Dycom Industries Inc（DY）— 价格历史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 287.99 | 299.50 | 285.75 | 296.98 | +3.37% | 668,718 |
| 2026-09-01 | 289.16 | 293.95 | 284.50 | 287.30 | -1.34% | 605,531 |
| 2026-08-31 | 298.01 | 298.01 | 287.60 | 291.21 | -1.06% | 635,485 |
| 2026-08-28 | 306.34 | 307.00 | 290.19 | 294.34 | -4.44% | 934,875 |
| 2026-08-27 | 314.90 | 314.90 | 304.23 | 308.01 | -0.93% | 909,300 |
| 2026-08-26 | 326.91 | 332.38 | 303.26 | 310.91 | -11.62% | 2,798,900 |
| 2026-08-25 | 390.22 | 390.22 | 347.49 | 351.80 | -7.65% | 1,825,100 |
| 2026-08-24 | 388.25 | 391.87 | 378.39 | 380.95 | -3.05% | 549,500 |
| 2026-08-21 | 405.56 | 405.56 | 387.87 | 392.95 | -1.82% | 408,900 |
| 2026-08-20 | 400.01 | 403.41 | 394.77 | 400.23 | -0.63% | 380,200 |
| 2026-08-19 | 417.34 | 419.30 | 392.18 | 402.76 | -2.88% | 402,600 |
| 2026-08-18 | 424.75 | 425.82 | 412.71 | 414.70 | -4.20% | 491,100 |
| 2026-08-17 | 422.00 | 434.66 | 421.75 | 432.89 | +3.30% | 348,700 |
| 2026-08-14 | 409.00 | 419.79 | 409.00 | 419.07 | +2.36% | 273,600 |
| 2026-08-13 | 411.96 | 415.62 | 406.96 | 409.41 | -0.19% | 285,300 |
| 2026-08-12 | 416.65 | 426.17 | 409.28 | 410.17 | +1.73% | 338,500 |
| 2026-08-11 | 403.48 | 412.21 | 401.63 | 403.18 | +0.60% | 248,600 |
| 2026-08-10 | 410.08 | 413.32 | 400.40 | 400.79 | -1.76% | 255,000 |
| 2026-08-07 | 406.14 | 410.29 | 395.02 | 407.99 | +2.11% | 245,000 |
| 2026-08-06 | 406.67 | 416.84 | 397.96 | 399.57 | -2.21% | 290,700 |
| 2026-08-05 | 416.98 | 427.50 | 406.90 | 408.59 | -1.56% | 339,900 |
| 2026-08-04 | 421.17 | 422.48 | 410.16 | 415.08 | +0.02% | 537,700 |
| 2026-08-03 | 394.33 | 418.80 | 394.33 | 414.98 | +3.47% | 461,900 |
| 2026-07-31 | 417.15 | 417.15 | 390.02 | 401.07 | -3.85% | 927,100 |
| 2026-07-30 | 400.05 | 418.67 | 391.42 | 417.15 | +12.16% | 671,100 |
| 2026-07-29 | 398.91 | 404.34 | 370.44 | 371.92 | -7.45% | 731,600 |
| 2026-07-28 | 415.00 | 415.00 | 387.19 | 401.87 | -5.27% | 491,800 |
| 2026-07-27 | 434.76 | 440.11 | 407.27 | 424.21 | -1.30% | 407,300 |
| 2026-07-24 | 442.00 | 450.00 | 429.56 | 429.81 | -2.40% | 296,000 |
| 2026-07-23 | 427.26 | 444.57 | 427.26 | 440.39 | +1.44% | 276,000 |
| 2026-07-22 | 413.61 | 434.96 | 412.82 | 434.15 | +2.58% | 313,000 |
| 2026-07-21 | 415.61 | 425.02 | 412.00 | 423.23 | +3.18% | 289,100 |
| 2026-07-20 | 412.52 | 419.74 | 407.96 | 410.18 | +0.75% | 367,500 |
| 2026-07-17 | 404.12 | 417.98 | 395.01 | 407.11 | -1.39% | 681,200 |
| 2026-07-16 | 421.53 | 424.39 | 410.89 | 412.86 | -3.71% | 334,500 |
| 2026-07-15 | 416.74 | 429.25 | 409.65 | 428.77 | +2.36% | 498,000 |
