DXP Enterprises Inc（DXPE）— 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	176.46	180.05	173.74	175.79	-1.09%	494,400
2026-10-15	176.34	179.49	172.94	177.73	-0.33%	184,900
2026-10-14	181.98	187.36	177.07	178.31	-2.69%	252,800
2026-10-13	180.71	183.61	178.64	183.24	+1.40%	176,900
2026-10-12	180.33	183.33	178.24	180.71	-0.12%	141,700
2026-10-09	180.86	182.72	177.90	180.92	+1.31%	143,300
2026-10-08	178.37	182.61	176.86	178.58	-0.71%	123,500
2026-10-07	187.22	189.31	179.29	179.85	-6.16%	153,400
2026-10-06	198.74	198.74	190.62	191.65	-2.12%	132,900
2026-10-05	194.10	197.81	190.77	195.80	+0.94%	128,700
2026-10-02	186.03	194.44	186.03	193.98	+6.40%	125,200
2026-10-01	181.71	186.76	179.81	182.31	+0.61%	139,900
2026-09-30	183.29	185.59	180.89	181.21	-0.74%	253,000
2026-09-29	191.87	191.92	182.00	182.56	-4.63%	245,200
2026-09-28	191.96	195.62	190.47	191.43	-0.35%	162,100
2026-09-25	194.36	198.39	191.40	192.10	-0.80%	147,000
2026-09-24	191.08	194.36	188.72	193.65	+1.34%	213,500
2026-09-23	189.36	191.17	187.50	191.08	+0.65%	92,300
2026-09-22	189.95	192.06	188.37	189.85	+0.88%	127,500
2026-09-21	186.27	189.22	184.95	188.19	+1.58%	104,900
2026-09-18	184.14	185.91	182.17	185.26	+0.61%	146,300
2026-09-17	188.79	188.79	183.16	184.14	+0.33%	116,600
2026-09-16	182.54	185.92	181.22	183.54	+2.06%	119,700
2026-09-15	181.23	182.13	178.09	179.84	+0.03%	132,500
2026-09-14	182.13	182.48	177.36	179.79	-3.90%	105,000
2026-09-11	186.78	189.39	185.20	187.09	+2.16%	103,000
2026-09-10	184.63	185.74	181.95	183.14	-1.83%	68,100
2026-09-09	187.78	189.96	185.94	186.56	-1.31%	100,700
2026-09-08	184.00	189.21	182.67	189.04	+2.74%	88,000
2026-09-04	182.10	186.33	182.10	184.00	+1.54%	100,800
2026-09-03	182.75	185.09	179.02	181.21	+0.40%	98,900
2026-09-02	183.57	186.26	179.29	180.48	-1.43%	138,900
2026-09-01	184.91	186.81	181.91	183.10	-2.47%	79,500
2026-08-31	186.42	188.46	182.68	187.73	+0.97%	107,900
2026-08-28	193.37	193.60	184.46	185.92	-3.57%	95,400
2026-08-27	191.17	193.99	189.23	192.81	+1.05%	83,500
2026-08-26	189.84	193.23	189.16	190.80	+1.25%	125,000
2026-08-25	190.08	191.21	184.94	188.44	+0.88%	104,803
2026-08-24	190.21	190.87	186.10	186.80	-1.83%	54,012
2026-08-21	190.38	191.75	187.02	190.28	+1.44%	121,500
2026-08-20	188.82	190.38	182.74	187.58	-2.04%	118,500
2026-08-19	200.78	202.88	190.79	191.49	-3.10%	172,600
2026-08-18	197.28	200.92	194.55	197.62	-1.15%	107,200
2026-08-17	199.03	205.78	197.63	199.91	-0.46%	147,700
2026-08-14	193.13	203.30	191.12	200.84	+4.01%	160,500
2026-08-13	195.76	200.00	192.53	193.10	-1.36%	156,900
2026-08-12	198.31	199.63	194.43	195.76	+0.39%	167,900
2026-08-11	195.86	198.67	194.09	195.00	+1.22%	155,400
2026-08-10	196.02	198.47	192.17	192.65	+0.15%	203,600
2026-08-07	204.00	208.00	189.00	192.36	-2.95%	186,000
2026-08-06	180.00	205.72	173.22	198.21	+17.72%	298,700
