45.95	+0.64%	352,600
2025-10-30	44.30	45.92	44.30	45.66	+2.70%	809,200
2025-10-29	52.02	52.02	44.17	44.46	-14.00%	1,226,900
2025-10-28	51.90	52.09	51.43	51.70	-0.27%	406,700
2025-10-27	53.44	53.65	51.72	51.84	-3.34%	356,900
2025-10-24	54.89	55.35	53.47	53.63	-1.45%	205,500
2025-10-23	52.34	54.45	52.18	54.42	+4.92%	296,100
2025-10-22	51.39	52.20	51.27	51.87	+0.82%	484,900
2025-10-21	50.79	52.20	50.74	51.45	+1.30%	276,000
2025-10-20	52.02	52.63	50.63	50.79	-1.72%	205,300

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（+11.36%）。最弱月份：2月（-14.26%）。基于2年每日数据（2025–2026）。

1月+11.36%
2月-14.26%
3月-7.63%
4月+9.44%
5月-7.19%
6月+8.90%
7月-3.57%
8月+5.19%
9月-5.15%
10月-11.53%
11月+5.73%
12月-2.69%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Donnelley Financial Solutions Inc（DFIN）最新收盘价是多少？

2026-10-16 收于 51.81，来自Closelook数据湖的每日价格记录。

DFIN 的52周最高价和最低价是多少？

过去52周最高 56.26、最低 36.11（截至 2026-10-16）。

Donnelley Financial Solutions Inc 历史上最强和最弱的月份是哪个？

历史上，DFIN 最强的日历月份是1月（平均 +11.36%），最弱的是2月（平均 -14.26%），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。