Dorman Products Inc（DORM）— 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	124.91	126.62	122.72	123.89	+0.21%	252,600
2026-10-15	123.13	125.53	122.00	123.63	+1.46%	413,800
2026-10-14	121.57	122.50	120.80	121.85	-1.21%	196,400
2026-10-13	122.94	123.83	121.39	123.34	+1.11%	276,000
2026-10-12	119.87	122.40	118.52	121.99	+1.32%	225,000
2026-10-09	122.04	122.60	120.00	120.40	-1.04%	233,500
2026-10-08	122.67	124.12	121.13	121.67	-0.98%	218,800
2026-10-07	125.22	125.67	121.87	122.87	-2.93%	314,900
2026-10-06	124.73	127.00	123.33	126.58	+2.54%	327,000
2026-10-05	122.15	124.38	121.39	123.44	+0.31%	286,200
2026-10-02	124.92	126.52	123.05	123.06	+0.14%	367,900
2026-10-01	122.22	124.00	119.80	122.89	+0.24%	274,200
2026-09-30	124.21	124.42	120.91	122.60	-1.04%	251,200
2026-09-29	123.42	124.98	120.91	123.89	+0.15%	264,000
2026-09-28	122.93	124.37	122.04	123.71	-0.25%	183,100
2026-09-25	123.26	125.01	122.00	124.02	+1.16%	198,700
2026-09-24	121.81	123.51	120.24	122.60	+0.98%	212,200
2026-09-23	119.66	121.96	118.30	121.41	+0.50%	237,500
2026-09-22	122.77	124.71	119.54	120.81	+0.32%	223,100
2026-09-21	122.33	122.60	119.66	120.42	-1.65%	229,000
2026-09-18	122.15	123.44	119.49	122.44	-0.55%	364,100
2026-09-17	126.74	126.74	123.01	123.12	-1.47%	146,100
2026-09-16	125.71	126.94	124.15	124.96	-0.18%	215,000
2026-09-15	126.60	126.60	124.21	125.19	-1.11%	193,100
2026-09-14	126.20	127.00	125.75	126.60	-0.05%	140,200
2026-09-11	128.72	128.72	126.10	126.66	+0.02%	126,500
2026-09-10	126.36	127.31	125.16	126.63	+0.02%	144,200
2026-09-09	127.52	130.21	126.13	126.60	-1.69%	196,100
2026-09-08	129.90	131.22	128.54	128.78	-1.92%	163,800
2026-09-04	128.64	132.05	128.49	131.30	+1.26%	167,400
2026-09-03	130.44	131.86	126.89	129.66	+0.87%	244,900
2026-09-02	128.05	129.74	124.44	128.54	+1.07%	279,200
2026-09-01	127.44	128.54	126.05	127.18	-1.30%	141,700
2026-08-31	129.01	129.71	127.85	128.85	-0.39%	159,000
2026-08-28	128.87	130.86	125.54	129.35	+0.89%	156,000
2026-08-27	128.26	129.22	126.91	128.21	-0.92%	125,200
2026-08-26	130.46	130.87	128.20	129.40	-0.81%	139,900
2026-08-25	131.25	132.64	128.99	130.46	-0.48%	155,983
2026-08-24	133.04	133.19	129.78	131.09	-0.78%	134,944
2026-08-21	132.53	133.39	131.50	132.12	+0.57%	166,400
2026-08-20	131.73	134.04	130.61	131.37	-2.05%	160,800
2026-08-19	134.03	136.77	132.73	134.12	+0.98%	162,700
2026-08-18	134.13	134.86	131.95	132.82	-0.66%	189,400
2026-08-17	135.21	136.36	133.47	133.70	-1.97%	121,600
2026-08-14	132.49	136.72	131.78	136.39	+2.49%	139,300
2026-08-13	134.65	135.20	132.32	133.08	-0.41%	147,300
2026-08-12	133.40	136.16	131.50	133.63	+0.44%	199,000
2026-08-11	133.97	135.49	133.05	133.05	-0.17%	127,900
2026-08-10	140.06	140.72	132.70	133.27	-5.42%	273,700
2026-08-07	137.58	141.31	137.31	140.91	+2.42%	191,700
2026-08-06	141.52	142.15	137.15	137.58	-2.80%	294,300
