EchoStar Corporation（ECHO）— 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 | 86.74 | 87.72 | 85.74 | 86.69 | +0.76% | 2,047,479 |
| 2026-09-01 | 85.54 | 87.00 | 85.28 | 86.04 | -0.46% | 1,680,280 |
| 2026-08-31 | 86.63 | 87.56 | 85.80 | 86.44 | -0.46% | 1,908,109 |
| 2026-08-28 | 86.63 | 87.65 | 84.81 | 86.84 | +0.43% | 2,273,789 |
| 2026-08-27 | 85.75 | 86.99 | 84.61 | 86.47 | +1.00% | 1,996,500 |
| 2026-08-26 | 85.80 | 86.41 | 84.26 | 85.61 | -1.05% | 2,922,100 |
| 2026-08-25 | 86.25 | 87.21 | 85.12 | 86.52 | +1.41% | 2,837,970 |
| 2026-08-24 | 86.00 | 87.19 | 84.71 | 85.32 | -1.72% | 2,335,379 |
| 2026-08-21 | 87.75 | 88.00 | 86.08 | 86.81 | -0.13% | 2,163,300 |
| 2026-08-20 | 88.04 | 88.05 | 85.11 | 86.92 | -1.72% | 3,610,700 |
| 2026-08-19 | 91.35 | 91.35 | 87.79 | 88.44 | -1.73% | 2,178,000 |
| 2026-08-18 | 90.48 | 91.97 | 89.62 | 90.00 | -2.71% | 2,258,200 |
| 2026-08-17 | 92.41 | 94.95 | 91.73 | 92.51 | +0.67% | 3,199,300 |
| 2026-08-14 | 91.96 | 93.00 | 90.88 | 91.89 | +0.23% | 2,113,700 |
| 2026-08-13 | 91.07 | 93.35 | 91.01 | 91.68 | -0.89% | 2,582,600 |
| 2026-08-12 | 89.43 | 93.60 | 88.33 | 92.50 | +5.14% | 5,108,400 |
| 2026-08-11 | 89.28 | 90.68 | 87.71 | 87.98 | -1.31% | 2,473,000 |
| 2026-08-10 | 90.45 | 91.57 | 88.04 | 89.15 | -0.99% | 4,304,900 |
| 2026-08-07 | 87.25 | 91.07 | 87.07 | 90.04 | +3.46% | 4,773,100 |
| 2026-08-06 | 86.73 | 90.64 | 86.22 | 87.03 | -0.80% | 3,914,800 |
| 2026-08-05 | 89.65 | 89.94 | 84.77 | 87.73 | -4.22% | 5,246,100 |
| 2026-08-04 | 87.56 | 91.86 | 85.87 | 91.60 | +6.97% | 7,426,500 |
| 2026-08-03 | 83.58 | 88.32 | 83.01 | 85.63 | +1.83% | 8,086,100 |
| 2026-07-31 | 86.98 | 86.98 | 83.75 | 84.09 | -2.37% | 4,127,400 |
| 2026-07-30 | 85.15 | 87.03 | 83.99 | 86.13 | +2.67% | 5,673,600 |
| 2026-07-29 | 86.26 | 88.22 | 82.48 | 83.89 | -2.37% | 8,089,600 |
| 2026-07-28 | 84.46 | 86.05 | 82.89 | 85.93 | -0.88% | 7,229,500 |
| 2026-07-27 | 87.13 | 88.67 | 85.82 | 86.69 | -1.35% | 3,517,700 |
| 2026-07-24 | 90.86 | 90.90 | 86.93 | 87.88 | -3.97% | 5,888,300 |
| 2026-07-23 | 90.27 | 92.36 | 89.22 | 91.51 | -0.83% | 6,879,900 |
| 2026-07-22 | 95.07 | 95.54 | 91.81 | 92.28 | -2.62% | 4,617,800 |
| 2026-07-21 | 92.06 | 96.03 | 91.17 | 94.76 | +4.90% | 4,912,505 |