2026-08-05	173.84	174.75	168.34	168.37	-1.53%	172,000
2026-08-04	166.48	172.53	163.73	170.98	+4.81%	164,300
2026-08-03	158.73	163.61	158.01	163.14	+3.90%	108,400
2026-07-31	155.96	159.26	155.21	157.02	+1.45%	198,200
2026-07-30	152.92	156.85	151.74	154.78	+4.45%	106,100
2026-07-29	159.99	159.99	147.15	148.18	-7.54%	122,100
2026-07-28	163.75	163.97	158.13	160.27	-3.18%	138,300
2026-07-27	171.47	171.75	160.51	165.54	-2.01%	103,700
2026-07-24	175.62	175.92	168.45	168.94	-3.36%	121,300
2026-07-23	171.62	175.59	171.62	174.81	+1.30%	89,600
2026-07-22	173.05	178.02	171.88	172.57	-0.87%	110,900
2026-07-21	170.17	178.45	168.21	174.08	+3.78%	106,500
2026-07-20	169.60	173.66	166.77	167.74	-0.14%	104,800
2026-07-17	163.99	171.76	161.23	167.98	+0.37%	97,100
2026-07-16	163.28	171.71	163.28	167.36	+1.10%	122,900
2026-07-15	163.77	166.92	160.93	165.54	+1.24%	89,800
2026-07-14	163.02	165.90	163.02	163.52	+2.07%	116,100
2026-07-13	161.06	163.60	159.04	160.20	-1.48%	76,700
2026-07-10	163.07	166.65	161.66	162.60	-1.44%	97,800
2026-07-09	160.26	166.46	158.61	164.97	+4.31%	135,600
2026-07-08	153.72	158.59	153.55	158.15	+1.84%	232,100
2026-07-07	161.00	161.00	149.40	155.29	-4.48%	196,000
2026-07-06	158.09	163.32	158.09	162.58	+2.91%	87,000
2026-07-02	165.63	167.61	155.17	157.98	-4.77%	141,400
2026-07-01	167.80	170.06	164.30	165.90	-1.68%	179,200
2026-06-30	163.48	169.41	162.61	168.74	+3.54%	255,900
2026-06-29	161.75	165.59	156.34	162.97	-0.24%	255,900
2026-06-26	166.00	166.33	160.54	163.36	-2.17%	428,600
2026-06-25	169.90	175.13	166.44	166.99	-0.55%	265,700
2026-06-24	164.89	169.53	161.86	167.92	+1.46%	267,800
2026-06-23	166.74	169.29	162.15	165.50	-2.10%	147,300
2026-06-22	174.29	174.29	166.91	169.05	-2.67%	168,100
2026-06-18	169.28	175.12	168.51	173.69	+5.35%	267,100
2026-06-17	167.45	169.15	162.69	164.87	-0.79%	145,500
2026-06-16	168.59	170.36	165.70	166.19	-1.12%	150,500
2026-06-15	171.56	173.30	167.52	168.08	-0.49%	88,200
2026-06-12	167.70	173.20	167.15	168.91	+0.88%	115,600
2026-06-11	163.12	168.49	162.95	167.44	+4.39%	118,800
2026-06-10	162.84	165.86	159.55	160.40	-1.49%	120,700
2026-06-09	161.11	164.49	155.33	162.83	+1.69%	150,500
2026-06-08	159.76	162.34	159.30	160.12	+1.73%	114,400
2026-06-05	160.02	161.20	155.40	157.40	-2.42%	114,900
2026-06-04	155.34	161.96	153.45	161.30	+3.91%	162,200
2026-06-03	151.26	157.50	151.14	155.23	+1.24%	144,800
2026-06-02	144.66	155.34	144.39	153.33	+5.99%	180,800
2026-06-01	143.23	146.17	141.00	144.66	-0.28%	117,200
2026-05-29	148.93	149.81	144.60	145.06	-2.60%	164,000
2026-05-28	149.72	149.72	145.90	148.93	-0.53%	185,400
2026-05-27	150.07	150.86	147.12	149.72	+1.37%	169,800
2026-05-26	145.06	149.49	145.06	147.69	+2.42%	114,200
2026-05-22	144.14	145.21	141.88	144.20	+0.04%	179,400
2026-05-21	145.03	145.07	140.89	144.14	-1.72%	174,500