2026-08-05	147.56	147.56	141.26	141.54	-4.24%	699,200
2026-08-04	142.11	155.37	140.00	147.80	+15.76%	1,806,100
2026-08-03	133.00	134.31	123.20	127.68	-4.12%	780,300
2026-07-31	133.05	134.96	130.86	133.16	-0.02%	261,900
2026-07-30	140.51	141.00	132.68	133.18	-5.74%	303,800
2026-07-29	142.75	144.99	140.82	141.29	-1.31%	184,200
2026-07-28	138.44	143.61	138.30	143.17	+4.93%	161,300
2026-07-27	134.51	137.09	133.05	136.44	+1.67%	210,400
2026-07-24	132.86	135.28	131.51	134.20	+1.40%	237,500
2026-07-23	133.43	134.65	130.12	132.35	-1.89%	261,800
2026-07-22	137.47	140.35	134.00	134.90	-1.87%	320,800
2026-07-21	138.13	139.13	136.36	137.47	-0.15%	370,300
2026-07-20	141.94	143.01	137.01	137.67	-3.03%	211,100
2026-07-17	141.60	145.66	139.99	141.97	-1.49%	245,600
2026-07-16	137.75	144.44	137.75	144.12	+4.78%	228,900
2026-07-15	138.23	141.08	137.44	137.55	-0.77%	233,900
2026-07-14	139.34	140.15	137.48	138.62	-0.21%	234,300
2026-07-13	138.10	139.88	137.35	138.91	+0.30%	149,800
2026-07-10	136.58	139.49	136.58	138.50	+1.48%	234,100
2026-07-09	135.72	138.43	133.26	136.48	+0.91%	193,900
2026-07-08	139.61	140.51	134.37	135.25	-3.14%	359,400
2026-07-07	139.96	140.67	138.26	139.64	-0.31%	259,300
2026-07-06	137.84	140.65	137.01	140.07	+1.76%	217,200
2026-07-02	135.57	137.70	134.39	137.65	+1.40%	278,200
2026-07-01	137.00	138.56	135.32	135.75	-0.51%	247,200
2026-06-30	133.86	136.99	131.42	136.45	+2.93%	350,400
2026-06-29	133.37	134.01	129.48	132.56	-1.58%	292,600
2026-06-26	134.37	135.99	132.61	134.69	+0.24%	1,071,000
2026-06-25	132.99	136.52	132.04	134.37	+1.90%	427,700
2026-06-24	129.72	131.87	129.14	131.87	+2.90%	336,200
2026-06-23	125.19	128.48	123.45	128.15	+2.75%	363,600
2026-06-22	124.89	127.06	123.62	124.72	-0.75%	286,500
2026-06-18	124.17	127.42	123.96	125.66	+2.35%	532,100
2026-06-17	124.55	127.86	118.96	122.77	-2.37%	313,100
2026-06-16	126.47	128.89	125.22	125.75	-0.31%	195,700
2026-06-15	128.92	131.00	126.02	126.14	-1.35%	225,400
2026-06-12	129.20	130.96	127.25	127.86	-0.27%	268,800
2026-06-11	128.28	129.33	126.01	128.21	+1.09%	172,600
2026-06-10	129.05	129.46	126.39	126.83	-0.90%	183,700
2026-06-09	129.32	132.15	127.38	127.98	-0.26%	280,600
2026-06-08	126.35	130.26	126.35	128.31	+1.01%	251,500
2026-06-05	127.88	129.29	125.31	127.03	-0.79%	242,600
2026-06-04	126.26	128.40	124.89	128.04	+2.64%	261,600
2026-06-03	124.71	126.35	123.84	124.75	-0.86%	393,100
2026-06-02	123.96	126.44	123.96	125.83	+2.54%	188,200
2026-06-01	122.38	125.26	119.94	122.71	-0.98%	368,200
2026-05-29	125.05	126.00	123.43	123.92	-0.90%	340,300
2026-05-28	123.09	125.26	121.07	125.05	+1.14%	282,000
2026-05-27	121.37	125.12	120.00	123.64	+2.79%	214,500
2026-05-26	118.20	120.30	116.83	120.28	+1.86%	154,100
2026-05-22	118.70	120.10	117.61	118.08	-0.52%	263,200
2026-05-21	115.53	120.00	113.45	118.70	+1.44%	206,500