| 2026-07-20 | 91.70 | 92.73 | 89.37 | 90.33 | -1.82% | 5,477,046 |
| 2026-07-17 | 90.79 | 93.43 | 89.15 | 92.00 | +0.50% | 5,872,400 |
| 2026-07-16 | 95.92 | 96.11 | 90.49 | 91.54 | -5.21% | 5,377,900 |
| 2026-07-15 | 94.18 | 96.92 | 92.33 | 96.57 | +2.19% | 4,112,000 |
| 2026-07-14 | 93.78 | 96.42 | 93.53 | 94.50 | +1.72% | 7,040,400 |
| 2026-07-13 | 94.56 | 94.88 | 91.92 | 92.90 | -3.23% | 3,763,700 |
| 2026-07-10 | 97.71 | 98.21 | 95.35 | 96.00 | -2.00% | 3,407,700 |
| 2026-07-09 | 96.20 | 98.99 | 95.80 | 97.96 | +1.74% | 4,045,000 |
| 2026-07-08 | 97.55 | 100.51 | 95.39 | 96.28 | -1.66% | 4,047,300 |
| 2026-07-07 | 100.51 | 101.68 | 97.30 | 97.91 | -0.39% | 4,914,500 |
| 2026-07-06 | 102.27 | 104.74 | 96.72 | 98.29 | -3.16% | 5,212,900 |
| 2026-07-02 | 101.05 | 103.68 | 100.00 | 101.50 | +0.61% | 4,010,700 |
| 2026-07-01 | 100.94 | 102.86 | 98.62 | 100.88 | -0.61% | 5,115,500 |
| 2026-06-30 | 97.98 | 102.78 | 97.53 | 101.50 | +0.65% | 9,310,300 |
| 2026-06-29 | 100.15 | 102.68 | 99.22 | 100.84 | +3.64% | 10,408,300 |
| 2026-06-26 | 94.90 | 100.20 | 94.62 | 97.30 | +0.11% | 24,495,300 |
| 2026-06-25 | 100.28 | 100.72 | 94.78 | 97.19 | -2.67% | 8,706,600 |
| 2026-06-24 | 101.16 | 102.31 | 98.25 | 99.86 | -3.91% | 8,741,800 |
| 2026-06-23 | 103.41 | 105.38 | 100.32 | 103.92 | -2.33% | 11,744,100 |
| 2026-06-22 | 105.40 | 108.74 | 104.04 | 106.40 | -2.54% | 13,210,800 |
| 2026-06-18 | 109.78 | 110.64 | 104.14 | 109.17 | -2.26% | 21,699,400 |
| 2026-06-17 | 120.00 | 124.20 | 110.58 | 111.70 | -7.66% | 14,920,400 |
| 2026-06-16 | 118.87 | 124.14 | 114.18 | 120.97 | +2.63% | 22,431,000 |
| 2026-06-15 | 117.33 | 118.88 | 108.90 | 117.87 | +3.32% | 17,880,600 |
| 2026-06-12 | 131.13 | 131.22 | 106.56 | 114.08 | -10.97% | 50,142,900 |
| 2026-06-11 | 117.73 | 128.46 | 115.52 | 128.13 | +11.19% | 16,440,600 |
| 2026-06-10 | 118.00 | 118.18 | 113.45 | 115.24 | -1.31% | 8,339,700 |
| 2026-06-09 | 118.28 | 121.47 | 113.29 | 116.77 | +0.13% | 7,377,300 |
| 2026-06-08 | 118.29 | 118.66 | 109.70 | 116.62 | +0.29% | 11,735,900 |
| 2026-06-05 | 121.00 | 121.85 | 113.50 | 116.28 | -6.71% | 9,733,500 |
| 2026-06-04 | 119.50 | 126.57 | 117.75 | 124.64 | +3.08% | 6,277,600 |
| 2026-06-03 | 122.35 | 125.03 | 120.17 | 120.92 | -2.13% | 5,579,500 |