| 2026-07-14 | 418.20 | 421.18 | 413.72 | 418.87 | +2.14% | 265,200 |
| 2026-07-13 | 417.35 | 423.28 | 409.19 | 410.11 | -3.67% | 458,800 |
| 2026-07-10 | 422.90 | 429.37 | 418.64 | 425.72 | -0.35% | 328,500 |
| 2026-07-09 | 437.86 | 442.09 | 426.43 | 427.21 | +0.12% | 347,100 |
| 2026-07-08 | 409.69 | 426.85 | 409.63 | 426.70 | +3.28% | 552,900 |
| 2026-07-07 | 421.51 | 426.42 | 405.41 | 413.15 | -4.14% | 599,200 |
| 2026-07-06 | 440.01 | 453.48 | 428.75 | 431.00 | -1.54% | 466,600 |
| 2026-07-02 | 470.94 | 473.00 | 433.77 | 437.76 | -6.96% | 446,500 |
| 2026-07-01 | 498.62 | 498.62 | 467.84 | 470.51 | -6.94% | 458,500 |
| 2026-06-30 | 506.50 | 513.84 | 501.82 | 505.59 | -0.24% | 494,200 |
| 2026-06-29 | 503.37 | 509.28 | 485.00 | 506.80 | +3.80% | 467,500 |
| 2026-06-26 | 490.92 | 507.72 | 480.00 | 488.25 | -1.09% | 4,271,900 |
| 2026-06-25 | 486.53 | 499.23 | 483.40 | 493.61 | +2.10% | 700,900 |
| 2026-06-24 | 465.34 | 485.41 | 463.61 | 483.48 | +4.05% | 625,500 |
| 2026-06-23 | 451.38 | 475.00 | 443.00 | 464.64 | -0.72% | 512,800 |
| 2026-06-22 | 458.23 | 469.93 | 452.01 | 468.01 | +2.49% | 915,800 |
| 2026-06-18 | 465.62 | 475.20 | 444.00 | 456.65 | -1.03% | 792,100 |
| 2026-06-17 | 475.00 | 478.14 | 460.47 | 461.38 | -2.19% | 651,200 |
| 2026-06-16 | 476.30 | 490.00 | 469.81 | 471.72 | +0.09% | 370,200 |
| 2026-06-15 | 481.13 | 487.82 | 465.65 | 471.30 | +0.49% | 434,900 |
| 2026-06-12 | 469.74 | 480.58 | 464.77 | 469.00 | +0.95% | 387,600 |
| 2026-06-11 | 452.90 | 466.41 | 450.20 | 464.57 | +4.19% | 373,800 |
| 2026-06-10 | 454.58 | 457.86 | 439.01 | 445.89 | -1.74% | 438,000 |
| 2026-06-09 | 467.16 | 469.45 | 431.87 | 453.79 | -1.10% | 435,900 |
| 2026-06-08 | 478.98 | 479.00 | 455.00 | 458.86 | -1.59% | 417,900 |
| 2026-06-05 | 481.96 | 485.37 | 461.23 | 466.28 | -4.56% | 412,500 |
| 2026-06-04 | 477.63 | 493.00 | 474.00 | 488.57 | +0.92% | 350,400 |
| 2026-06-03 | 487.77 | 490.86 | 467.29 | 484.11 | -0.38% | 597,800 |
| 2026-06-02 | 492.51 | 511.82 | 483.50 | 485.97 | -1.60% | 605,900 |
| 2026-06-01 | 517.26 | 517.57 | 490.08 | 493.89 | -3.16% | 461,000 |
| 2026-05-29 | 544.83 | 544.83 | 500.69 | 510.00 | -4.71% | 945,800 |
| 2026-05-28 | 523.77 | 551.86 | 523.77 | 535.20 | +1.15% | 1,284,900 |
| 2026-05-27 | 535.50 | 566.47 | 520.97 | 529.13 | +25.84% | 1,494,900 |
| 2026-05-26 | 418.00 | 423.96 | 413.95 | 420.47 | +2.25% | 729,000 |
| 2026-05-22 | 418.15 | 419.74 | 405.48 | 411.20 | -0.78% | 442,700 |
| 2026-05-21 | 412.30 | 422.52 | 405.29 | 414.43 | +0.40% | 359,500 |