2026-05-20	113.48	117.14	112.02	117.02	+3.71%	193,700
2026-05-19	114.71	114.76	111.13	112.83	-1.96%	216,700
2026-05-18	116.59	120.00	115.02	115.09	-0.92%	175,200
2026-05-15	120.24	120.25	116.07	116.16	-3.59%	326,500
2026-05-14	116.57	120.66	115.98	120.49	+3.58%	252,400
2026-05-13	119.00	122.40	116.24	116.32	-2.68%	212,400
2026-05-12	121.58	121.80	117.84	119.52	-1.23%	250,800
2026-05-11	123.58	123.98	120.26	121.01	-2.51%	262,100
2026-05-08	125.00	126.25	123.93	124.13	-0.31%	182,500
2026-05-07	123.99	125.68	123.24	124.52	+1.56%	312,700
2026-05-06	121.62	127.39	120.87	122.61	+2.59%	611,700
2026-05-05	113.06	120.09	105.25	119.52	+7.82%	395,000
2026-05-04	111.65	113.53	109.66	110.85	-1.80%	235,700
2026-05-01	112.59	115.07	110.28	112.88	+0.33%	243,800
2026-04-30	109.75	113.58	109.75	112.51	+2.22%	268,000
2026-04-29	110.52	111.88	109.79	110.07	-0.73%	260,500
2026-04-28	111.12	113.63	109.59	110.88	+0.57%	233,300
2026-04-27	111.05	112.35	109.87	110.25	-0.85%	149,000
2026-04-24	109.10	112.10	108.53	111.19	+1.68%	207,300
2026-04-23	109.94	110.49	107.83	109.35	-0.11%	351,200
2026-04-22	110.35	110.98	108.93	109.47	-0.72%	158,900
2026-04-21	111.94	112.42	109.42	110.26	-1.18%	146,700
2026-04-20	109.97	112.11	109.51	111.58	+0.83%	148,400
2026-04-17	108.28	112.76	108.19	110.66	+4.19%	159,200
2026-04-16	105.94	108.15	105.51	106.21	-0.48%	218,100
2026-04-15	110.01	110.01	106.41	106.72	-3.09%	343,600
2026-04-14	109.32	110.67	108.76	110.12	+0.37%	176,500
2026-04-13	108.48	109.79	105.82	109.71	+0.23%	266,600
2026-04-10	109.68	110.53	107.65	109.46	-0.42%	183,900
2026-04-09	105.18	110.13	104.81	109.92	+3.50%	166,800
2026-04-08	105.61	109.11	104.98	106.20	+4.90%	295,800
2026-04-07	99.92	102.50	99.44	101.24	+0.74%	250,800
2026-04-06	99.85	100.83	99.19	100.50	-0.40%	184,700
2026-04-02	104.46	104.90	100.63	100.90	-4.11%	274,600
2026-04-01	104.25	106.49	104.25	105.22	+0.82%	214,200
2026-03-31	104.04	106.13	103.27	104.36	+1.76%	241,300
2026-03-30	104.57	104.62	102.49	102.56	-1.91%	228,700
2026-03-27	105.30	106.86	104.17	104.56	-1.79%	201,684
2026-03-26	105.35	107.97	105.07	106.47	-0.45%	219,361
2026-03-25	106.50	109.88	105.69	106.95	+1.67%	310,126
2026-03-24	102.45	106.21	102.21	105.19	+1.28%	291,379
2026-03-23	104.99	107.11	103.86	103.86	+1.84%	225,693
2026-03-20	102.40	103.33	101.44	101.98	-0.41%	723,147
2026-03-19	100.04	102.64	98.44	102.40	+1.47%	301,645
2026-03-18	100.86	101.39	99.01	100.92	-0.38%	303,571
2026-03-17	104.59	105.31	100.66	101.30	-2.23%	432,474
2026-03-16	103.45	105.68	103.16	103.61	+0.78%	173,114
2026-03-13	103.71	103.73	101.03	102.81	+0.56%	284,498
2026-03-12	104.06	105.85	101.66	102.24	-3.24%	393,560
2026-03-11	106.42	107.50	103.82	105.66	-1.15%	269,203
2026-03-10	107.58	109.95	106.73	106.89	-0.80%	256,168
2026-03-09	107.79	108.25	104.00	107.75	-1.45%	272,212
2026-03-06	111.03	112.04	107.36	109.33	-2.49%	287,718
