Edgewell Personal Care Co（EPC）— 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	28.22	28.71	27.63	27.91	-0.68%	399,700
2026-10-15	28.66	29.02	27.70	28.10	-0.46%	510,500
2026-10-14	28.40	28.71	28.11	28.23	-1.05%	451,700
2026-10-13	28.71	28.82	28.08	28.53	+0.85%	360,100
2026-10-12	27.67	28.41	27.54	28.29	+1.76%	522,100
2026-10-09	27.59	27.90	27.39	27.80	+0.25%	301,500
2026-10-08	27.35	27.98	27.20	27.73	+0.87%	591,700
2026-10-07	26.77	28.10	26.77	27.49	+2.31%	554,300
2026-10-06	27.17	27.31	26.70	26.87	+0.45%	445,200
2026-10-05	26.89	26.99	26.17	26.75	-0.82%	671,900
2026-10-02	27.23	27.45	26.76	26.97	+1.12%	413,300
2026-10-01	26.75	27.09	26.40	26.67	-1.15%	464,500
2026-09-30	27.73	28.08	26.86	26.98	-1.89%	553,000
2026-09-29	28.14	28.46	27.44	27.50	-2.79%	626,600
2026-09-28	27.54	28.40	27.54	28.29	+1.69%	748,300
2026-09-25	27.41	28.27	27.14	27.82	+1.79%	409,600
2026-09-24	27.23	27.70	26.91	27.33	+0.92%	644,600
2026-09-23	27.94	27.99	27.05	27.08	-3.15%	662,200
2026-09-22	27.72	28.31	27.50	27.96	+3.25%	581,150
2026-09-21	27.30	27.52	26.74	27.08	-0.37%	553,534
2026-09-18	27.00	27.24	26.58	27.18	-0.29%	1,251,700
2026-09-17	27.09	27.45	26.64	27.26	+1.79%	1,009,700
2026-09-16	26.71	27.19	26.47	26.78	+0.53%	541,400
2026-09-15	26.32	26.68	25.90	26.64	-0.26%	593,300
2026-09-14	27.30	27.61	26.61	26.71	-0.82%	534,800
2026-09-11	27.05	27.22	26.34	26.93	+0.19%	421,600
2026-09-10	27.18	27.34	26.09	26.88	-0.78%	713,000
2026-09-09	27.45	27.49	26.81	27.09	-2.24%	660,400
2026-09-08	28.68	28.81	27.71	27.71	-4.02%	457,400
2026-09-04	28.21	29.15	28.15	28.87	+1.30%	509,300
2026-09-03	28.51	28.83	28.06	28.50	+0.35%	463,100
2026-09-02	28.01	28.77	27.84	28.40	+1.65%	494,700
2026-09-01	28.57	28.94	27.74	27.94	-2.72%	449,700
2026-08-31	28.92	28.97	28.28	28.72	-1.14%	486,400
2026-08-28	29.10	29.39	28.74	29.05	+1.33%	383,400
2026-08-27	28.00	29.47	27.92	28.67	+0.07%	381,400
2026-08-26	29.11	29.38	28.46	28.65	-1.04%	577,400
2026-08-25	28.27	28.96	27.91	28.95	+2.08%	308,100
2026-08-24	28.69	29.64	28.12	28.36	-0.74%	501,800
2026-08-21	27.60	28.64	27.01	28.57	+3.66%	528,500
2026-08-20	27.95	28.66	27.48	27.56	-4.11%	626,500
2026-08-19	28.77	29.81	28.50	28.74	+1.02%	556,800
2026-08-18	28.51	28.80	28.05	28.45	+1.39%	573,800
2026-08-17	28.49	28.49	27.65	28.06	-1.27%	436,900
2026-08-14	28.41	28.67	27.93	28.42	-0.18%	381,700
2026-08-13	29.20	29.94	28.39	28.47	-0.66%	504,800
2026-08-12	28.15	28.82	28.07	28.66	+0.17%	537,700
2026-08-11	27.71	28.62	27.59	28.61	+2.22%	490,000
2026-08-10	27.91	28.28	27.21	27.99	-1.37%	578,600
2026-08-07	28.07	28.73	27.70	28.38	+0.92%	648,100
2026-08-06	29.90	29.90	27.81	28.12	-3.70%	695,000
