Leonardo DRS, Inc. Common Stock（DRS）— 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	35.59	36.26	35.13	35.42	-0.14%	1,241,400
2026-10-15	35.04	35.68	34.59	35.47	+1.52%	1,252,900
2026-10-14	35.06	35.79	34.79	34.94	-0.63%	975,800
2026-10-13	35.31	35.61	34.65	35.16	-1.29%	1,019,100
2026-10-12	36.37	36.56	35.61	35.62	-1.71%	956,500
2026-10-09	36.05	36.64	35.78	36.24	+1.03%	1,188,600
2026-10-08	35.70	35.98	35.21	35.87	+0.25%	1,087,000
2026-10-07	36.32	36.51	35.72	35.78	-2.72%	1,413,800
2026-10-06	36.57	37.09	36.32	36.78	+0.49%	817,600
2026-10-05	36.80	37.26	36.47	36.60	-0.54%	744,700
2026-10-02	37.00	37.11	36.44	36.80	+0.11%	617,600
2026-10-01	36.80	37.13	36.54	36.76	+0.35%	568,200
2026-09-30	36.80	37.11	35.99	36.63	-0.27%	788,300
2026-09-29	36.67	36.91	36.38	36.73	+0.16%	1,061,800
2026-09-28	37.01	37.20	36.50	36.67	-1.32%	563,300
2026-09-25	37.51	37.62	36.89	37.16	-1.14%	654,300
2026-09-24	37.11	38.17	37.09	37.59	+0.48%	931,200
2026-09-23	36.99	37.57	36.82	37.41	+0.70%	707,300
2026-09-22	38.04	38.04	36.43	37.15	-2.11%	881,300
2026-09-21	37.47	38.25	37.28	37.95	+2.04%	1,542,900
2026-09-18	37.00	37.54	36.77	37.19	+0.35%	2,986,900
2026-09-17	37.31	37.67	36.67	37.06	-0.08%	875,900
2026-09-16	36.77	37.27	36.07	37.09	+0.57%	1,274,800
2026-09-15	36.64	37.18	35.93	36.88	+2.70%	1,293,000
2026-09-14	36.00	36.06	35.12	35.91	-0.44%	856,400
2026-09-11	36.62	36.83	35.99	36.07	-0.66%	621,300
2026-09-10	36.27	36.61	35.98	36.31	+0.69%	694,900
2026-09-09	36.86	37.06	35.99	36.06	-2.38%	571,600
2026-09-08	36.86	37.38	36.58	36.94	+0.93%	720,300
2026-09-04	37.01	37.36	36.35	36.60	-1.13%	638,600
2026-09-03	37.33	38.00	36.56	37.02	+0.00%	619,900
2026-09-02	37.70	38.08	36.86	37.02	-1.80%	894,500
2026-09-01	37.88	38.48	37.64	37.70	-0.79%	839,400
2026-08-31	38.78	38.78	37.56	38.00	-1.40%	904,600
2026-08-28	38.81	39.70	38.44	38.54	-0.98%	810,500
2026-08-27	38.93	38.98	38.26	38.92	+0.83%	1,122,500
2026-08-26	38.14	39.05	38.14	38.60	+1.15%	1,715,600
2026-08-25	39.22	39.38	38.13	38.16	-2.18%	933,700
2026-08-24	40.43	40.70	38.93	39.01	-4.15%	771,100
2026-08-21	41.25	41.79	40.28	40.70	-0.73%	616,200
2026-08-20	42.48	42.71	40.80	41.00	-3.67%	848,500
2026-08-19	44.25	44.53	42.51	42.56	-3.78%	668,800
2026-08-18	45.08	45.50	44.19	44.23	-2.47%	623,200
2026-08-17	44.99	45.79	44.98	45.35	-0.40%	663,900
2026-08-14	44.78	45.95	44.43	45.53	+1.81%	786,300
2026-08-13	44.96	45.30	44.29	44.72	-1.00%	626,300
2026-08-12	44.57	45.26	44.02	45.17	+1.14%	779,000
2026-08-11	45.02	45.39	44.02	44.66	-0.87%	686,100
2026-08-10	44.97	45.37	44.69	45.05	+0.56%	536,200
2026-08-07	45.65	45.76	43.90	44.80	-1.10%	571,200
2026-08-06	45.24	46.28	44.85	45.30	+1.52%	632,100
