Dorchester Minerals LP（DMLP）— 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	29.72	30.50	29.72	30.43	+1.87%	109,340
2026-10-15	29.86	30.11	29.72	29.87	-0.43%	50,957
2026-10-14	30.30	30.30	29.84	30.00	-0.53%	53,114
2026-10-13	29.89	30.20	29.75	30.16	+1.51%	71,737
2026-10-12	29.79	29.99	29.51	29.71	-0.13%	49,815
2026-10-09	29.38	29.98	29.38	29.75	+1.02%	64,801
2026-10-08	29.32	29.81	29.25	29.45	+1.52%	64,809
2026-10-07	29.12	29.34	28.66	29.01	-0.36%	75,061
2026-10-06	28.99	29.43	28.86	29.11	+0.43%	53,621
2026-10-05	28.51	29.00	28.21	28.99	+1.22%	102,193
2026-10-02	28.60	28.75	28.25	28.64	+0.14%	55,564
2026-10-01	28.16	28.78	27.94	28.60	+2.00%	149,855
2026-09-30	28.51	28.62	27.99	28.04	-1.79%	116,696
2026-09-29	28.06	28.77	28.01	28.55	+0.78%	101,007
2026-09-28	29.02	29.02	28.31	28.33	-2.44%	93,732
2026-09-25	29.21	29.48	28.74	29.04	-0.92%	96,703
2026-09-24	29.29	29.60	29.23	29.31	+0.69%	60,759
2026-09-23	29.15	29.39	29.05	29.11	+0.03%	50,365
2026-09-22	29.30	29.55	29.00	29.10	-1.09%	89,407
2026-09-21	29.97	29.97	29.30	29.42	-1.24%	117,544
2026-09-18	29.66	29.94	29.50	29.79	+0.07%	98,708
2026-09-17	30.15	30.30	29.49	29.77	+1.05%	94,117
2026-09-16	30.31	30.40	29.42	29.46	-3.12%	129,155
2026-09-15	29.94	30.54	29.89	30.41	+2.15%	158,815
2026-09-14	29.67	29.89	29.55	29.77	+0.74%	187,358
2026-09-11	29.46	29.66	29.41	29.55	-0.34%	49,645
2026-09-10	29.74	29.74	29.35	29.65	-0.03%	46,150
2026-09-09	29.55	29.74	29.41	29.66	+0.82%	62,664
2026-09-08	29.21	29.66	29.21	29.42	+0.72%	66,709
2026-09-04	29.15	29.48	29.00	29.21	-0.14%	105,192
2026-09-03	29.48	29.48	29.16	29.25	-0.14%	73,026
2026-09-02	29.24	29.60	29.00	29.29	+0.31%	98,461
2026-09-01	29.24	29.26	28.95	29.20	+1.00%	82,806
2026-08-31	29.07	29.07	28.68	28.91	+0.91%	78,850
2026-08-28	28.36	28.91	28.36	28.65	-0.21%	78,526
2026-08-27	28.72	29.09	28.42	28.71	-0.03%	103,040
2026-08-26	28.82	29.23	28.71	28.72	-0.73%	99,845
2026-08-25	29.10	29.17	28.83	28.93	-0.92%	86,424
2026-08-24	29.04	29.26	28.83	29.20	+0.62%	144,943
2026-08-21	28.61	29.15	28.61	29.02	+1.43%	192,138
2026-08-20	28.34	28.61	28.26	28.61	+1.42%	156,717
2026-08-19	27.99	28.36	27.99	28.21	+0.57%	194,084
2026-08-18	28.11	28.11	27.95	28.05	-0.21%	97,677
2026-08-17	28.00	28.11	27.86	28.11	+1.44%	137,634
2026-08-14	27.70	28.03	27.59	27.71	+0.43%	179,726
2026-08-13	27.38	27.75	27.27	27.59	+0.36%	220,009
2026-08-12	27.26	27.61	27.11	27.49	+1.14%	154,348
2026-08-11	26.70	27.20	26.60	27.18	+2.45%	176,741
2026-08-10	26.12	26.70	26.08	26.53	+1.73%	167,964
2026-08-07	25.83	26.22	25.62	26.08	+1.01%	94,004
2026-08-06	25.63	25.98	25.55	25.82	+1.22%	122,500