| 2026-06-02 | 126.90 | 128.85 | 122.50 | 123.55 | -3.04% | 4,555,400 |
| 2026-06-01 | 128.38 | 129.88 | 123.57 | 127.42 | -1.37% | 5,758,900 |
| 2026-05-29 | 126.26 | 129.38 | 121.26 | 129.19 | -1.43% | 8,609,900 |
| 2026-05-28 | 121.81 | 131.77 | 119.55 | 131.07 | +7.03% | 8,239,100 |
| 2026-05-27 | 123.10 | 128.00 | 121.30 | 122.46 | -0.54% | 7,116,000 |
| 2026-05-26 | 129.46 | 131.49 | 120.90 | 123.12 | -0.87% | 11,228,200 |
| 2026-05-22 | 130.31 | 130.46 | 122.73 | 124.20 | -3.30% | 11,039,500 |
| 2026-05-21 | 139.69 | 141.58 | 128.10 | 128.44 | -9.42% | 9,039,100 |
| 2026-05-20 | 137.92 | 142.73 | 132.90 | 141.80 | +3.87% | 5,523,700 |
| 2026-05-19 | 134.50 | 137.98 | 132.00 | 136.52 | +0.05% | 3,893,500 |
| 2026-05-18 | 146.75 | 147.25 | 135.11 | 136.45 | -0.57% | 8,968,900 |
| 2026-05-15 | 133.94 | 139.00 | 132.50 | 137.23 | +1.57% | 5,463,700 |
| 2026-05-14 | 133.68 | 139.54 | 132.60 | 135.11 | +1.41% | 4,798,500 |
| 2026-05-13 | 132.27 | 137.47 | 129.63 | 133.23 | +2.98% | 8,129,100 |
| 2026-05-12 | 127.00 | 129.60 | 122.55 | 129.38 | +0.19% | 5,989,000 |
| 2026-05-11 | 127.88 | 132.10 | 126.06 | 129.14 | +1.57% | 4,684,400 |
| 2026-05-08 | 123.75 | 127.26 | 122.63 | 127.15 | +3.69% | 3,052,400 |
| 2026-05-07 | 127.02 | 127.02 | 121.60 | 122.62 | -2.49% | 3,522,300 |
| 2026-05-06 | 118.73 | 126.78 | 117.47 | 125.75 | +7.17% | 5,979,200 |
| 2026-05-05 | 120.65 | 120.98 | 116.54 | 117.34 | -2.49% | 3,819,100 |
| 2026-05-04 | 122.58 | 122.90 | 119.17 | 120.34 | -2.31% | 3,011,200 |
| 2026-05-01 | 123.32 | 124.34 | 121.56 | 123.18 | +0.03% | 2,393,500 |
| 2026-04-30 | 120.66 | 124.96 | 120.50 | 123.14 | +2.81% | 2,837,800 |
| 2026-04-29 | 123.34 | 124.00 | 119.49 | 119.78 | -3.17% | 9,060,900 |
| 2026-04-28 | 120.46 | 124.44 | 119.20 | 123.70 | +1.70% | 3,313,100 |
| 2026-04-27 | 118.00 | 122.03 | 116.72 | 121.63 | +3.51% | 5,174,200 |
| 2026-04-24 | 122.08 | 122.08 | 116.32 | 117.50 | -3.31% | 7,029,300 |
| 2026-04-23 | 121.57 | 123.35 | 119.79 | 121.52 | -0.69% | 3,414,500 |
| 2026-04-22 | 126.77 | 127.38 | 119.68 | 122.36 | -1.21% | 8,327,400 |
| 2026-04-21 | 137.09 | 137.39 | 122.79 | 123.86 | -8.33% | 7,630,600 |
| 2026-04-20 | 134.29 | 137.44 | 133.02 | 135.11 | +1.43% | 3,709,200 |