2026-08-05	45.84	46.67	44.54	44.62	-1.44%	1,500,900
2026-08-04	45.81	46.54	44.67	45.27	-1.18%	791,000
2026-08-03	45.81	47.22	45.41	45.81	-0.52%	967,700
2026-07-31	45.82	46.20	44.30	46.05	+0.94%	907,900
2026-07-30	46.70	48.21	43.74	45.62	-1.98%	1,175,300
2026-07-29	49.00	49.24	45.71	46.54	-5.43%	1,226,400
2026-07-28	48.74	49.37	48.00	49.21	+1.57%	825,900
2026-07-27	48.17	49.30	48.17	48.45	+0.73%	671,700
2026-07-24	48.22	49.10	47.70	48.10	-0.12%	700,400
2026-07-23	46.33	48.82	45.91	48.16	+4.90%	978,200
2026-07-22	45.87	46.51	45.62	45.91	+0.99%	780,800
2026-07-21	44.38	46.07	43.91	45.46	+2.36%	643,700
2026-07-20	44.27	44.81	44.07	44.41	+0.61%	702,600
2026-07-17	42.78	44.72	42.51	44.14	+2.41%	1,689,200
2026-07-16	43.85	43.98	42.87	43.10	-1.64%	899,400
2026-07-15	44.64	45.42	43.18	43.82	-1.24%	1,125,800
2026-07-14	43.93	45.01	43.79	44.37	+2.35%	622,500
2026-07-13	44.21	44.45	43.03	43.35	-1.81%	732,100
2026-07-10	44.78	44.87	43.65	44.15	-1.16%	573,600
2026-07-09	44.82	44.96	44.28	44.67	-0.09%	633,400
2026-07-08	44.81	45.85	44.61	44.71	-1.67%	790,400
2026-07-07	45.37	45.94	44.58	45.47	+0.22%	752,600
2026-07-06	43.93	45.43	43.88	45.37	+3.77%	1,610,700
2026-07-02	43.17	44.73	42.85	43.72	+2.41%	3,148,800
2026-07-01	43.00	44.42	42.64	42.69	+0.05%	2,105,200
2026-06-30	41.62	42.70	41.45	42.67	+4.20%	1,945,000
2026-06-29	42.52	42.86	40.40	40.95	-3.60%	1,522,600
2026-06-26	44.10	44.52	42.13	42.48	-4.24%	2,437,400
2026-06-25	44.46	45.39	44.08	44.36	-0.74%	889,700
2026-06-24	45.06	45.89	44.66	44.69	-2.30%	739,700
2026-06-23	44.93	46.19	44.79	45.74	+1.67%	701,900
2026-06-22	45.73	45.83	44.30	44.99	-2.37%	741,300
2026-06-18	47.05	47.24	44.88	46.08	-1.07%	1,440,000
2026-06-17	45.47	47.00	45.31	46.58	+2.17%	1,242,500
2026-06-16	46.07	46.33	44.36	45.59	-2.34%	1,257,100
2026-06-15	48.53	48.53	46.54	46.68	-3.81%	1,003,200
2026-06-12	50.30	50.59	48.41	48.53	-2.33%	676,200
2026-06-11	46.49	50.04	46.36	49.69	+7.76%	1,052,800
2026-06-10	47.35	47.38	46.03	46.11	-2.62%	695,100
2026-06-09	46.55	47.85	45.88	47.35	+1.72%	604,500
2026-06-08	46.48	47.17	46.03	46.55	+0.87%	624,600
2026-06-05	46.78	47.25	45.82	46.15	-1.20%	691,200
2026-06-04	45.75	46.93	45.65	46.71	+2.41%	765,600
2026-06-03	46.09	46.93	45.53	45.61	-3.76%	814,600
2026-06-02	47.67	48.31	47.00	47.39	-1.19%	814,600
2026-06-01	48.04	48.47	47.08	47.96	-1.64%	1,029,100
2026-05-29	48.29	48.95	47.60	48.76	+0.72%	1,342,400
2026-05-28	45.43	48.93	45.43	48.41	+6.75%	1,799,100
2026-05-27	45.84	45.84	44.88	45.35	-0.98%	809,100
2026-05-26	45.76	45.85	44.92	45.80	+1.96%	977,000
2026-05-22	44.55	45.39	44.50	44.92	+0.83%	802,500
2026-05-21	43.94	44.59	43.18	44.55	-0.02%	695,600
2026-05-20	43.81	44.62	43.03	44.56	+4.09%	1,023,400