2026-08-05	25.65	25.72	25.34	25.51	+0.12%	141,397
2026-08-04	25.61	25.88	25.40	25.48	-0.89%	154,704
2026-08-03	26.14	26.14	25.35	25.71	-6.88%	366,894
2026-07-31	27.29	27.63	27.01	27.61	+2.45%	327,854
2026-07-30	26.92	27.11	26.68	26.95	+0.19%	385,746
2026-07-29	27.56	27.80	26.76	26.90	-0.44%	327,148
2026-07-28	27.19	27.50	26.77	27.02	-0.55%	267,074
2026-07-27	27.61	27.98	27.00	27.17	-2.23%	529,366
2026-07-24	27.51	27.95	27.51	27.79	+1.28%	524,345
2026-07-23	27.65	27.65	27.30	27.44	+0.62%	494,362
2026-07-22	27.59	27.66	27.21	27.27	-0.11%	318,447
2026-07-21	27.46	27.55	27.14	27.30	+0.04%	287,325
2026-07-20	27.32	27.47	27.19	27.29	+0.15%	374,528
2026-07-17	27.40	27.40	27.20	27.25	+0.52%	315,906
2026-07-16	27.26	27.48	27.05	27.11	-0.40%	286,998
2026-07-15	27.27	27.48	27.15	27.22	+0.37%	104,589
2026-07-14	27.08	27.19	26.86	27.12	+1.16%	154,475
2026-07-13	26.52	26.89	26.52	26.81	+1.09%	129,361
2026-07-10	26.71	26.78	26.34	26.52	+0.08%	42,537
2026-07-09	26.01	26.70	26.01	26.50	+0.68%	140,213
2026-07-08	26.12	26.36	25.85	26.32	+1.90%	83,910
2026-07-07	25.50	25.92	25.50	25.83	+1.81%	113,484
2026-07-06	25.26	25.59	25.10	25.37	+0.00%	125,940
2026-07-02	25.26	25.66	25.24	25.37	-0.04%	121,902
2026-07-01	25.25	25.63	25.15	25.38	+0.51%	97,591
2026-06-30	25.45	25.77	25.18	25.25	-0.24%	166,376
2026-06-29	25.50	25.83	25.31	25.31	-1.25%	81,862
2026-06-26	25.50	26.32	25.50	25.63	+0.23%	48,026
2026-06-25	25.51	25.87	25.51	25.57	-0.20%	160,570
2026-06-24	26.01	26.01	25.50	25.62	-2.25%	104,750
2026-06-23	25.85	26.34	25.69	26.21	+1.55%	97,692
2026-06-22	25.12	25.85	25.12	25.81	+3.24%	111,051
2026-06-18	25.61	25.90	24.81	25.00	-3.21%	1,143,073
2026-06-17	26.13	26.23	25.61	25.83	-0.54%	133,101
2026-06-16	25.96	26.77	25.82	25.97	-0.12%	128,333
2026-06-15	26.86	27.00	25.95	26.00	-2.66%	225,240
2026-06-12	26.67	27.40	26.60	26.71	-0.60%	173,895
2026-06-11	27.30	27.67	26.60	26.87	-1.97%	188,626
2026-06-10	27.51	28.03	27.30	27.41	-0.44%	94,266
2026-06-09	27.51	27.77	27.28	27.53	-0.47%	82,593
2026-06-08	27.59	28.16	27.59	27.66	+0.66%	42,809
2026-06-05	27.94	28.10	27.38	27.48	-2.28%	132,531
2026-06-04	28.10	28.46	27.88	28.12	-0.11%	74,691
2026-06-03	28.15	28.24	27.78	28.15	+0.32%	108,928
2026-06-02	27.66	28.21	27.63	28.06	+1.45%	129,927
2026-06-01	27.10	27.66	27.10	27.66	+2.14%	95,561
2026-05-29	26.75	27.28	26.75	27.08	+0.78%	113,884
2026-05-28	27.07	27.14	26.75	26.87	+0.00%	75,307
2026-05-27	27.52	27.80	26.80	26.87	-3.45%	107,131
2026-05-26	27.48	28.08	27.40	27.83	+1.31%	116,947
2026-05-22	27.62	27.96	27.25	27.47	-0.53%	75,557
2026-05-21	27.75	28.02	27.39	27.61	+0.82%	61,711
2026-05-20	28.66	28.89	27.33	27.39	-4.90%	217,081
