ESCO Technologies Inc（ESE）— 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 | 268.38 | 269.19 | 263.13 | 266.90 | -0.27% | 212,406 |
| 2026-09-01 | 271.33 | 275.42 | 266.41 | 267.63 | -1.98% | 231,737 |
| 2026-08-31 | 277.49 | 278.21 | 270.44 | 273.03 | -1.42% | 308,668 |
| 2026-08-28 | 282.87 | 282.87 | 275.20 | 276.96 | -1.63% | 106,448 |
| 2026-08-27 | 283.99 | 284.59 | 278.53 | 281.54 | -0.60% | 136,500 |
| 2026-08-26 | 278.90 | 283.84 | 278.59 | 283.23 | +2.32% | 139,000 |
| 2026-08-25 | 282.35 | 282.35 | 275.76 | 276.82 | +0.44% | 158,074 |
| 2026-08-24 | 286.91 | 287.04 | 275.61 | 275.62 | -4.05% | 259,360 |
| 2026-08-21 | 287.15 | 289.08 | 282.54 | 287.24 | +0.94% | 210,600 |
| 2026-08-20 | 288.99 | 289.40 | 281.61 | 284.57 | -2.13% | 214,200 |
| 2026-08-19 | 309.39 | 309.72 | 289.06 | 290.77 | -5.13% | 252,600 |
| 2026-08-18 | 303.39 | 307.81 | 299.12 | 306.48 | -0.50% | 191,275 |
| 2026-08-17 | 308.02 | 309.65 | 305.25 | 308.01 | +0.70% | 172,169 |
| 2026-08-14 | 299.56 | 307.52 | 296.38 | 305.86 | +1.68% | 134,100 |
| 2026-08-13 | 301.00 | 301.89 | 295.37 | 300.81 | +0.13% | 237,600 |
| 2026-08-12 | 299.33 | 305.59 | 297.48 | 300.42 | +1.70% | 266,500 |
| 2026-08-11 | 304.25 | 309.37 | 294.93 | 295.41 | -1.80% | 212,100 |
| 2026-08-10 | 308.33 | 311.07 | 300.44 | 300.81 | -1.61% | 218,200 |
| 2026-08-07 | 308.04 | 308.80 | 294.66 | 305.72 | -6.80% | 434,200 |
| 2026-08-06 | 327.42 | 336.77 | 326.42 | 328.03 | +0.12% | 166,600 |
| 2026-08-05 | 325.32 | 330.95 | 316.90 | 327.63 | +0.42% | 168,900 |
| 2026-08-04 | 324.05 | 327.33 | 317.43 | 326.25 | +2.55% | 214,600 |
| 2026-08-03 | 313.07 | 320.26 | 312.21 | 318.13 | +0.90% | 130,900 |
| 2026-07-31 | 318.63 | 320.61 | 309.67 | 315.29 | +1.21% | 127,900 |
| 2026-07-30 | 308.16 | 315.23 | 302.52 | 311.51 | +3.81% | 152,900 |
| 2026-07-29 | 314.49 | 315.71 | 298.85 | 300.07 | -4.95% | 199,300 |
| 2026-07-28 | 320.63 | 321.38 | 311.57 | 315.69 | -2.62% | 159,167 |
| 2026-07-27 | 331.21 | 334.77 | 316.00 | 324.20 | -1.09% | 166,726 |
| 2026-07-24 | 334.47 | 335.34 | 327.11 | 327.78 | -1.10% | 154,700 |
| 2026-07-23 | 327.58 | 334.54 | 325.97 | 331.41 | +1.67% | 230,900 |
| 2026-07-22 | 328.75 | 334.31 | 324.95 | 325.96 | -1.87% | 196,600 |
| 2026-07-21 | 329.76 | 334.15 | 323.17 | 332.16 | +3.37% | 194,906 |
| 2026-07-20 | 322.23 | 325.72 | 318.20 | 321.33 | +0.88% | 162,971 |
| 2026-07-17 | 313.94 | 325.24 | 310.83 | 318.52 | -1.18% | 178,400 |
| 2026-07-16 | 323.25 | 330.97 | 317.14 | 322.32 | -1.75% | 240,500 |
| 2026-07-15 | 325.98 | 329.09 | 321.79 | 328.06 | +0.80% | 141,100 |
| 2026-07-14 | 325.99 | 330.20 | 323.16 | 325.46 | +1.45% | 199,100 |
| 2026-07-13 | 325.83 | 327.76 | 319.43 | 320.82 | -2.52% | 128,700 |
| 2026-07-10 | 328.78 | 333.07 | 325.58 | 329.12 | -0.67% | 202,300 |
| 2026-07-09 | 337.31 | 339.22 | 329.42 | 331.33 | -0.18% | 190,300 |
| 2026-07-08 | 328.29 | 335.52 | 325.34 | 331.93 | -0.41% | 270,400 |