| 2026-04-17 | 135.27 | 135.68 | 132.09 | 133.21 | +0.54% | 5,818,100 |
| 2026-04-16 | 131.37 | 133.21 | 129.50 | 132.50 | +0.84% | 3,133,500 |
| 2026-04-15 | 132.13 | 135.88 | 130.31 | 131.39 | +0.71% | 5,661,700 |
| 2026-04-14 | 127.91 | 131.73 | 126.14 | 130.47 | +3.92% | 4,818,300 |
| 2026-04-13 | 128.50 | 129.25 | 125.00 | 125.55 | -2.36% | 2,872,900 |
| 2026-04-10 | 120.09 | 132.43 | 117.76 | 128.59 | +7.08% | 9,102,700 |
| 2026-04-09 | 122.71 | 124.83 | 117.50 | 120.09 | -2.22% | 5,166,300 |
| 2026-04-08 | 129.13 | 129.52 | 121.37 | 122.82 | -1.56% | 6,221,400 |
| 2026-04-07 | 125.22 | 126.47 | 122.14 | 124.77 | -1.72% | 3,837,500 |
| 2026-04-06 | 129.17 | 129.50 | 125.68 | 126.95 | -1.34% | 4,859,200 |
| 2026-04-02 | 118.10 | 130.00 | 118.04 | 128.68 | +6.70% | 10,713,700 |
| 2026-04-01 | 118.49 | 124.00 | 117.71 | 120.60 | +3.02% | 7,062,500 |
| 2026-03-31 | 115.09 | 120.76 | 113.52 | 117.07 | +4.31% | 14,711,200 |
| 2026-03-30 | 116.10 | 118.31 | 110.03 | 112.23 | -2.59% | 4,796,300 |
| 2026-03-27 | 111.54 | 116.60 | 111.01 | 115.21 | +3.42% | 5,713,300 |
| 2026-03-26 | 117.28 | 117.81 | 109.70 | 111.40 | -6.44% | 9,235,600 |
| 2026-03-25 | 116.82 | 124.61 | 116.14 | 119.07 | +7.43% | 13,331,100 |
| 2026-03-24 | 109.58 | 114.21 | 108.97 | 110.84 | +1.23% | 4,624,900 |
| 2026-03-23 | 111.00 | 112.89 | 105.35 | 109.49 | -0.32% | 6,798,400 |
| 2026-03-20 | 109.93 | 111.50 | 104.13 | 109.84 | +0.67% | 49,306,800 |
| 2026-03-19 | 106.99 | 109.97 | 106.00 | 109.11 | +1.26% | 5,148,200 |
| 2026-03-18 | 111.59 | 113.03 | 107.49 | 107.75 | -4.03% | 4,119,100 |
| 2026-03-17 | 114.10 | 116.44 | 112.11 | 112.27 | -1.80% | 3,633,100 |
| 2026-03-16 | 110.18 | 114.81 | 110.00 | 114.33 | +5.53% | 4,890,200 |
| 2026-03-13 | 108.83 | 109.50 | 105.57 | 108.34 | +0.58% | 3,150,000 |
| 2026-03-12 | 110.41 | 111.18 | 107.43 | 107.71 | -3.98% | 6,223,300 |
| 2026-03-11 | 107.58 | 114.00 | 107.40 | 112.18 | +3.39% | 5,582,300 |
| 2026-03-10 | 110.62 | 112.40 | 106.75 | 108.50 | -1.29% | 5,992,200 |
| 2026-03-09 | 108.18 | 110.64 | 104.90 | 109.92 | +3.46% | 6,330,900 |
| 2026-03-06 | 107.30 | 111.15 | 105.28 | 106.24 | -4.16% | 4,137,800 |
| 2026-03-05 | 114.07 | 116.83 | 109.65 | 110.85 | -2.79% | 4,089,600 |
| 2026-03-04 | 118.36 | 118.50 | 110.50 | 114.03 | -2.46% | 4,023,000 |