2026-08-05	29.25	29.95	28.30	29.20	+2.35%	1,086,700
2026-08-04	27.24	28.53	27.08	28.53	+3.41%	863,300
2026-08-03	28.10	29.94	27.47	27.59	+1.47%	1,009,000
2026-07-31	27.11	27.44	26.82	27.19	-0.22%	424,800
2026-07-30	27.80	28.26	27.11	27.25	-3.44%	423,700
2026-07-29	27.71	28.56	27.64	28.22	-0.18%	517,200
2026-07-28	28.40	28.97	28.12	28.27	+1.65%	401,300
2026-07-27	27.91	28.31	27.73	27.81	+0.65%	618,100
2026-07-24	26.83	27.97	26.69	27.63	+3.52%	622,600
2026-07-23	27.10	27.24	24.53	26.69	-3.47%	813,700
2026-07-22	28.04	28.23	27.57	27.65	-0.54%	463,200
2026-07-21	28.44	28.54	27.38	27.80	-2.76%	601,500
2026-07-20	29.52	29.53	28.45	28.59	-3.61%	1,040,500
2026-07-17	29.03	29.85	28.99	29.66	+1.64%	681,600
2026-07-16	28.81	29.54	27.83	29.18	+4.78%	1,214,500
2026-07-15	27.28	28.49	27.28	27.85	+1.46%	666,800
2026-07-14	27.10	27.54	26.60	27.45	+0.81%	457,500
2026-07-13	26.61	27.34	26.53	27.23	+2.83%	744,100
2026-07-10	26.01	27.13	26.01	26.48	+1.96%	896,400
2026-07-09	25.92	26.55	25.87	25.97	-0.12%	701,900
2026-07-08	26.71	26.94	25.78	26.00	-2.29%	624,600
2026-07-07	27.07	27.49	26.50	26.61	-0.22%	580,800
2026-07-06	27.14	27.20	26.07	26.67	-1.98%	680,100
2026-07-02	27.61	28.01	27.04	27.21	-1.09%	798,600
2026-07-01	26.80	27.86	26.80	27.51	+2.42%	987,900
2026-06-30	27.05	27.45	26.70	26.86	-3.31%	936,500
2026-06-29	27.40	27.86	26.47	27.78	+0.22%	1,094,800
2026-06-26	25.77	27.81	25.55	27.72	+8.75%	2,138,200
2026-06-25	26.44	26.74	25.15	25.49	-4.10%	1,221,400
2026-06-24	26.07	26.70	25.85	26.58	+1.37%	1,512,900
2026-06-23	24.78	26.70	24.66	26.22	+15.40%	3,082,900
2026-06-22	22.98	23.86	21.67	22.72	-1.69%	1,899,100
2026-06-18	22.83	24.10	22.61	23.11	+2.44%	1,849,300
2026-06-17	22.84	23.36	22.14	22.56	-0.40%	791,100
2026-06-16	22.97	23.55	22.32	22.65	-1.48%	1,031,100
2026-06-15	22.77	23.38	22.74	22.99	+0.22%	856,100
2026-06-12	21.65	23.51	21.57	22.94	+5.96%	870,400
2026-06-11	21.78	21.94	21.15	21.65	+0.28%	800,900
2026-06-10	20.73	21.65	20.40	21.59	+4.15%	839,300
2026-06-09	20.49	20.78	20.29	20.73	+2.22%	751,500
2026-06-08	19.85	20.87	19.66	20.28	+2.06%	854,000
2026-06-05	20.00	20.49	19.86	19.87	+0.56%	731,500
2026-06-04	19.00	19.95	18.97	19.76	+6.64%	797,800
2026-06-03	18.46	18.90	18.24	18.53	-0.70%	1,114,200
2026-06-02	17.68	18.78	17.50	18.66	+4.77%	910,300
2026-06-01	17.35	17.84	17.00	17.81	+1.66%	931,300
2026-05-29	17.30	17.69	17.18	17.52	+0.46%	859,600
2026-05-28	17.69	17.91	17.32	17.44	-1.97%	503,700
2026-05-27	17.85	18.72	17.66	17.79	+1.54%	731,500
2026-05-26	17.57	17.92	17.49	17.52	-0.79%	517,000
2026-05-22	17.48	17.88	17.26	17.66	+1.61%	558,900
2026-05-21	16.77	17.40	16.33	17.38	+2.60%	938,100
2026-05-20	16.07	17.04	15.75	16.94	+5.88%	1,021,800