2026-03-05	114.60	117.57	110.44	112.12	-3.48%	351,759
2026-03-04	116.37	117.14	114.20	116.16	-0.05%	287,089
2026-03-03	113.25	116.45	111.97	116.22	+0.25%	274,111
2026-03-02	119.47	121.21	113.25	115.93	-1.64%	529,686
2026-02-27	115.31	119.83	113.08	117.86	+1.12%	432,031
2026-02-26	115.00	119.17	109.98	116.55	+1.79%	598,095
2026-02-25	125.52	125.52	114.26	114.50	-9.41%	544,407
2026-02-24	128.11	130.60	126.00	126.40	-0.86%	122,570
2026-02-23	129.78	129.78	125.08	127.50	-1.69%	294,629
2026-02-20	127.64	130.60	127.64	129.69	+1.53%	147,207
2026-02-19	128.20	128.59	126.26	127.73	-0.71%	149,405
2026-02-18	129.26	130.53	127.89	128.64	-0.48%	148,673
2026-02-17	131.75	132.35	129.20	129.26	-1.46%	132,207
2026-02-13	131.69	132.54	130.60	131.17	-0.39%	134,100
2026-02-12	134.07	135.80	131.14	131.68	-1.19%	113,966
2026-02-11	131.31	133.77	131.31	133.27	+1.49%	122,496
2026-02-10	130.51	132.62	130.51	131.31	+0.97%	136,355
2026-02-09	130.01	130.06	127.86	130.05	-0.04%	158,909
2026-02-06	128.84	130.51	128.84	130.10	+1.15%	207,837
2026-02-05	128.75	130.17	127.55	128.62	+0.40%	199,673
2026-02-04	125.96	130.46	125.96	128.11	+2.65%	189,655
2026-02-03	126.06	128.55	122.87	124.80	-1.41%	169,413
2026-02-02	124.43	127.18	122.81	126.59	+1.92%	231,181
2026-01-30	123.07	124.55	121.19	124.20	+0.61%	257,454
2026-01-29	122.91	124.25	121.83	123.45	+0.81%	170,334
2026-01-28	124.68	125.09	121.80	122.46	-1.47%	194,491
2026-01-27	125.11	126.11	124.00	124.29	-0.66%	177,565
2026-01-26	124.05	125.14	123.47	125.11	+0.85%	193,890
2026-01-23	124.67	126.76	123.22	124.05	-1.18%	164,064
2026-01-22	128.76	130.17	125.31	125.53	-1.98%	157,672
2026-01-21	125.33	130.41	125.33	128.06	+3.11%	194,459
2026-01-20	124.25	125.74	123.48	124.20	-1.51%	172,769
2026-01-16	128.34	131.05	125.33	126.11	-2.08%	178,638
2026-01-15	126.05	130.50	125.40	128.79	+2.13%	240,026
2026-01-14	126.44	127.36	123.87	126.10	-0.01%	236,225
2026-01-13	126.93	127.86	125.81	126.11	-0.39%	191,939
2026-01-12	126.88	128.98	124.12	126.61	-0.91%	178,072
2026-01-09	128.33	130.80	125.50	127.77	-0.44%	228,344
2026-01-08	123.71	129.21	123.55	128.33	+3.17%	127,534
2026-01-07	125.89	126.39	122.25	124.39	-0.62%	120,324
2026-01-06	125.16	125.78	122.05	125.17	-0.23%	155,251
2026-01-05	123.32	126.81	123.32	125.46	+1.10%	140,985
2026-01-02	123.68	125.05	121.97	124.10	+0.74%	199,504
2025-12-31	125.12	126.68	123.16	123.19	-1.98%	158,432
2025-12-30	125.69	128.88	125.01	125.68	-0.14%	137,542
2025-12-29	126.66	130.29	125.55	125.85	-0.61%	153,558
2025-12-26	126.41	127.84	125.59	126.62	+0.63%	93,561
2025-12-24	125.44	126.64	125.27	125.83	+0.21%	58,003
2025-12-23	125.08	127.26	124.38	125.57	+0.39%	206,652
2025-12-22	126.26	127.55	124.56	125.08	-1.14%	155,396
2025-12-19	126.13	127.35	126.04	126.52	-0.13%	283,230
2025-12-18	127.45	129.09	126.25	126.69	+0.23%	198,086