2026-05-20	142.52	146.94	142.15	146.67	+4.49%	93,900
2026-05-19	143.89	143.92	137.34	140.37	-3.78%	114,100
2026-05-18	146.84	150.00	143.00	145.88	-0.65%	137,000
2026-05-15	149.25	151.81	144.76	146.84	-3.80%	124,300
2026-05-14	149.45	155.43	147.47	152.64	+4.36%	179,200
2026-05-13	144.58	150.91	142.15	146.26	+1.72%	229,800
2026-05-12	148.29	148.29	139.09	143.79	-3.59%	181,400
2026-05-11	153.84	154.99	144.00	149.15	-4.50%	245,900
2026-05-08	146.01	157.45	146.01	156.18	+4.11%	202,100
2026-05-07	161.82	170.00	144.46	150.02	-17.35%	363,200
2026-05-06	182.50	183.91	179.52	181.51	+1.26%	183,100
2026-05-05	174.24	179.95	171.87	179.26	+4.13%	217,500
2026-05-04	168.76	174.72	167.18	172.15	+1.92%	170,800
2026-05-01	171.18	173.05	164.94	168.90	-1.08%	286,300
2026-04-30	167.37	172.00	166.41	170.75	+3.46%	230,900
2026-04-29	169.33	174.00	162.73	165.04	-3.29%	266,500
2026-04-28	167.97	171.93	165.07	170.66	+1.60%	252,500
2026-04-27	168.59	171.57	165.40	167.97	-0.91%	330,700
2026-04-24	168.02	173.33	164.56	169.51	+0.92%	199,400
2026-04-23	164.67	172.26	164.67	167.96	+2.56%	167,400
2026-04-22	161.56	164.16	160.07	163.77	+2.01%	232,500
2026-04-21	157.22	163.42	157.02	160.54	+2.40%	218,200
2026-04-20	159.37	161.06	156.02	156.77	-1.63%	312,800
2026-04-17	155.39	161.15	154.69	159.37	+5.44%	168,500
2026-04-16	151.83	152.65	149.30	151.15	-0.40%	184,800
2026-04-15	154.62	154.62	148.62	151.75	-1.86%	343,400
2026-04-14	157.66	159.40	154.06	154.62	-0.90%	158,700
2026-04-13	154.08	157.40	153.67	156.03	+1.61%	115,500
2026-04-10	151.47	154.15	149.95	153.56	+1.27%	90,900
2026-04-09	148.19	155.12	147.78	151.64	+1.91%	131,800
2026-04-08	152.99	154.99	148.65	148.80	+3.05%	200,600
2026-04-07	142.09	146.25	139.69	144.40	+1.16%	178,900
2026-04-06	142.20	145.70	140.00	142.75	-0.41%	209,900
2026-04-02	139.88	144.87	137.57	143.34	+0.29%	101,300
2026-04-01	141.35	146.09	139.25	142.92	+2.28%	123,300
2026-03-31	137.56	143.38	136.69	139.73	+2.94%	337,300
2026-03-30	137.44	140.80	133.09	135.74	-0.66%	213,500
2026-03-27	133.63	139.38	130.80	136.64	-0.31%	200,100
2026-03-26	138.72	141.68	135.91	137.06	-1.88%	239,400
2026-03-25	143.44	145.29	139.57	139.69	-0.58%	159,500
2026-03-24	135.17	142.00	133.15	140.51	+2.98%	160,900
2026-03-23	133.51	139.26	133.20	136.45	+6.12%	193,600
2026-03-20	131.67	132.35	125.23	128.58	-1.97%	441,600
2026-03-19	129.77	132.73	126.77	131.16	-0.18%	167,100
2026-03-18	131.94	134.51	129.51	131.39	-1.31%	116,300
2026-03-17	133.30	134.74	130.46	133.13	+1.09%	123,000
2026-03-16	133.24	135.12	130.48	131.69	+0.94%	72,300
2026-03-13	133.22	134.46	129.88	130.46	-0.37%	94,900
2026-03-12	132.62	136.00	128.73	130.94	-3.82%	79,400
2026-03-11	138.32	138.79	133.50	136.14	-2.84%	85,300
2026-03-10	137.00	142.07	134.94	140.12	+1.80%	122,100
2026-03-09	132.81	138.50	128.31	137.64	+1.70%	70,900