2026-05-19	42.72	43.16	42.33	42.81	-0.07%	768,900
2026-05-18	41.84	43.00	41.65	42.84	+3.23%	811,400
2026-05-15	42.80	43.05	41.42	41.50	-3.17%	790,600
2026-05-14	42.68	43.05	42.40	42.86	+0.85%	679,500
2026-05-13	42.50	42.68	40.85	42.50	-0.86%	816,700
2026-05-12	41.62	43.03	41.46	42.87	+3.33%	1,016,200
2026-05-11	41.43	42.30	41.35	41.49	+0.31%	819,900
2026-05-08	41.71	41.83	40.90	41.36	-0.19%	924,900
2026-05-07	42.09	42.09	40.88	41.44	-0.84%	1,150,600
2026-05-06	40.45	41.91	39.78	41.79	+5.26%	1,161,900
2026-05-05	41.00	41.49	38.55	39.70	-0.75%	1,398,600
2026-05-04	40.03	40.71	39.80	40.00	-0.07%	833,000
2026-05-01	40.34	40.80	39.91	40.03	-1.48%	576,100
2026-04-30	39.59	40.74	39.54	40.63	+2.94%	862,600
2026-04-29	40.18	40.25	39.46	39.47	-1.77%	871,500
2026-04-28	40.92	40.92	39.66	40.18	-1.33%	1,125,200
2026-04-27	40.06	40.85	39.91	40.72	+1.85%	1,027,200
2026-04-24	41.41	41.41	39.29	39.98	-3.45%	1,097,100
2026-04-23	42.03	42.69	40.30	41.41	-1.57%	803,100
2026-04-22	43.82	43.97	41.86	42.07	-2.62%	1,030,800
2026-04-21	43.89	44.29	42.91	43.20	-2.35%	1,085,300
2026-04-20	44.57	45.07	43.76	44.24	-0.74%	995,000
2026-04-17	45.21	45.86	44.41	44.57	-0.82%	1,510,300
2026-04-16	46.40	46.71	44.01	44.94	-2.92%	1,025,600
2026-04-15	47.54	47.83	46.07	46.29	-2.63%	996,100
2026-04-14	47.70	47.90	46.99	47.54	+0.23%	1,020,600
2026-04-13	46.03	47.53	46.03	47.43	+2.97%	724,600
2026-04-10	46.91	46.97	45.08	46.06	-2.21%	1,123,200
2026-04-09	47.77	48.37	46.91	47.10	-1.73%	1,018,900
2026-04-08	46.68	48.41	46.19	47.93	+3.77%	1,277,500
2026-04-07	46.34	46.67	45.66	46.19	-1.16%	863,000
2026-04-06	46.30	46.92	46.14	46.73	+0.93%	879,800
2026-04-02	45.38	46.94	45.02	46.30	+0.96%	945,400
2026-04-01	45.52	46.29	45.30	45.86	+3.01%	1,009,200
2026-03-31	43.64	45.12	43.50	44.52	+2.94%	1,625,800
2026-03-30	45.09	45.55	42.77	43.25	-3.55%	1,348,600
2026-03-27	46.19	46.82	44.76	44.84	-3.63%	1,474,600
2026-03-26	45.88	46.82	45.47	46.53	+0.45%	1,328,500
2026-03-25	44.97	46.38	44.62	46.32	+5.13%	1,136,200
2026-03-24	44.20	44.51	43.40	44.06	-0.77%	607,100
2026-03-23	44.35	44.97	43.14	44.40	+1.32%	1,144,600
2026-03-20	45.07	45.43	43.17	43.82	-3.65%	1,370,800
2026-03-19	46.07	46.22	44.19	45.48	-2.07%	1,069,800
2026-03-18	45.67	46.95	45.62	46.44	+1.84%	690,000
2026-03-17	45.50	45.99	45.00	45.60	+0.66%	800,700
2026-03-16	45.27	46.08	44.94	45.30	+0.00%	709,400
2026-03-13	46.31	46.40	44.57	45.30	-1.33%	708,500
2026-03-12	46.42	46.62	45.12	45.91	-0.54%	1,068,300
2026-03-11	45.75	46.41	45.40	46.16	-0.41%	923,800
2026-03-10	46.70	46.98	46.07	46.35	-2.24%	1,075,100
2026-03-09	47.00	47.75	45.56	47.41	+1.78%	1,649,200
2026-03-06	45.44	46.97	45.00	46.58	+1.66%	1,245,100
2026-03-05	46.95	47.07	44.68	45.82	-2.41%	1,085,500