| 2026-05-20 | 418.63 | 421.24 | 410.36 | 412.78 | -0.14% | 253,700 |
| 2026-05-19 | 409.62 | 417.99 | 398.53 | 413.35 | -1.50% | 525,800 |
| 2026-05-18 | 437.29 | 437.29 | 414.72 | 419.66 | -4.05% | 536,900 |
| 2026-05-15 | 440.95 | 446.99 | 431.65 | 437.37 | -3.02% | 259,500 |
| 2026-05-14 | 449.26 | 454.01 | 442.80 | 450.98 | +1.39% | 240,000 |
| 2026-05-13 | 430.10 | 451.13 | 425.12 | 444.81 | +3.59% | 487,000 |
| 2026-05-12 | 424.92 | 432.29 | 412.24 | 429.40 | -0.36% | 303,500 |
| 2026-05-11 | 427.58 | 433.99 | 425.00 | 430.95 | +0.62% | 297,100 |
| 2026-05-08 | 433.83 | 441.31 | 425.62 | 428.31 | +0.46% | 310,600 |
| 2026-05-07 | 456.64 | 456.87 | 423.63 | 426.36 | -6.86% | 580,400 |
| 2026-05-06 | 459.43 | 464.82 | 436.00 | 457.78 | +0.14% | 501,700 |
| 2026-05-05 | 443.76 | 463.96 | 440.05 | 457.14 | +6.44% | 694,500 |
| 2026-05-04 | 432.75 | 436.01 | 423.50 | 429.47 | -0.95% | 421,300 |
| 2026-05-01 | 416.17 | 434.07 | 414.51 | 433.60 | +4.71% | 489,600 |
| 2026-04-30 | 399.18 | 425.00 | 399.18 | 414.10 | +6.10% | 489,800 |
| 2026-04-29 | 403.49 | 406.71 | 389.63 | 390.31 | -3.26% | 330,300 |
| 2026-04-28 | 407.98 | 410.21 | 400.00 | 403.45 | -3.02% | 230,500 |
| 2026-04-27 | 417.25 | 417.25 | 402.76 | 416.01 | +1.29% | 507,500 |
| 2026-04-24 | 416.22 | 421.12 | 410.69 | 410.72 | -0.88% | 252,900 |
| 2026-04-23 | 411.71 | 421.70 | 405.47 | 414.35 | +1.54% | 250,800 |
| 2026-04-22 | 410.00 | 413.72 | 402.07 | 408.05 | +0.80% | 220,600 |
| 2026-04-21 | 411.22 | 418.44 | 400.21 | 404.81 | -1.33% | 460,400 |
| 2026-04-20 | 400.21 | 412.00 | 400.05 | 410.26 | +2.71% | 372,700 |
| 2026-04-17 | 407.23 | 413.72 | 396.49 | 399.45 | -0.23% | 489,700 |
| 2026-04-16 | 391.98 | 404.77 | 390.02 | 400.38 | +1.36% | 457,100 |
| 2026-04-15 | 393.90 | 395.57 | 386.79 | 395.00 | +0.70% | 436,300 |
| 2026-04-14 | 399.30 | 401.80 | 388.46 | 392.25 | -1.18% | 521,600 |
| 2026-04-13 | 391.37 | 398.72 | 388.00 | 396.95 | +1.01% | 326,700 |
| 2026-04-10 | 392.14 | 396.55 | 388.94 | 393.00 | +0.35% | 455,100 |
| 2026-04-09 | 380.18 | 397.50 | 380.18 | 391.62 | +2.79% | 460,800 |
| 2026-04-08 | 373.34 | 381.51 | 367.43 | 381.00 | +6.79% | 622,700 |
| 2026-04-07 | 352.18 | 358.94 | 342.61 | 356.79 | +2.34% | 385,500 |
| 2026-04-06 | 346.54 | 348.94 | 338.48 | 348.63 | +0.14% | 203,700 |
| 2026-04-02 | 335.00 | 348.78 | 333.03 | 348.15 | +0.20% | 300,300 |
| 2026-04-01 | 345.10 | 354.59 | 340.49 | 347.45 | +2.55% | 409,700 |
| 2026-03-31 | 330.67 | 343.13 | 328.95 | 338.82 | +4.34% | 374,700 |
| 2026-03-30 | 344.85 | 344.85 | 323.79 | 324.73 | -5.04% | 392,900 |