| 2026-03-03 | 115.24 | 119.48 | 113.52 | 116.90 | -1.50% | 4,015,500 |
| 2026-03-02 | 117.16 | 121.64 | 114.15 | 118.68 | +2.73% | 6,957,400 |
| 2026-02-27 | 107.21 | 119.50 | 105.32 | 115.53 | +6.61% | 7,897,700 |
| 2026-02-26 | 107.38 | 108.94 | 105.79 | 108.37 | +1.27% | 3,121,000 |
| 2026-02-25 | 108.61 | 109.18 | 104.63 | 107.01 | +0.22% | 3,635,400 |
| 2026-02-24 | 107.05 | 107.62 | 104.77 | 106.78 | -0.60% | 3,214,300 |
| 2026-02-23 | 109.00 | 110.23 | 107.05 | 107.42 | -2.66% | 2,336,800 |
| 2026-02-20 | 114.51 | 114.84 | 109.79 | 110.36 | -3.90% | 2,367,800 |
| 2026-02-19 | 113.14 | 117.23 | 112.67 | 114.84 | +0.33% | 2,179,300 |
| 2026-02-18 | 112.73 | 116.48 | 112.51 | 114.46 | +1.29% | 2,726,800 |
| 2026-02-17 | 112.00 | 115.03 | 110.25 | 113.00 | -0.13% | 1,851,100 |
| 2026-02-13 | 109.87 | 116.61 | 108.11 | 113.15 | +2.39% | 4,233,500 |
| 2026-02-12 | 110.22 | 111.56 | 107.25 | 110.51 | +0.41% | 3,707,700 |
| 2026-02-11 | 116.20 | 116.32 | 108.11 | 110.06 | -4.85% | 5,507,900 |
| 2026-02-10 | 114.77 | 117.86 | 114.00 | 115.67 | +0.42% | 4,105,200 |
| 2026-02-09 | 113.50 | 115.52 | 111.02 | 115.19 | +3.21% | 3,301,800 |
| 2026-02-06 | 110.23 | 112.31 | 108.71 | 111.61 | +4.29% | 3,802,800 |
| 2026-02-05 | 109.11 | 112.42 | 106.60 | 107.02 | -3.32% | 4,175,600 |
| 2026-02-04 | 114.61 | 114.77 | 107.12 | 110.69 | -3.60% | 6,444,100 |
| 2026-02-03 | 119.98 | 122.99 | 112.90 | 114.82 | -1.48% | 5,763,900 |
| 2026-02-02 | 111.06 | 121.31 | 111.06 | 116.55 | +2.94% | 7,143,600 |
| 2026-01-30 | 116.08 | 117.00 | 109.57 | 113.22 | -0.21% | 7,361,500 |
| 2026-01-29 | 128.01 | 129.80 | 112.66 | 113.46 | -11.75% | 11,606,900 |
| 2026-01-28 | 129.59 | 131.94 | 128.01 | 128.57 | +2.19% | 5,624,300 |
| 2026-01-27 | 120.79 | 126.27 | 119.50 | 125.81 | +5.09% | 8,342,700 |
| 2026-01-26 | 126.00 | 128.29 | 118.50 | 119.72 | -5.36% | 9,165,400 |
| 2026-01-23 | 127.68 | 128.76 | 125.65 | 126.50 | -1.15% | 3,797,000 |
| 2026-01-22 | 124.34 | 128.76 | 122.14 | 127.97 | +4.47% | 7,731,900 |
| 2026-01-21 | 122.72 | 123.69 | 119.79 | 122.50 | +0.41% | 4,187,600 |
| 2026-01-20 | 122.23 | 128.09 | 121.00 | 122.00 | -1.03% | 6,357,400 |
| 2026-01-16 | 125.62 | 126.63 | 122.05 | 123.27 | -0.23% | 4,774,100 |