2026-03-06	135.02	138.51	130.92	135.34	-3.18%	120,400
2026-03-05	140.82	143.73	137.98	139.78	-2.29%	64,600
2026-03-04	142.53	147.30	141.45	143.06	+1.84%	103,900
2026-03-03	138.15	142.38	134.85	140.47	-2.27%	76,300
2026-03-02	136.93	148.20	135.96	143.74	+3.81%	121,900
2026-02-27	146.82	147.65	135.10	138.47	-6.91%	142,700
2026-02-26	162.50	171.70	146.41	148.75	-3.41%	172,400
2026-02-25	161.11	161.11	153.00	154.00	-3.37%	178,700
2026-02-24	153.94	159.74	149.62	159.37	+5.78%	131,500
2026-02-23	149.36	150.87	144.31	150.66	+1.03%	138,400
2026-02-20	146.78	150.30	141.74	149.13	+1.46%	149,300
2026-02-19	147.28	149.10	143.53	146.98	-0.31%	120,500
2026-02-18	148.29	153.63	147.09	147.44	-1.04%	90,200
2026-02-17	148.16	151.23	145.94	148.99	+0.30%	110,600
2026-02-13	142.34	148.61	141.08	148.55	+4.31%	130,700
2026-02-12	150.16	154.19	142.22	142.41	-3.83%	103,200
2026-02-11	150.68	152.70	145.01	148.08	-0.44%	181,300
2026-02-10	151.89	153.47	148.70	148.73	-1.93%	108,000
2026-02-09	149.84	153.81	148.87	151.65	+1.36%	65,100
2026-02-06	142.00	150.63	142.00	149.61	+6.95%	99,900
2026-02-05	138.14	142.47	137.05	139.89	-0.06%	99,900
2026-02-04	139.00	140.28	135.64	139.98	+1.60%	71,500
2026-02-03	134.71	140.48	133.75	137.78	+2.48%	85,200
2026-02-02	129.37	137.00	128.41	134.44	+3.38%	173,100
2026-01-30	129.34	131.59	127.52	130.05	+0.09%	239,900
2026-01-29	128.85	130.14	125.08	129.93	+1.20%	77,200
2026-01-28	127.61	129.59	124.59	128.39	+0.90%	79,700
2026-01-27	126.59	128.40	125.31	127.25	+0.23%	122,700
2026-01-26	128.02	129.97	126.55	126.96	-1.24%	135,300
2026-01-23	131.32	131.32	126.02	128.55	-2.68%	98,200
2026-01-22	129.00	132.60	129.00	132.09	+3.41%	115,900
2026-01-21	124.67	128.05	123.26	127.74	+3.37%	92,700
2026-01-20	120.54	126.19	120.54	123.58	-0.29%	114,800
2026-01-16	120.83	124.42	119.88	123.94	+2.69%	125,900
2026-01-15	115.81	122.00	115.81	120.69	+4.42%	111,200
2026-01-14	113.50	115.88	112.07	115.58	+1.89%	136,700
2026-01-13	116.02	117.00	113.18	113.44	-1.77%	88,000
2026-01-12	114.02	115.74	111.20	115.48	+1.19%	154,500
2026-01-09	109.70	114.58	108.47	114.12	+3.71%	102,100
2026-01-08	104.89	110.51	104.89	110.04	+4.23%	108,600
2026-01-07	109.86	109.86	104.68	105.57	-3.76%	112,000
2026-01-06	104.26	110.57	100.01	109.70	+4.74%	234,600
2026-01-05	106.91	110.88	104.49	104.74	-2.77%	171,400
2026-01-02	109.79	109.93	105.16	107.72	-1.89%	167,200
2025-12-31	112.18	112.18	108.39	109.79	-2.03%	179,600
2025-12-30	114.90	115.07	111.94	112.06	-2.71%	84,000
2025-12-29	115.14	116.40	113.85	115.18	-0.53%	82,400
2025-12-26	114.77	116.56	114.31	115.79	+0.69%	112,600
2025-12-24	114.59	115.98	111.91	115.00	-0.42%	51,000
2025-12-23	114.23	116.50	111.19	115.49	+0.42%	132,900
2025-12-22	111.84	116.40	111.77	115.01	+3.18%	80,800
2025-12-19	110.00	111.50	109.54	111.46	+1.91%	216,900