| 2026-03-27 | 336.79 | 348.49 | 336.77 | 341.96 | +1.54% | 281,400 |
| 2026-03-26 | 346.95 | 348.65 | 335.92 | 336.77 | -4.74% | 245,900 |
| 2026-03-25 | 355.89 | 358.05 | 350.37 | 353.52 | +0.82% | 271,200 |
| 2026-03-24 | 345.30 | 355.00 | 341.56 | 350.63 | +0.25% | 329,400 |
| 2026-03-23 | 346.00 | 357.43 | 339.73 | 349.74 | +3.97% | 490,800 |
| 2026-03-20 | 355.15 | 358.06 | 329.66 | 336.38 | -5.40% | 1,294,600 |
| 2026-03-19 | 344.51 | 359.46 | 338.08 | 355.60 | +0.97% | 305,700 |
| 2026-03-18 | 361.74 | 366.34 | 350.00 | 352.19 | -2.56% | 326,800 |
| 2026-03-17 | 359.00 | 366.68 | 356.90 | 361.43 | +0.97% | 320,300 |
| 2026-03-16 | 355.54 | 359.99 | 351.50 | 357.96 | +3.09% | 451,100 |
| 2026-03-13 | 361.53 | 361.80 | 347.10 | 347.23 | -2.80% | 424,700 |
| 2026-03-12 | 358.88 | 367.00 | 355.29 | 357.25 | -2.64% | 465,300 |
| 2026-03-11 | 366.45 | 368.78 | 353.27 | 366.95 | +1.10% | 391,500 |
| 2026-03-10 | 364.40 | 377.08 | 359.60 | 362.97 | +0.74% | 642,900 |
| 2026-03-09 | 349.82 | 364.85 | 346.64 | 360.29 | +0.90% | 647,900 |
| 2026-03-06 | 357.24 | 369.57 | 354.40 | 357.07 | -3.49% | 370,100 |
| 2026-03-05 | 381.00 | 381.00 | 352.00 | 369.98 | -4.42% | 827,100 |
| 2026-03-04 | 421.50 | 423.42 | 376.88 | 387.07 | -4.07% | 983,700 |
| 2026-03-03 | 401.50 | 409.91 | 390.69 | 403.49 | -3.64% | 471,600 |
| 2026-03-02 | 413.10 | 426.49 | 410.63 | 418.73 | -0.31% | 444,100 |
| 2026-02-27 | 414.51 | 422.65 | 410.54 | 420.02 | -0.12% | 362,400 |
| 2026-02-26 | 430.17 | 431.16 | 401.00 | 420.51 | -1.17% | 454,800 |
| 2026-02-25 | 433.40 | 433.40 | 422.47 | 425.47 | -0.73% | 371,100 |
| 2026-02-24 | 415.80 | 431.59 | 407.48 | 428.58 | +1.96% | 259,600 |
| 2026-02-23 | 429.50 | 429.50 | 416.87 | 420.34 | -2.19% | 308,500 |
| 2026-02-20 | 418.16 | 433.79 | 418.16 | 429.73 | +2.46% | 273,900 |
| 2026-02-19 | 412.10 | 420.74 | 411.97 | 419.40 | +1.63% | 261,100 |
| 2026-02-18 | 423.27 | 430.00 | 411.49 | 412.68 | -2.31% | 306,700 |
| 2026-02-17 | 420.48 | 426.59 | 415.40 | 422.43 | -1.18% | 322,000 |
| 2026-02-13 | 419.10 | 433.79 | 407.02 | 427.48 | +2.43% | 246,400 |
| 2026-02-12 | 434.48 | 445.53 | 414.60 | 417.33 | -2.87% | 557,700 |
| 2026-02-11 | 415.68 | 429.99 | 412.87 | 429.68 | +4.70% | 446,700 |
| 2026-02-10 | 413.00 | 417.70 | 408.70 | 410.40 | -1.18% | 265,200 |
| 2026-02-09 | 401.82 | 422.74 | 398.00 | 415.28 | +3.70% | 484,400 |
| 2026-02-06 | 385.10 | 402.07 | 384.89 | 400.47 | +6.44% | 483,400 |
| 2026-02-05 | 359.02 | 382.99 | 353.34 | 376.24 | +3.59% | 531,900 |
| 2026-02-04 | 393.82 | 395.25 | 349.67 | 363.20 | -7.28% | 634,700 |