2025-12-17	126.79	128.38	124.84	126.40	-0.25%	168,770
2025-12-16	128.46	130.10	125.85	126.72	-0.94%	248,622
2025-12-15	128.09	129.78	127.40	127.92	-0.07%	153,334
2025-12-12	128.48	129.75	127.27	128.01	-0.36%	178,309
2025-12-11	126.90	129.05	126.11	128.47	+2.20%	174,533
2025-12-10	124.06	128.21	123.64	125.71	+1.57%	263,225
2025-12-09	124.94	128.62	123.35	123.77	-0.75%	274,467
2025-12-08	126.94	128.04	124.36	124.71	-1.52%	175,074
2025-12-05	126.59	128.25	125.03	126.63	+0.21%	205,433
2025-12-04	128.81	130.30	125.31	126.36	-1.97%	149,972
2025-12-03	130.22	131.00	128.50	128.90	-0.15%	184,767
2025-12-02	131.32	133.91	128.40	129.10	-1.27%	195,309
2025-12-01	131.70	134.15	130.00	130.76	-1.14%	167,582
2025-11-28	135.39	137.00	132.04	132.27	-1.53%	80,767
2025-11-26	134.23	136.81	134.01	134.32	-0.86%	248,901
2025-11-25	132.91	137.41	132.91	135.48	+2.91%	236,054
2025-11-24	130.57	132.50	128.63	131.65	+0.25%	206,041
2025-11-21	125.72	132.28	123.38	131.32	+4.17%	236,327
2025-11-20	130.90	132.22	125.72	126.06	-2.04%	157,795
2025-11-19	129.84	130.79	128.22	128.69	-0.41%	122,050
2025-11-18	128.61	130.37	128.61	129.22	+0.48%	120,632
2025-11-17	131.32	133.00	127.84	128.60	-2.39%	135,619
2025-11-14	134.14	136.44	122.20	131.75	-2.03%	153,490
2025-11-13	137.10	139.11	133.57	134.48	-2.64%	167,338
2025-11-12	133.14	140.97	132.11	138.13	+3.69%	421,070
2025-11-11	134.58	137.41	133.15	133.21	-0.60%	267,585
2025-11-10	134.29	134.50	132.69	134.01	-0.21%	176,997
2025-11-07	129.79	135.66	129.34	134.29	+3.84%	260,008
2025-11-06	130.60	132.56	128.24	129.33	-1.55%	142,782
2025-11-05	131.85	134.07	130.50	131.37	+0.11%	186,288
2025-11-04	133.85	135.95	130.11	131.23	-1.76%	182,016
2025-11-03	132.44	135.11	132.11	133.58	-0.41%	217,116
2025-10-31	133.70	137.13	132.26	134.13	-0.28%	383,144
2025-10-30	133.53	136.58	132.97	134.50	+0.73%	354,831
2025-10-29	135.65	137.50	131.01	133.53	-3.75%	433,527
2025-10-28	151.24	158.29	134.70	138.73	-9.77%	670,658
2025-10-27	163.49	164.00	149.00	153.75	-2.71%	833,148
2025-10-24	155.98	158.35	153.51	158.03	+1.79%	241,062
2025-10-23	153.50	155.75	151.99	155.25	+0.80%	352,765
2025-10-22	149.16	154.53	147.26	154.02	+3.93%	355,018
2025-10-21	143.91	148.50	143.91	148.19	+3.05%	119,778
2025-10-20	144.84	144.84	141.51	143.81	+0.53%	120,339

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（+18.36%）。最弱月份：10月（-13.56%）。基于2年每日数据（2025–2026）。

1月+1.15%
2月-3.33%
3月-9.05%
4月-0.34%
5月+11.11%
6月+4.22%
7月-2.82%
8月+18.36%
9月-3.25%
10月-13.56%
11月-0.98%
12月-5.79%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Dorman Products Inc（DORM）最新收盘价是多少？

2026-10-16 收于 123.89，来自Closelook数据湖的每日价格记录。

DORM 的52周最高价和最低价是多少？

过去52周最高 164.00、最低 98.44（截至 2026-10-16）。

Dorman Products Inc 历史上最强和最弱的月份是哪个？

历史上，DORM 最强的日历月份是8月（平均 +18.36%），最弱的是10月（平均 -13.56%），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。