2026-05-19	28.25	28.87	27.95	28.80	+1.95%	618,766
2026-05-18	27.48	28.25	27.39	28.25	+2.13%	317,028
2026-05-15	27.26	27.89	27.21	27.66	+1.58%	105,887
2026-05-14	27.20	27.61	27.20	27.23	+0.59%	160,035
2026-05-13	26.83	27.07	26.59	27.07	-0.29%	139,807
2026-05-12	26.78	27.63	26.54	27.15	+2.45%	164,161
2026-05-11	26.23	26.78	26.07	26.50	+1.84%	172,523
2026-05-08	26.18	26.34	25.91	26.02	-0.23%	111,207
2026-05-07	26.20	26.23	25.52	26.08	-0.08%	134,194
2026-05-06	26.52	26.70	25.90	26.10	-3.12%	241,754
2026-05-05	27.25	27.47	26.86	26.94	-1.07%	145,168
2026-05-04	27.63	27.83	26.93	27.23	-2.65%	157,849
2026-05-01	28.00	28.05	27.79	27.97	-0.04%	268,463
2026-04-30	27.88	28.29	27.77	27.98	-0.07%	399,804
2026-04-29	28.24	28.27	27.72	28.00	-0.81%	105,039
2026-04-28	28.34	28.47	27.70	28.23	+0.28%	130,377
2026-04-27	28.26	28.26	27.91	28.15	+0.14%	186,236
2026-04-24	28.25	28.51	27.45	28.11	-2.06%	284,549
2026-04-23	28.94	28.94	28.62	28.70	-0.03%	197,216
2026-04-22	28.48	28.95	28.35	28.71	+1.77%	139,683
2026-04-21	28.15	28.30	27.98	28.21	+1.02%	99,829
2026-04-20	27.69	28.25	27.69	27.93	+0.92%	103,472
2026-04-17	27.87	27.99	27.41	27.67	-1.98%	109,303
2026-04-16	27.87	28.47	27.86	28.23	+1.91%	144,839
2026-04-15	27.91	27.99	27.64	27.70	-0.32%	83,985
2026-04-14	28.25	28.25	27.65	27.79	-1.91%	117,387
2026-04-13	27.99	28.58	27.96	28.33	+1.76%	214,786
2026-04-10	27.80	28.00	27.62	27.84	+0.29%	61,792
2026-04-09	27.99	28.11	27.60	27.76	-0.86%	147,420
2026-04-08	27.69	28.10	27.00	28.00	-0.28%	125,114
2026-04-07	28.13	28.50	27.90	28.08	+0.43%	312,587
2026-04-06	28.00	28.25	27.72	27.96	-0.04%	152,926
2026-04-02	27.84	28.46	27.74	27.97	+2.04%	238,458
2026-04-01	27.10	27.90	26.43	27.41	+1.14%	214,476
2026-03-31	28.07	28.07	27.10	27.10	-2.80%	178,243
2026-03-30	28.31	28.31	27.74	27.88	-0.61%	347,681
2026-03-27	27.98	28.12	27.76	28.05	+0.36%	173,490
2026-03-26	28.00	28.33	27.68	27.95	+1.27%	223,416
2026-03-25	27.55	28.12	27.54	27.60	-0.36%	67,727
2026-03-24	27.80	28.22	27.57	27.70	+0.84%	345,889
2026-03-23	27.56	27.71	27.10	27.47	-0.36%	218,189
2026-03-20	27.35	27.94	27.22	27.57	+1.17%	227,419
2026-03-19	27.25	27.50	27.10	27.25	-0.07%	143,767
2026-03-18	26.94	27.39	26.94	27.27	+0.81%	98,537
2026-03-17	27.19	27.38	27.00	27.05	-0.70%	132,768
2026-03-16	27.00	27.42	26.65	27.24	+1.00%	177,407
2026-03-13	26.96	27.22	26.56	26.97	-0.19%	107,056
2026-03-12	27.13	27.25	26.65	27.02	+0.26%	167,411
2026-03-11	26.33	27.05	26.25	26.95	+3.22%	115,495
2026-03-10	26.72	26.85	26.10	26.11	-2.61%	193,597
2026-03-09	27.25	27.43	26.66	26.81	-0.26%	228,187
2026-03-06	27.44	27.49	26.70	26.88	+0.07%	262,522