| 2026-02-03 | 395.94 | 402.33 | 379.13 | 391.70 | +2.12% | 512,900 |
| 2026-02-02 | 363.27 | 388.07 | 359.62 | 383.58 | +5.27% | 772,800 |
| 2026-01-30 | 359.80 | 369.22 | 358.25 | 364.39 | -0.30% | 321,500 |
| 2026-01-29 | 371.72 | 375.39 | 358.00 | 365.47 | -1.22% | 380,500 |
| 2026-01-28 | 373.87 | 376.12 | 362.01 | 369.99 | -1.30% | 386,000 |
| 2026-01-27 | 375.25 | 378.04 | 370.54 | 374.87 | +0.43% | 257,800 |
| 2026-01-26 | 368.47 | 379.27 | 368.21 | 373.27 | +1.37% | 273,000 |
| 2026-01-23 | 376.98 | 379.03 | 366.98 | 368.21 | -2.87% | 263,900 |
| 2026-01-22 | 384.61 | 386.94 | 375.45 | 379.10 | +0.93% | 446,300 |
| 2026-01-21 | 368.46 | 375.59 | 364.26 | 375.59 | +2.58% | 306,600 |
| 2026-01-20 | 365.37 | 375.27 | 362.50 | 366.15 | -1.20% | 289,800 |
| 2026-01-16 | 369.88 | 379.89 | 367.83 | 370.61 | +1.36% | 500,800 |
| 2026-01-15 | 359.64 | 372.64 | 359.50 | 365.65 | +3.29% | 378,600 |
| 2026-01-14 | 358.08 | 359.76 | 349.63 | 353.99 | -0.82% | 261,900 |
| 2026-01-13 | 348.00 | 358.95 | 346.62 | 356.90 | +3.06% | 289,100 |
| 2026-01-12 | 337.23 | 347.47 | 337.11 | 346.31 | +2.21% | 171,900 |
| 2026-01-09 | 341.83 | 347.00 | 338.71 | 338.81 | -0.26% | 227,000 |
| 2026-01-08 | 354.63 | 356.53 | 334.56 | 339.68 | -4.19% | 273,700 |
| 2026-01-07 | 353.00 | 356.76 | 348.68 | 354.53 | +1.20% | 273,700 |
| 2026-01-06 | 347.18 | 351.48 | 335.07 | 350.31 | +0.67% | 407,900 |
| 2026-01-05 | 350.16 | 357.00 | 346.86 | 347.99 | +0.12% | 285,300 |
| 2026-01-02 | 340.34 | 349.39 | 339.90 | 347.56 | +2.86% | 298,200 |
| 2025-12-31 | 343.50 | 344.45 | 337.70 | 337.90 | -1.39% | 314,900 |
| 2025-12-30 | 343.47 | 346.47 | 341.75 | 342.66 | -0.24% | 298,400 |
| 2025-12-29 | 344.98 | 348.03 | 343.09 | 343.50 | -1.19% | 304,100 |
| 2025-12-26 | 350.39 | 350.39 | 346.29 | 347.63 | -0.22% | 222,000 |
| 2025-12-24 | 349.10 | 349.28 | 345.39 | 348.40 | -0.16% | 118,000 |
| 2025-12-23 | 350.21 | 351.97 | 344.38 | 348.95 | +0.53% | 335,400 |
| 2025-12-22 | 350.79 | 353.75 | 344.40 | 347.11 | +0.79% | 446,400 |
| 2025-12-19 | 343.01 | 353.46 | 341.94 | 344.38 | +0.93% | 5,193,500 |
| 2025-12-18 | 346.43 | 349.16 | 340.91 | 341.19 | +0.34% | 382,400 |
| 2025-12-17 | 351.86 | 353.10 | 338.33 | 340.02 | -2.18% | 460,700 |
| 2025-12-16 | 349.29 | 355.36 | 346.24 | 347.61 | -1.02% | 284,600 |
| 2025-12-15 | 350.40 | 354.76 | 349.21 | 351.19 | +1.56% | 289,200 |
| 2025-12-12 | 362.00 | 366.65 | 344.03 | 345.78 | -5.14% | 475,600 |
| 2025-12-11 | 355.93 | 366.47 | 348.64 | 364.51 | +2.44% | 344,800 |