2026-05-19	16.19	16.48	15.73	16.00	-0.87%	880,000
2026-05-18	15.87	16.39	15.78	16.14	+1.32%	1,153,400
2026-05-15	16.66	16.76	15.75	15.93	-4.50%	1,697,000
2026-05-14	18.46	18.46	16.61	16.68	-8.45%	1,653,800
2026-05-13	19.02	19.15	18.09	18.22	-5.45%	1,037,900
2026-05-12	19.87	20.00	19.23	19.27	-2.03%	1,067,500
2026-05-11	21.00	21.16	19.54	19.67	-7.44%	1,147,600
2026-05-08	21.73	21.87	21.15	21.25	-1.85%	920,400
2026-05-07	22.25	24.08	21.63	21.65	-3.31%	1,018,000
2026-05-06	24.63	25.23	20.49	22.39	-1.93%	1,375,200
2026-05-05	21.77	22.99	21.49	22.83	+5.89%	722,500
2026-05-04	22.27	22.43	21.54	21.56	-4.43%	721,800
2026-05-01	22.78	22.88	22.03	22.56	+0.04%	587,800
2026-04-30	21.92	22.72	21.72	22.55	+3.68%	599,700
2026-04-29	22.58	22.71	21.65	21.75	-4.56%	806,500
2026-04-28	23.32	23.56	22.60	22.79	-1.30%	745,100
2026-04-27	23.34	23.50	23.06	23.09	-1.37%	485,800
2026-04-24	24.06	24.32	23.29	23.41	-1.43%	593,500
2026-04-23	23.08	23.77	23.04	23.75	+3.49%	349,000
2026-04-22	23.17	23.45	22.79	22.95	-0.61%	445,700
2026-04-21	23.57	23.66	22.98	23.09	-2.04%	379,700
2026-04-20	23.33	23.81	23.23	23.57	+0.73%	369,900
2026-04-17	22.60	23.66	22.58	23.40	+4.56%	541,700
2026-04-16	22.14	22.40	22.04	22.38	+0.54%	288,400
2026-04-15	22.41	22.66	22.20	22.26	-0.80%	319,000
2026-04-14	22.12	22.59	21.91	22.44	+1.08%	416,600
2026-04-13	21.75	22.28	21.48	22.20	+1.42%	511,500
2026-04-10	22.35	22.51	21.80	21.89	-2.01%	434,500
2026-04-09	21.25	22.47	21.14	22.34	+3.62%	654,200
2026-04-08	21.21	21.73	21.20	21.56	+4.05%	825,000
2026-04-07	21.13	21.16	20.60	20.72	-2.72%	522,800
2026-04-06	20.95	21.43	20.60	21.30	+1.53%	579,300
2026-04-02	21.17	21.17	20.60	20.98	-1.55%	622,300
2026-04-01	21.31	21.57	21.21	21.31	-0.14%	599,500
2026-03-31	21.41	21.42	20.82	21.34	-0.42%	913,600
2026-03-30	21.27	21.49	20.58	21.43	+1.95%	1,007,600
2026-03-27	20.96	21.80	20.95	21.02	-0.28%	1,112,700
2026-03-26	20.01	21.13	20.01	21.08	+5.03%	779,200
2026-03-25	19.94	20.13	19.53	20.07	+2.35%	707,400
2026-03-24	19.20	19.78	19.10	19.61	+0.51%	1,051,900
2026-03-23	20.10	20.45	19.50	19.51	+0.41%	791,500
2026-03-20	19.62	19.81	19.34	19.43	-1.22%	1,589,500
2026-03-19	19.69	19.92	19.52	19.67	-1.01%	633,000
2026-03-18	20.19	20.23	19.78	19.87	-3.26%	716,000
2026-03-17	20.41	20.90	20.24	20.54	+1.48%	657,200
2026-03-16	19.92	20.39	19.87	20.24	+2.43%	659,300
2026-03-13	18.92	19.80	18.88	19.76	+6.07%	715,300
2026-03-12	19.58	19.67	18.54	18.63	-6.48%	1,101,800
2026-03-11	20.51	20.54	19.69	19.92	-3.39%	891,700
2026-03-10	20.90	21.45	20.62	20.62	-1.81%	749,600
2026-03-09	20.83	21.06	20.29	21.00	-0.62%	697,300
2026-03-06	21.04	21.40	20.66	21.13	+0.14%	766,300