2026-03-04	45.51	47.01	44.56	46.95	+3.16%	1,381,600
2026-03-03	45.23	45.82	43.53	45.51	+0.04%	2,518,900
2026-03-02	44.86	46.89	44.15	45.49	+4.84%	1,836,500
2026-02-27	42.68	43.43	42.05	43.39	+0.12%	1,823,700
2026-02-26	42.20	43.53	41.83	43.34	+2.31%	1,255,600
2026-02-25	43.82	44.02	41.75	42.36	-3.33%	2,359,000
2026-02-24	39.79	44.83	38.19	43.82	+14.89%	3,018,500
2026-02-23	39.64	40.03	38.08	38.14	-4.72%	1,149,400
2026-02-20	40.95	41.56	39.93	40.03	-2.53%	811,900
2026-02-19	39.94	41.29	39.79	41.07	+2.93%	1,402,400
2026-02-18	39.50	40.32	39.20	39.90	+1.97%	961,700
2026-02-17	38.15	39.54	38.11	39.13	+2.62%	963,600
2026-02-13	37.92	39.13	37.71	38.13	+0.95%	1,019,300
2026-02-12	38.12	38.67	37.50	37.77	-0.26%	703,700
2026-02-11	40.04	40.25	37.80	37.87	-4.08%	841,100
2026-02-10	40.22	40.29	39.41	39.48	-1.84%	1,050,000
2026-02-09	39.01	40.50	39.01	40.22	+3.31%	738,900
2026-02-06	38.07	39.03	37.81	38.93	+4.45%	975,900
2026-02-05	37.86	38.96	37.08	37.27	-2.71%	1,211,800
2026-02-04	41.31	41.64	37.30	38.31	-7.71%	1,989,700
2026-02-03	40.92	41.74	40.52	41.51	+2.62%	988,100
2026-02-02	40.51	41.08	40.20	40.45	-1.49%	1,333,800
2026-01-30	40.82	41.62	40.38	41.06	-0.58%	1,039,600
2026-01-29	42.55	42.82	40.53	41.30	-2.75%	1,185,900
2026-01-28	42.23	42.94	41.40	42.47	+0.74%	1,174,800
2026-01-27	40.93	42.26	40.84	42.16	+3.77%	1,190,800
2026-01-26	40.99	41.09	40.27	40.63	-0.88%	735,800
2026-01-23	41.55	41.81	40.62	40.99	-0.70%	619,700
2026-01-22	41.87	41.99	40.93	41.28	-0.43%	794,500
2026-01-21	41.80	41.81	40.10	41.46	-1.45%	1,829,600
2026-01-20	41.77	43.25	41.74	42.07	-1.17%	2,024,200
2026-01-16	42.50	42.92	42.01	42.57	+0.73%	1,656,900
2026-01-15	41.68	42.45	41.19	42.26	+2.03%	1,203,500
2026-01-14	40.44	41.48	39.83	41.42	+1.40%	1,109,300
2026-01-13	41.86	42.00	40.51	40.85	-1.02%	1,083,100
2026-01-12	41.41	41.72	40.52	41.27	+0.68%	1,227,000
2026-01-09	39.51	41.36	39.51	40.99	+5.54%	1,983,800
2026-01-08	38.95	40.75	38.67	38.84	+4.41%	2,254,200
2026-01-07	37.44	37.68	36.74	37.20	-0.69%	1,429,500
2026-01-06	37.01	37.54	36.82	37.46	+1.22%	1,524,000
2026-01-05	35.17	37.20	35.17	37.01	+6.41%	1,743,900
2026-01-02	34.12	34.79	34.00	34.78	+2.02%	703,500
2025-12-31	34.31	34.45	33.89	34.09	+0.00%	1,134,200
2025-12-30	34.30	34.34	33.99	34.09	-0.12%	893,400
2025-12-29	34.26	34.30	33.96	34.13	-0.44%	605,600
2025-12-26	34.60	34.60	34.09	34.28	-0.70%	504,600
2025-12-24	34.52	34.66	34.28	34.52	-0.29%	438,200
2025-12-23	34.64	34.89	34.37	34.62	-0.43%	563,900
2025-12-22	34.03	34.87	33.82	34.77	+3.36%	701,900
2025-12-19	33.24	33.83	33.24	33.64	+1.42%	1,333,600
2025-12-18	32.76	33.52	32.56	33.17	+1.90%	1,273,800
2025-12-17	33.57	33.57	32.43	32.55	-1.72%	1,240,500