| 2025-12-10 | 347.03 | 361.22 | 346.41 | 355.83 | +2.48% | 355,300 |
| 2025-12-09 | 348.72 | 352.97 | 345.81 | 347.21 | -0.49% | 268,600 |
| 2025-12-08 | 354.77 | 356.60 | 347.72 | 348.91 | -0.82% | 414,200 |
| 2025-12-05 | 353.44 | 354.80 | 347.99 | 351.80 | -0.73% | 249,200 |
| 2025-12-04 | 349.66 | 358.24 | 346.88 | 354.40 | +0.45% | 312,300 |
| 2025-12-03 | 353.08 | 354.87 | 342.46 | 352.80 | -0.43% | 310,300 |
| 2025-12-02 | 354.22 | 357.69 | 351.24 | 354.31 | +1.21% | 422,600 |
| 2025-12-01 | 356.87 | 358.01 | 347.66 | 350.06 | -3.17% | 457,000 |
| 2025-11-28 | 357.11 | 364.40 | 355.56 | 361.53 | +1.85% | 173,600 |
| 2025-11-26 | 350.00 | 362.54 | 350.00 | 354.96 | +1.87% | 517,100 |
| 2025-11-25 | 342.21 | 349.51 | 340.79 | 348.44 | +2.27% | 404,200 |
| 2025-11-24 | 331.44 | 343.69 | 329.82 | 340.69 | +4.35% | 453,900 |
| 2025-11-21 | 325.80 | 335.42 | 320.02 | 326.49 | +0.96% | 576,400 |
| 2025-11-20 | 334.41 | 350.87 | 322.58 | 323.37 | -0.59% | 749,100 |
| 2025-11-19 | 324.48 | 350.00 | 317.09 | 325.29 | +9.82% | 1,106,400 |
| 2025-11-18 | 290.03 | 300.50 | 289.21 | 296.20 | +0.83% | 480,000 |
| 2025-11-17 | 291.20 | 300.00 | 289.21 | 293.77 | +0.88% | 447,600 |
| 2025-11-14 | 279.86 | 292.99 | 273.03 | 291.20 | +3.01% | 355,800 |
| 2025-11-13 | 293.11 | 296.21 | 279.46 | 282.69 | -4.36% | 271,200 |
| 2025-11-12 | 290.58 | 297.58 | 290.58 | 295.57 | +1.71% | 289,900 |
| 2025-11-11 | 290.32 | 292.37 | 284.30 | 290.61 | -1.03% | 220,200 |
| 2025-11-10 | 292.07 | 298.07 | 288.37 | 293.62 | +2.52% | 263,300 |
| 2025-11-07 | 279.82 | 287.65 | 273.00 | 286.41 | +1.23% | 501,600 |
| 2025-11-06 | 287.19 | 289.19 | 281.68 | 282.92 | -2.49% | 219,800 |
| 2025-11-05 | 283.86 | 291.77 | 282.40 | 290.15 | +2.84% | 433,500 |
| 2025-11-04 | 281.42 | 286.26 | 275.00 | 282.13 | -1.42% | 252,300 |
| 2025-11-03 | 285.42 | 291.10 | 282.50 | 286.19 | -0.56% | 281,300 |
| 2025-10-31 | 284.76 | 293.46 | 284.76 | 287.79 | +0.50% | 270,100 |
| 2025-10-30 | 285.13 | 290.00 | 281.50 | 286.36 | -0.72% | 339,700 |
| 2025-10-29 | 289.25 | 291.61 | 285.07 | 288.44 | +1.00% | 335,500 |
| 2025-10-28 | 281.78 | 286.68 | 281.01 | 285.58 | +0.50% | 259,500 |
| 2025-10-27 | 294.68 | 294.68 | 277.40 | 284.16 | -2.67% | 695,400 |
| 2025-10-24 | 291.30 | 295.16 | 289.08 | 291.96 | +1.95% | 204,500 |
| 2025-10-23 | 279.98 | 287.00 | 277.50 | 286.38 | +2.45% | 251,300 |
| 2025-10-22 | 291.03 | 293.70 | 272.31 | 279.52 | -3.71% | 355,100 |
| 2025-10-21 | 296.33 | 297.85 | 287.05 | 290.28 | -2.04% | 171,200 |
| 2025-10-20 | 299.68 | 300.17 | 292.34 | 296.31 | +1.31% | 154,900 |