2026-03-05	21.15	21.22	20.76	21.10	-1.49%	1,162,800
2026-03-04	21.57	21.78	20.95	21.42	+0.09%	727,900
2026-03-03	21.67	21.75	20.69	21.40	-3.73%	816,000
2026-03-02	22.45	22.73	22.14	22.23	-2.24%	818,800
2026-02-27	22.71	23.08	22.50	22.74	-0.26%	736,400
2026-02-26	22.53	22.90	22.51	22.80	+1.79%	572,600
2026-02-25	22.44	22.57	22.01	22.40	-0.75%	754,400
2026-02-24	22.41	22.83	22.36	22.57	+0.98%	702,700
2026-02-23	22.70	22.78	22.31	22.35	-1.63%	709,200
2026-02-20	22.27	22.78	21.92	22.72	+2.48%	695,000
2026-02-19	22.12	22.38	21.89	22.17	+0.32%	876,400
2026-02-18	21.80	22.47	21.80	22.10	+0.05%	1,154,400
2026-02-17	22.12	22.20	21.68	22.09	+0.91%	978,800
2026-02-13	21.00	21.89	21.00	21.89	+2.53%	771,200
2026-02-12	20.87	21.70	20.87	21.35	+1.62%	865,800
2026-02-11	20.36	21.04	20.08	21.01	+2.49%	818,000
2026-02-10	20.35	21.43	20.16	20.50	+3.59%	1,233,800
2026-02-09	19.06	20.21	18.56	19.79	-4.63%	1,959,200
2026-02-06	20.32	20.89	20.21	20.75	+1.37%	719,200
2026-02-05	20.62	20.76	20.33	20.47	+0.24%	556,200
2026-02-04	20.08	20.80	19.93	20.42	+3.24%	673,800
2026-02-03	19.55	20.39	19.55	19.78	+1.12%	585,400
2026-02-02	19.50	19.89	19.30	19.56	+0.51%	707,900
2026-01-30	19.04	19.60	18.88	19.46	+3.02%	669,200
2026-01-29	18.88	19.01	18.65	18.89	+0.53%	486,200
2026-01-28	19.28	19.31	18.58	18.79	-2.29%	484,700
2026-01-27	19.03	19.38	18.92	19.23	-0.10%	417,600
2026-01-26	19.67	19.67	19.01	19.25	-1.58%	759,200
2026-01-23	19.28	19.57	19.20	19.56	+1.03%	480,100
2026-01-22	19.15	19.46	19.02	19.36	+1.15%	504,100
2026-01-21	19.32	19.62	19.05	19.14	-0.78%	819,500
2026-01-20	18.44	19.30	18.30	19.29	+3.32%	762,400
2026-01-16	18.84	18.92	18.46	18.67	-1.69%	474,400
2026-01-15	18.72	19.10	18.33	18.99	+1.12%	456,700
2026-01-14	18.44	18.86	18.44	18.78	+1.84%	553,900
2026-01-13	18.34	18.78	18.22	18.44	+1.15%	513,500
2026-01-12	18.08	18.28	17.79	18.23	+0.16%	554,200
2026-01-09	17.89	18.21	17.62	18.20	+2.88%	540,100
2026-01-08	16.70	17.95	16.70	17.69	+4.74%	640,500
2026-01-07	17.20	17.37	16.48	16.89	-1.57%	770,400
2026-01-06	16.73	17.19	16.73	17.16	+2.08%	477,300
2026-01-05	16.68	17.01	16.55	16.81	-0.30%	707,800
2026-01-02	17.01	17.09	16.66	16.86	-1.11%	667,900
2025-12-31	17.14	17.30	17.00	17.05	-0.53%	611,800
2025-12-30	17.31	17.46	17.04	17.14	-1.38%	547,600
2025-12-29	17.43	17.53	17.21	17.38	-0.57%	555,100
2025-12-26	17.43	17.61	17.36	17.48	+0.23%	419,500
2025-12-24	17.04	17.45	17.01	17.44	+1.99%	221,100
2025-12-23	17.39	17.51	17.01	17.10	-0.35%	835,700
2025-12-22	17.37	17.56	17.10	17.16	-2.05%	644,700
2025-12-19	17.60	17.69	17.30	17.52	-1.46%	1,404,100
2025-12-18	18.20	18.37	17.72	17.78	-2.04%	659,200