2026-03-05	26.56	27.30	26.40	26.86	+1.13%	146,976
2026-03-04	26.51	26.76	26.30	26.56	-0.78%	78,118
2026-03-03	26.92	27.50	26.25	26.77	-1.04%	294,968
2026-03-02	26.67	27.16	26.27	27.05	+4.08%	321,945
2026-02-27	25.66	26.09	25.41	25.99	+1.92%	167,078
2026-02-26	25.15	25.80	25.15	25.50	+0.31%	117,688
2026-02-25	25.73	25.73	25.23	25.42	-0.20%	53,226
2026-02-24	25.30	25.90	25.22	25.47	+0.12%	184,667
2026-02-23	25.26	25.70	25.01	25.44	+0.32%	143,867
2026-02-20	25.61	25.84	25.17	25.36	-2.12%	102,359
2026-02-19	25.50	25.91	25.29	25.91	+1.69%	219,862
2026-02-18	25.51	25.57	25.04	25.48	+0.63%	138,036
2026-02-17	25.63	25.63	24.88	25.32	-0.63%	106,081
2026-02-13	25.01	25.52	25.01	25.48	+1.03%	192,882
2026-02-12	25.50	25.71	24.90	25.22	-0.79%	254,942
2026-02-11	25.46	25.71	25.18	25.42	+1.32%	209,572
2026-02-10	24.92	25.09	24.66	25.09	+0.68%	93,464
2026-02-09	24.53	24.99	24.34	24.92	+1.59%	112,533
2026-02-06	24.18	24.57	23.73	24.53	+1.45%	173,171
2026-02-05	24.41	24.59	23.91	24.18	-1.67%	206,850
2026-02-04	24.70	25.00	24.32	24.59	-0.45%	278,009
2026-02-03	24.15	24.70	23.99	24.70	+2.83%	154,749
2026-02-02	24.46	24.77	24.02	24.02	-5.47%	198,189
2026-01-30	25.40	25.61	24.95	25.41	+0.04%	265,193
2026-01-29	25.76	25.83	25.09	25.40	+0.24%	250,284
2026-01-28	25.42	25.67	25.26	25.34	+0.44%	161,036
2026-01-27	24.56	25.29	24.56	25.23	+2.81%	190,389
2026-01-26	24.71	24.74	24.25	24.54	-0.08%	180,305
2026-01-23	23.89	24.69	23.84	24.56	+3.76%	256,354
2026-01-22	23.99	24.00	23.35	23.67	-0.46%	206,662
2026-01-21	23.58	23.85	23.40	23.78	+1.80%	205,923
2026-01-20	23.24	23.61	22.91	23.36	+0.69%	176,246
2026-01-16	23.49	23.54	23.05	23.20	-0.47%	73,017
2026-01-15	23.40	23.85	23.20	23.31	-1.77%	205,435
2026-01-14	23.36	23.93	23.36	23.73	+1.63%	137,388
2026-01-13	23.50	23.70	23.26	23.35	+0.39%	149,377
2026-01-12	23.15	23.59	23.02	23.26	+0.30%	131,423
2026-01-09	22.98	23.39	22.73	23.19	+1.27%	136,971
2026-01-08	22.38	22.98	22.26	22.90	+2.37%	142,210
2026-01-07	22.50	22.63	22.07	22.37	-0.31%	117,510
2026-01-06	22.97	23.19	22.32	22.44	-2.60%	132,376
2026-01-05	23.46	23.51	22.79	23.04	-0.90%	127,716
2026-01-02	22.36	23.44	22.33	23.25	+3.98%	202,484
2025-12-31	22.19	22.45	21.74	22.36	+1.31%	206,647
2025-12-30	22.00	22.26	22.00	22.07	-0.18%	168,807
2025-12-29	22.21	22.30	22.05	22.11	-0.05%	162,404
2025-12-26	22.04	22.20	21.88	22.12	-0.36%	109,453
2025-12-24	22.00	22.29	21.95	22.20	+0.20%	121,574
2025-12-23	22.31	22.40	21.93	22.16	-0.47%	160,514
2025-12-22	22.27	22.50	22.11	22.26	+0.32%	186,768
2025-12-19	22.15	22.35	22.04	22.19	+0.36%	320,141
2025-12-18	22.20	22.43	21.93	22.11	-0.67%	158,073
2025-12-17	21.64	22.41	21.64	22.26	+2.82%	137,856