| 2025-10-17 | 293.06 | 296.28 | 287.21 | 292.49 | -1.00% | 276,400 |
| 2025-10-16 | 300.00 | 301.88 | 294.75 | 295.44 | -1.13% | 278,700 |
| 2025-10-15 | 292.67 | 299.52 | 289.84 | 298.82 | +2.04% | 310,800 |
| 2025-10-14 | 287.68 | 297.60 | 285.58 | 292.85 | +0.67% | 212,000 |
| 2025-10-13 | 291.54 | 294.75 | 288.69 | 290.90 | +2.31% | 187,900 |
| 2025-10-10 | 291.78 | 294.82 | 284.14 | 284.33 | -1.85% | 313,700 |
| 2025-10-09 | 293.68 | 293.89 | 288.59 | 289.68 | -1.50% | 279,500 |
| 2025-10-08 | 282.63 | 294.35 | 282.55 | 294.09 | +2.72% | 251,800 |
| 2025-10-07 | 290.00 | 292.00 | 281.71 | 286.30 | -0.82% | 461,500 |
| 2025-10-06 | 289.28 | 291.86 | 287.02 | 288.66 | +0.77% | 330,500 |
| 2025-10-03 | 292.95 | 293.34 | 285.59 | 286.45 | -1.76% | 534,700 |
| 2025-10-02 | 292.56 | 294.35 | 286.95 | 291.58 | -0.03% | 260,600 |
| 2025-10-01 | 289.64 | 293.68 | 286.25 | 291.66 | -0.03% | 258,800 |
| 2025-09-30 | 294.98 | 300.00 | 288.71 | 291.76 | -0.77% | 496,800 |
| 2025-09-29 | 291.00 | 294.59 | 289.33 | 294.01 | +2.28% | 377,200 |
| 2025-09-26 | 279.16 | 289.56 | 276.31 | 287.45 | +4.61% | 415,600 |
| 2025-09-25 | 273.22 | 277.68 | 266.84 | 274.78 | -0.63% | 424,200 |
| 2025-09-24 | 282.90 | 285.00 | 274.04 | 276.53 | -2.13% | 340,500 |
| 2025-09-23 | 280.88 | 284.55 | 279.41 | 282.54 | +0.50% | 528,100 |
| 2025-09-22 | 267.87 | 281.96 | 266.09 | 281.14 | +4.29% | 446,300 |
| 2025-09-19 | 270.87 | 272.00 | 268.00 | 269.58 | -0.42% | 586,300 |
| 2025-09-18 | 260.95 | 270.99 | 260.10 | 270.71 | +3.49% | 440,200 |
| 2025-09-17 | 256.96 | 267.23 | 254.90 | 261.57 | +3.35% | 520,200 |
| 2025-09-16 | 255.09 | 256.64 | 250.82 | 253.08 | -0.98% | 270,300 |
| 2025-09-15 | 258.87 | 259.64 | 254.27 | 255.59 | -0.87% | 288,200 |
| 2025-09-12 | 256.92 | 260.42 | 255.35 | 257.84 | -0.38% | 276,500 |
| 2025-09-11 | 259.47 | 262.29 | 256.33 | 258.83 | -0.17% | 277,000 |
| 2025-09-10 | 255.82 | 263.40 | 255.82 | 259.27 | +2.88% | 355,700 |
| 2025-09-09 | 249.13 | 253.80 | 249.13 | 252.01 | -0.19% | 397,900 |
| 2025-09-08 | 248.99 | 252.68 | 246.19 | 252.50 | +1.68% | 442,900 |
| 2025-09-05 | 254.63 | 255.14 | 243.80 | 248.34 | -2.23% | 358,000 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+26.33%）。最弱月份：8月（-16.97%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Dycom Industries Inc（DY）最新收盘价是多少？
2026-09-02 收于 296.98，来自Closelook数据湖的每日价格记录。
DY 的52周最高价和最低价是多少？
过去52周最高 566.47、最低 242.55（截至 2026-09-02）。
Dycom Industries Inc 历史上最强和最弱的月份是哪个？
历史上，DY 最强的日历月份是11月（平均 +26.33%），最弱的是8月（平均 -16.97%），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418根日线计算。