| 2026-01-15 | 129.74 | 132.25 | 122.00 | 123.55 | -5.75% | 8,183,900 |
| 2026-01-14 | 125.00 | 132.17 | 122.67 | 131.09 | +5.94% | 13,015,800 |
| 2026-01-13 | 126.00 | 126.83 | 121.29 | 123.74 | -1.85% | 7,381,900 |
| 2026-01-12 | 122.45 | 128.31 | 121.52 | 126.07 | +5.06% | 9,731,700 |
| 2026-01-09 | 117.69 | 120.53 | 117.51 | 120.00 | +2.61% | 7,161,400 |
| 2026-01-08 | 115.59 | 119.80 | 114.12 | 116.95 | +4.27% | 9,071,500 |
| 2026-01-07 | 116.13 | 117.00 | 110.92 | 112.16 | -3.36% | 4,282,100 |
| 2026-01-06 | 110.30 | 117.15 | 107.59 | 116.06 | +4.87% | 8,134,000 |
| 2026-01-05 | 113.02 | 113.47 | 109.61 | 110.67 | -1.35% | 3,593,900 |
| 2026-01-02 | 108.68 | 112.69 | 108.68 | 112.18 | +3.20% | 3,856,100 |
| 2025-12-31 | 109.31 | 110.39 | 108.60 | 108.70 | -0.46% | 2,324,800 |
| 2025-12-30 | 108.55 | 110.87 | 107.99 | 109.20 | +0.60% | 2,392,600 |
| 2025-12-29 | 103.54 | 109.23 | 103.08 | 108.55 | +2.79% | 2,516,300 |
| 2025-12-26 | 107.43 | 109.26 | 105.14 | 105.60 | -1.26% | 1,857,600 |
| 2025-12-24 | 106.58 | 107.54 | 106.31 | 106.95 | +0.18% | 1,022,100 |
| 2025-12-23 | 107.99 | 108.29 | 105.12 | 106.76 | -1.95% | 2,539,900 |
| 2025-12-22 | 105.86 | 109.41 | 104.60 | 108.88 | +4.78% | 4,767,500 |
| 2025-12-19 | 107.98 | 111.39 | 103.38 | 103.91 | +1.29% | 8,383,200 |
| 2025-12-18 | 103.59 | 105.86 | 101.59 | 102.59 | +1.69% | 4,023,700 |
| 2025-12-17 | 103.81 | 104.36 | 99.90 | 100.89 | -2.65% | 3,757,000 |
| 2025-12-16 | 104.00 | 106.62 | 103.10 | 103.64 | -0.28% | 3,014,000 |
| 2025-12-15 | 109.64 | 111.00 | 103.32 | 103.93 | -3.20% | 4,950,900 |
| 2025-12-12 | 105.84 | 107.69 | 102.90 | 107.37 | +2.85% | 7,757,900 |
| 2025-12-11 | 106.10 | 109.53 | 103.28 | 104.39 | +0.39% | 8,968,800 |
| 2025-12-10 | 97.57 | 105.31 | 96.13 | 103.98 | +11.16% | 14,254,600 |
| 2025-12-09 | 87.98 | 98.90 | 86.03 | 93.54 | +5.98% | 10,056,900 |
| 2025-12-08 | 86.05 | 90.40 | 85.53 | 88.26 | +7.63% | 10,586,900 |
| 2025-12-05 | 74.83 | 88.00 | 74.40 | 82.00 | +10.07% | 28,602,500 |
| 2025-12-04 | 73.43 | 74.91 | 72.54 | 74.50 | +0.63% | 2,212,800 |
| 2025-12-03 | 74.60 | 75.37 | 73.87 | 74.03 | -0.04% | 2,387,400 |
| 2025-12-02 | 73.13 | 74.73 | 72.77 | 74.06 | +1.45% | 2,418,200 |
| 2025-12-01 | 71.27 | 73.46 | 70.84 | 73.00 | -0.40% | 2,310,900 |