2025-12-18	109.99	110.58	108.90	109.37	+1.02%	127,900
2025-12-17	109.78	110.75	107.64	108.27	-1.80%	167,400
2025-12-16	108.00	111.50	108.00	110.25	+1.78%	165,300
2025-12-15	109.61	111.00	107.68	108.32	-0.95%	202,800
2025-12-12	108.65	109.50	106.19	109.36	+0.65%	224,200
2025-12-11	105.14	108.83	105.13	108.65	+4.12%	127,300
2025-12-10	102.33	108.00	101.91	104.35	+2.18%	181,300
2025-12-09	96.10	102.91	92.70	102.12	+5.59%	210,500
2025-12-08	96.65	97.49	94.99	96.71	+1.01%	129,500
2025-12-05	97.97	98.17	94.95	95.74	-2.46%	89,100
2025-12-04	98.89	100.77	97.75	98.15	-0.89%	132,100
2025-12-03	96.55	99.17	95.00	99.03	+2.62%	177,400
2025-12-02	93.72	97.71	92.50	96.50	+4.09%	165,600
2025-12-01	92.16	94.63	92.00	92.71	-1.36%	131,800
2025-11-28	94.06	95.09	92.45	93.99	-0.19%	109,000
2025-11-26	93.23	95.55	92.22	94.17	+0.80%	182,500
2025-11-25	87.09	93.63	86.71	93.42	+8.01%	227,300
2025-11-24	88.65	88.65	86.21	86.49	-2.71%	184,200
2025-11-21	87.05	89.57	86.60	88.90	+2.24%	182,700
2025-11-20	87.12	88.68	86.27	86.95	+0.74%	244,700
2025-11-19	86.00	88.25	85.00	86.31	+0.91%	178,700
2025-11-18	85.13	87.37	84.39	85.53	-1.66%	178,700
2025-11-17	88.86	90.00	84.04	86.97	-4.12%	408,500
2025-11-14	84.50	91.40	84.50	90.71	+3.46%	402,800
2025-11-13	96.15	96.72	84.80	87.68	-12.34%	613,000
2025-11-12	98.88	100.59	98.14	100.02	+2.07%	201,100
2025-11-11	100.00	100.20	96.60	97.99	-2.96%	154,100
2025-11-10	101.28	106.00	100.26	100.98	-0.04%	267,500
2025-11-07	98.02	102.97	94.52	101.02	+0.65%	249,400
2025-11-06	111.26	111.26	95.01	100.37	-17.74%	416,400
2025-11-05	121.19	122.65	116.48	122.01	-0.25%	134,200
2025-11-04	117.27	122.97	117.00	122.31	+1.26%	126,100
2025-11-03	120.08	122.18	118.26	120.79	+0.95%	94,200
2025-10-31	120.81	123.00	119.32	119.65	-1.12%	137,600
2025-10-30	122.69	124.30	119.85	121.00	-1.19%	90,200
2025-10-29	123.18	125.62	121.31	122.46	+0.20%	87,200
2025-10-28	121.90	124.64	121.25	122.21	-0.64%	92,000
2025-10-27	123.05	124.58	120.86	123.00	+0.75%	113,200
2025-10-24	119.54	122.76	117.14	122.08	+4.19%	92,400
2025-10-23	115.74	118.60	114.65	117.17	+1.30%	79,700
2025-10-22	118.28	118.33	113.87	115.67	-1.95%	94,400
2025-10-21	113.96	118.61	112.94	117.97	+2.90%	112,500
2025-10-20	113.16	114.98	111.29	114.64	+3.04%	141,800

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（+20.38%）。最弱月份：11月（-22.19%）。基于2年每日数据（2025–2026）。

1月+20.38%
2月-2.41%
3月-3.77%
4月+13.09%
5月-10.60%
6月+11.57%
7月+10.22%
8月+14.29%
9月-1.49%
10月-2.72%
11月-22.19%
12月+18.42%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

DXP Enterprises Inc（DXPE）最新收盘价是多少？

2026-10-16 收于 175.79，来自Closelook数据湖的每日价格记录。

DXPE 的52周最高价和最低价是多少？

过去52周最高 208.00、最低 84.04（截至 2026-10-16）。

DXP Enterprises Inc 历史上最强和最弱的月份是哪个？

历史上，DXPE 最强的日历月份是1月（平均 +20.38%），最弱的是11月（平均 -22.19%），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。