2025-12-16	21.87	22.10	21.37	21.65	-1.86%	224,303
2025-12-15	22.68	22.68	21.91	22.06	-2.73%	268,847
2025-12-12	22.80	23.00	22.51	22.68	+0.22%	150,703
2025-12-11	22.79	23.30	22.55	22.63	-0.66%	108,484
2025-12-10	22.97	23.08	22.66	22.78	-1.34%	141,436
2025-12-09	22.90	23.24	22.72	23.09	+1.94%	177,318
2025-12-08	23.15	23.29	22.50	22.65	-1.48%	218,826
2025-12-05	22.36	23.42	22.36	22.99	+2.00%	461,746
2025-12-04	22.35	22.66	22.18	22.54	+1.62%	265,047
2025-12-03	21.66	22.25	21.58	22.18	+2.92%	227,472
2025-12-02	21.70	21.87	21.39	21.55	-0.37%	212,659
2025-12-01	22.11	22.59	21.46	21.63	-1.44%	336,509
2025-11-28	21.41	22.00	20.85	21.95	+3.22%	261,234
2025-11-26	21.90	21.90	21.19	21.26	-2.92%	515,496
2025-11-25	22.25	22.43	21.18	21.90	-2.14%	473,874
2025-11-24	22.50	22.72	22.14	22.38	-0.53%	192,143
2025-11-21	22.62	22.93	22.49	22.50	-1.06%	166,503
2025-11-20	23.00	23.55	22.60	22.74	-1.26%	149,715
2025-11-19	23.30	23.64	22.95	23.03	-1.62%	76,390
2025-11-18	23.40	23.53	23.07	23.41	+0.04%	85,936
2025-11-17	23.52	24.01	23.25	23.40	-0.89%	135,372
2025-11-14	23.86	24.05	23.48	23.61	-0.84%	96,764
2025-11-13	24.00	24.28	23.60	23.81	+0.25%	207,004
2025-11-12	23.07	24.00	22.81	23.75	+3.67%	249,641
2025-11-11	23.29	23.46	22.61	22.91	+0.97%	287,025
2025-11-10	22.91	23.02	22.60	22.69	-1.56%	241,171
2025-11-07	23.29	23.34	22.55	23.05	-1.79%	227,270
2025-11-06	22.99	23.54	22.99	23.47	+2.09%	196,726
2025-11-05	23.32	23.87	22.81	22.99	-1.84%	186,435
2025-11-04	23.75	23.75	23.29	23.42	-1.14%	185,853
2025-11-03	24.95	24.95	23.69	23.69	-6.22%	528,025
2025-10-31	25.24	25.30	24.87	25.26	+0.60%	142,980
2025-10-30	25.05	25.39	25.00	25.11	+0.52%	104,551
2025-10-29	25.24	25.38	24.91	24.98	-1.23%	114,368
2025-10-28	25.43	25.43	25.10	25.29	+0.12%	102,022
2025-10-27	25.45	25.60	25.10	25.26	-0.20%	86,767
2025-10-24	25.14	25.50	25.07	25.31	+1.44%	93,483
2025-10-23	24.71	25.12	24.50	24.95	+1.71%	98,857
2025-10-22	24.71	24.71	24.27	24.53	+0.74%	83,945
2025-10-21	24.25	24.53	24.01	24.35	+0.66%	62,476
2025-10-20	23.82	24.20	23.74	24.19	+1.55%	62,255

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+3.45%）。最弱月份：11月（-7.37%）。基于2年每日数据（2025–2026）。

1月-0.05%
2月+2.93%
3月+1.65%
4月-1.65%
5月-5.07%
6月-3.33%
7月+3.45%
8月+2.33%
9月-0.81%
10月-2.21%
11月-7.37%
12月+3.37%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Dorchester Minerals LP（DMLP）最新收盘价是多少？

2026-10-16 收于 30.43，来自Closelook数据湖的每日价格记录。

DMLP 的52周最高价和最低价是多少？

过去52周最高 30.54、最低 20.85（截至 2026-10-16）。

Dorchester Minerals LP 历史上最强和最弱的月份是哪个？

历史上，DMLP 最强的日历月份是7月（平均 +3.45%），最弱的是11月（平均 -7.37%），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。