2025-12-16	33.21	33.56	32.87	33.12	-1.66%	1,005,500
2025-12-15	34.66	34.70	33.60	33.68	-2.26%	888,800
2025-12-12	34.83	34.99	34.32	34.46	-0.92%	882,800
2025-12-11	34.06	34.99	33.90	34.78	+2.23%	706,400
2025-12-10	33.83	34.63	33.68	34.02	+0.18%	1,523,300
2025-12-09	33.92	34.90	33.92	33.96	+0.12%	835,300
2025-12-08	33.91	34.13	33.56	33.92	+0.06%	682,900
2025-12-05	34.31	34.53	33.52	33.90	-1.19%	512,200
2025-12-04	34.01	34.86	33.97	34.31	+1.54%	708,600
2025-12-03	33.20	33.82	32.84	33.79	+1.84%	619,600
2025-12-02	33.57	33.69	33.12	33.18	-0.18%	864,400
2025-12-01	33.74	33.78	33.21	33.24	-2.72%	687,300
2025-11-28	33.94	34.21	33.69	34.17	+1.42%	389,100
2025-11-26	34.02	34.15	33.66	33.69	-0.27%	596,900
2025-11-25	33.55	33.89	33.30	33.78	+0.45%	791,100
2025-11-24	33.19	33.88	33.18	33.63	+1.17%	1,090,800
2025-11-21	33.23	33.65	32.82	33.24	+0.48%	1,649,300
2025-11-20	34.38	34.56	33.05	33.08	-1.05%	1,094,900
2025-11-19	34.00	34.13	33.34	33.43	-1.68%	897,200
2025-11-18	33.91	34.57	33.64	34.00	-0.82%	928,600
2025-11-17	35.05	35.40	33.87	34.28	-1.61%	1,155,200
2025-11-14	34.28	34.88	33.93	34.84	+0.90%	1,156,800
2025-11-13	35.36	35.46	34.35	34.53	-2.62%	821,100
2025-11-12	35.99	36.08	35.21	35.46	-0.37%	721,600
2025-11-11	35.89	35.89	35.26	35.59	-0.06%	997,000
2025-11-10	35.60	35.97	34.99	35.61	+0.79%	2,341,400
2025-11-07	35.02	35.37	34.65	35.33	+0.06%	1,297,000
2025-11-06	35.60	35.82	34.50	35.31	-1.26%	2,605,700
2025-11-05	35.64	36.04	35.35	35.76	-1.08%	920,000
2025-11-04	36.27	36.77	35.50	36.15	-1.28%	1,864,100
2025-11-03	36.80	37.50	36.24	36.62	+0.16%	1,413,700
2025-10-31	36.63	37.15	35.90	36.56	+1.41%	2,123,300
2025-10-30	37.93	38.13	35.88	36.05	-6.19%	2,214,900
2025-10-29	40.00	40.30	37.83	38.43	-4.36%	1,787,100
2025-10-28	41.29	41.29	40.18	40.18	-2.74%	1,027,600
2025-10-27	40.90	41.85	40.75	41.31	+1.97%	1,034,000
2025-10-24	40.90	40.90	40.41	40.51	-0.05%	597,200
2025-10-23	40.19	40.73	40.03	40.53	+1.48%	647,500
2025-10-22	40.40	40.71	39.40	39.94	-1.02%	896,500
2025-10-21	40.00	40.93	39.95	40.35	+1.10%	2,084,200
2025-10-20	39.96	40.22	39.50	39.91	+1.45%	1,160,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+13.48%）。最弱月份：10月（-17.99%）。基于2年每日数据（2025–2026）。

1月+13.31%
2月-2.85%
3月+3.66%
4月+0.52%
5月+13.48%
6月-2.60%
7月+0.07%
8月-8.54%
9月+2.62%
10月-17.99%
11月-6.69%
12月+2.56%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Leonardo DRS, Inc. Common Stock（DRS）最新收盘价是多少？

2026-10-16 收于 35.42，来自Closelook数据湖的每日价格记录。

DRS 的52周最高价和最低价是多少？

过去52周最高 50.59、最低 32.43（截至 2026-10-16）。

Leonardo DRS, Inc. Common Stock 历史上最强和最弱的月份是哪个？

历史上，DRS 最强的日历月份是5月（平均 +13.48%），最弱的是10月（平均 -17.99%），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。