| 2025-11-28 | 71.35 | 73.37 | 70.77 | 73.29 | +3.40% | 1,722,800 |
| 2025-11-26 | 70.95 | 71.98 | 70.47 | 70.88 | -0.17% | 2,125,300 |
| 2025-11-25 | 70.99 | 71.74 | 69.92 | 71.00 | +0.11% | 2,278,000 |
| 2025-11-24 | 70.51 | 72.66 | 69.62 | 70.92 | +3.34% | 11,069,800 |
| 2025-11-21 | 67.17 | 69.22 | 65.76 | 68.63 | +2.08% | 2,741,100 |
| 2025-11-20 | 70.59 | 70.80 | 66.72 | 67.23 | -2.71% | 2,548,300 |
| 2025-11-19 | 69.47 | 70.76 | 68.35 | 69.10 | -0.92% | 2,260,700 |
| 2025-11-18 | 67.39 | 70.00 | 66.09 | 69.74 | +4.20% | 2,226,300 |
| 2025-11-17 | 67.50 | 68.18 | 66.14 | 66.93 | -0.70% | 2,296,200 |
| 2025-11-14 | 69.34 | 70.17 | 67.18 | 67.40 | -3.69% | 3,306,500 |
| 2025-11-13 | 68.72 | 70.31 | 68.22 | 69.98 | +0.50% | 2,891,500 |
| 2025-11-12 | 71.59 | 72.25 | 69.43 | 69.63 | -2.31% | 2,932,000 |
| 2025-11-11 | 72.97 | 73.77 | 71.11 | 71.28 | -3.35% | 2,087,600 |
| 2025-11-10 | 73.93 | 74.34 | 72.59 | 73.75 | +0.37% | 2,531,100 |
| 2025-11-07 | 69.02 | 74.42 | 68.11 | 73.48 | +4.01% | 5,261,000 |
| 2025-11-06 | 72.40 | 73.30 | 69.24 | 70.65 | -2.31% | 5,899,600 |
| 2025-11-05 | 73.55 | 74.22 | 72.19 | 72.32 | -1.58% | 3,430,700 |
| 2025-11-04 | 73.32 | 74.35 | 72.71 | 73.48 | -2.51% | 1,795,000 |
| 2025-11-03 | 74.95 | 76.01 | 72.68 | 75.37 | +0.67% | 3,546,400 |
| 2025-10-31 | 73.03 | 75.59 | 72.50 | 74.87 | +2.34% | 3,399,500 |
| 2025-10-30 | 72.98 | 74.26 | 72.00 | 73.16 | -0.62% | 3,004,600 |
| 2025-10-29 | 74.34 | 74.99 | 73.11 | 73.62 | -1.58% | 2,628,200 |
| 2025-10-28 | 74.13 | 75.52 | 74.01 | 74.80 | +0.55% | 2,531,200 |
| 2025-10-27 | 74.51 | 75.09 | 73.89 | 74.39 | +0.36% | 1,530,400 |
| 2025-10-24 | 74.40 | 74.89 | 73.38 | 74.12 | +1.49% | 1,863,900 |
| 2025-10-23 | 71.92 | 74.12 | 71.91 | 73.03 | +1.11% | 2,568,800 |
| 2025-10-22 | 73.01 | 73.74 | 71.29 | 72.23 | -2.09% | 3,078,400 |
| 2025-10-21 | 74.08 | 74.60 | 73.23 | 73.77 | -0.51% | 1,439,400 |
| 2025-10-20 | 73.51 | 74.56 | 72.15 | 74.15 | +2.45% | 3,027,000 |
| 2025-10-17 | 72.21 | 73.94 | 71.04 | 72.38 | +0.07% | 2,111,700 |
| 2025-10-16 | 74.72 | 76.17 | 72.13 | 72.33 | -3.37% | 4,106,500 |
| 2025-10-15 | 76.38 | 76.76 | 74.63 | 74.85 | -0.27% | 2,326,000 |
| 2025-10-14 | 74.00 | 76.00 | 73.11 | 75.05 | +0.27% | 1,906,500 |