2025-12-17	17.78	18.50	17.78	18.15	+2.20%	690,900
2025-12-16	17.55	17.91	17.49	17.76	+1.37%	553,800
2025-12-15	17.53	17.55	17.23	17.52	+0.69%	631,800
2025-12-12	17.51	17.76	17.34	17.40	-0.63%	513,100
2025-12-11	17.42	17.62	17.36	17.51	+1.04%	583,100
2025-12-10	16.43	17.40	16.43	17.33	+5.54%	1,092,700
2025-12-09	15.93	16.50	15.93	16.42	+3.21%	671,800
2025-12-08	16.71	16.75	15.88	15.91	-4.90%	955,800
2025-12-05	17.01	17.23	16.68	16.73	-1.06%	586,300
2025-12-04	17.46	17.50	16.89	16.91	-3.87%	552,000
2025-12-03	17.05	17.67	17.05	17.59	+3.47%	575,700
2025-12-02	17.42	17.49	16.65	17.00	-2.80%	815,800
2025-12-01	17.66	17.90	17.42	17.49	-2.07%	822,100
2025-11-28	17.83	18.01	17.71	17.86	+0.17%	329,500
2025-11-26	17.60	18.08	17.56	17.83	+1.60%	821,000
2025-11-25	17.52	18.06	17.38	17.55	+0.52%	845,100
2025-11-24	17.45	17.48	17.22	17.46	-0.40%	864,000
2025-11-21	17.20	17.82	17.15	17.53	+3.00%	662,100
2025-11-20	17.48	17.74	16.98	17.02	-2.35%	833,300
2025-11-19	16.98	17.47	16.63	17.43	+3.32%	1,165,400
2025-11-18	17.41	17.44	16.73	16.87	-5.22%	1,399,200
2025-11-17	18.11	18.39	17.73	17.80	-1.82%	1,218,400
2025-11-14	18.00	18.44	17.62	18.13	-1.41%	1,198,800
2025-11-13	19.07	20.44	18.30	18.39	-2.75%	1,367,200
2025-11-12	18.63	19.11	18.63	18.91	+1.83%	884,700
2025-11-11	18.96	19.00	18.52	18.57	-1.38%	588,100
2025-11-10	18.69	18.83	18.51	18.83	+0.53%	727,800
2025-11-07	18.78	18.86	18.51	18.73	+0.16%	657,200
2025-11-06	19.13	19.31	18.57	18.70	-2.50%	722,100
2025-11-05	19.13	19.41	18.81	19.18	-0.10%	748,600
2025-11-04	19.27	19.49	18.99	19.20	+0.00%	709,800
2025-11-03	19.25	19.36	18.63	19.20	-0.98%	787,700
2025-10-31	19.24	19.54	18.97	19.39	+0.36%	591,700
2025-10-30	18.87	19.36	18.87	19.32	+1.90%	638,100
2025-10-29	19.46	19.59	18.72	18.96	-3.41%	560,200
2025-10-28	19.34	19.63	19.06	19.63	+0.46%	846,900
2025-10-27	19.71	19.91	19.43	19.54	-0.76%	524,200
2025-10-24	20.28	20.28	19.63	19.69	-0.66%	477,500
2025-10-23	20.11	20.28	19.62	19.82	-1.34%	576,000
2025-10-22	19.76	20.30	19.50	20.09	+1.46%	595,600
2025-10-21	20.06	20.06	19.62	19.80	-0.90%	581,400
2025-10-20	20.33	20.37	19.93	19.98	-1.38%	556,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+20.71%）。最弱月份：5月（-15.46%）。基于2年每日数据（2025–2026）。

1月+7.44%
2月+6.78%
3月-1.68%
4月+1.85%
5月-15.46%
6月+20.71%
7月+0.95%
8月-0.22%
9月-8.80%
10月-7.14%
11月-6.98%
12月-2.52%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Edgewell Personal Care Co（EPC）最新收盘价是多少？

2026-10-16 收于 27.91，来自Closelook数据湖的每日价格记录。

EPC 的52周最高价和最低价是多少？

过去52周最高 29.95、最低 15.73（截至 2026-10-16）。

Edgewell Personal Care Co 历史上最强和最弱的月份是哪个？

历史上，EPC 最强的日历月份是6月（平均 +20.71%），最弱的是5月（平均 -15.46%），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。