| 2025-10-13 | 74.00 | 76.08 | 74.00 | 74.85 | +1.15% | 1,955,000 |
| 2025-10-10 | 76.51 | 78.08 | 73.56 | 74.00 | -3.27% | 2,931,700 |
| 2025-10-09 | 76.53 | 76.91 | 75.89 | 76.50 | +0.33% | 1,989,800 |
| 2025-10-08 | 76.93 | 77.69 | 75.67 | 76.25 | +1.42% | 2,060,400 |
| 2025-10-07 | 77.18 | 77.71 | 74.20 | 75.18 | -2.08% | 3,921,500 |
| 2025-10-06 | 78.88 | 79.05 | 75.49 | 76.78 | -0.44% | 3,167,500 |
| 2025-10-03 | 79.35 | 79.79 | 76.38 | 77.12 | -2.38% | 3,926,500 |
| 2025-10-02 | 79.35 | 79.98 | 77.86 | 79.00 | -0.63% | 6,364,500 |
| 2025-10-01 | 75.51 | 79.64 | 75.00 | 79.50 | +4.11% | 5,599,500 |
| 2025-09-30 | 77.39 | 77.51 | 74.20 | 76.36 | +3.68% | 6,742,400 |
| 2025-09-29 | 73.61 | 74.13 | 72.76 | 73.65 | +0.27% | 2,259,500 |
| 2025-09-26 | 73.22 | 74.78 | 73.14 | 73.45 | +0.42% | 3,406,900 |
| 2025-09-25 | 72.63 | 75.11 | 72.04 | 73.14 | +0.05% | 3,633,200 |
| 2025-09-24 | 74.16 | 74.50 | 72.97 | 73.10 | -0.73% | 2,862,500 |
| 2025-09-23 | 73.69 | 75.00 | 72.91 | 73.64 | +0.68% | 11,218,100 |
| 2025-09-22 | 73.06 | 74.29 | 71.71 | 73.14 | +0.92% | 5,310,900 |
| 2025-09-19 | 72.36 | 73.17 | 71.16 | 72.47 | +1.76% | 7,027,700 |
| 2025-09-18 | 71.99 | 72.87 | 70.71 | 71.22 | -0.82% | 3,994,300 |
| 2025-09-17 | 69.39 | 73.58 | 68.92 | 71.81 | +2.88% | 7,567,900 |
| 2025-09-16 | 71.89 | 72.06 | 69.14 | 69.80 | -2.97% | 5,518,800 |
| 2025-09-15 | 72.11 | 74.55 | 70.41 | 71.94 | -3.94% | 7,512,200 |
| 2025-09-12 | 77.05 | 77.27 | 74.11 | 74.89 | -2.79% | 5,558,100 |
| 2025-09-11 | 79.06 | 79.70 | 75.00 | 77.04 | -3.57% | 7,090,400 |
| 2025-09-10 | 83.50 | 85.00 | 79.50 | 79.89 | -4.40% | 4,721,900 |
| 2025-09-09 | 83.58 | 85.37 | 79.22 | 83.57 | +3.65% | 10,168,100 |
| 2025-09-08 | 81.53 | 84.48 | 75.50 | 80.63 | +19.91% | 24,269,800 |
| 2025-09-05 | 67.13 | 70.19 | 66.18 | 67.24 | +0.03% | 7,061,500 |
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（+65.20%）。最弱月份：3月（-9.51%）。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
EchoStar Corporation（ECHO）最新收盘价是多少？
2026-09-02 收于 86.69，来自Closelook数据湖的每日价格记录。
ECHO 的52周最高价和最低价是多少？
过去52周最高 147.25、最低 60.35（截至 2026-09-02）。
EchoStar Corporation 历史上最强和最弱的月份是哪个？
历史上，ECHO 最强的日历月份是8月（平均 +65.20%），最弱的是3月（平均 -9.51%），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。