| 2026-07-07 | 337.38 | 337.51 | 323.06 | 333.29 | -2.70% | 166,300 |
| 2026-07-06 | 330.00 | 343.55 | 330.00 | 342.55 | +2.94% | 219,800 |
| 2026-07-02 | 341.07 | 342.73 | 324.79 | 332.78 | -2.09% | 279,300 |
| 2026-07-01 | 347.81 | 353.81 | 339.90 | 339.90 | -2.90% | 321,700 |
| 2026-06-30 | 347.47 | 356.30 | 342.53 | 350.04 | +1.21% | 307,203 |
| 2026-06-29 | 339.11 | 348.47 | 335.38 | 345.85 | +1.76% | 316,979 |
| 2026-06-26 | 352.36 | 356.46 | 339.64 | 339.88 | -4.23% | 1,047,100 |
| 2026-06-25 | 350.24 | 362.15 | 347.88 | 354.90 | +2.42% | 292,800 |
| 2026-06-24 | 340.59 | 352.92 | 334.66 | 346.51 | +1.00% | 363,600 |
| 2026-06-23 | 345.00 | 347.83 | 332.66 | 343.08 | -2.81% | 341,800 |
| 2026-06-22 | 345.19 | 357.00 | 342.79 | 353.01 | +2.77% | 311,300 |
| 2026-06-18 | 339.49 | 344.24 | 334.87 | 343.50 | +2.93% | 547,700 |
| 2026-06-17 | 330.26 | 336.56 | 328.00 | 333.72 | +1.29% | 198,700 |
| 2026-06-16 | 331.54 | 335.78 | 329.25 | 329.46 | +0.51% | 268,900 |
| 2026-06-15 | 324.00 | 330.63 | 324.00 | 327.80 | +4.48% | 262,100 |
| 2026-06-12 | 317.87 | 320.52 | 313.16 | 313.74 | -0.69% | 244,000 |
| 2026-06-11 | 308.45 | 317.17 | 303.57 | 315.92 | +3.69% | 241,200 |
| 2026-06-10 | 305.83 | 311.67 | 296.25 | 304.69 | +0.06% | 256,300 |
| 2026-06-09 | 298.39 | 308.43 | 296.40 | 304.52 | +3.09% | 275,400 |
| 2026-06-08 | 296.47 | 297.64 | 291.81 | 295.39 | +0.94% | 227,700 |
| 2026-06-05 | 290.09 | 295.91 | 288.95 | 292.64 | +0.23% | 132,400 |
| 2026-06-04 | 294.36 | 294.94 | 289.44 | 291.96 | -1.17% | 217,700 |
| 2026-06-03 | 291.00 | 299.32 | 291.00 | 295.43 | +1.32% | 198,200 |
| 2026-06-02 | 288.98 | 295.20 | 287.96 | 291.57 | +1.35% | 165,800 |
| 2026-06-01 | 287.97 | 290.03 | 282.98 | 287.70 | -1.44% | 289,300 |
| 2026-05-29 | 301.15 | 303.58 | 289.49 | 291.90 | -4.21% | 384,500 |
| 2026-05-28 | 302.15 | 309.57 | 298.54 | 304.72 | +0.65% | 294,500 |
| 2026-05-27 | 308.19 | 308.19 | 302.18 | 302.75 | -0.76% | 176,700 |
| 2026-05-26 | 299.86 | 306.26 | 297.96 | 305.08 | +3.20% | 140,600 |
| 2026-05-22 | 295.73 | 299.00 | 289.14 | 295.62 | +0.80% | 126,400 |
| 2026-05-21 | 294.57 | 297.59 | 288.51 | 293.27 | -1.07% | 195,600 |
| 2026-05-20 | 297.39 | 303.79 | 293.11 | 296.45 | +0.53% | 243,300 |
| 2026-05-19 | 288.54 | 299.31 | 284.42 | 294.90 | +1.10% | 454,600 |
| 2026-05-18 | 291.39 | 300.92 | 290.00 | 291.68 | +0.62% | 346,600 |
| 2026-05-15 | 292.29 | 294.29 | 288.00 | 289.87 | -2.28% | 403,300 |
| 2026-05-14 | 301.50 | 306.31 | 292.79 | 296.64 | -1.20% | 262,300 |
| 2026-05-13 | 301.19 | 304.76 | 298.26 | 300.25 | +0.14% | 262,900 |
| 2026-05-12 | 298.17 | 302.81 | 291.87 | 299.82 | +0.66% | 286,500 |
| 2026-05-11 | 303.89 | 305.37 | 290.07 | 297.85 | -1.74% | 360,700 |
| 2026-05-08 | 300.00 | 312.69 | 290.30 | 303.11 | -8.91% | 621,200 |
| 2026-05-07 | 337.40 | 342.23 | 330.31 | 332.77 | -0.84% | 300,000 |
| 2026-05-06 | 345.16 | 346.20 | 333.42 | 335.59 | -1.11% | 252,600 |
| 2026-05-05 | 332.25 | 340.81 | 330.52 | 339.35 | +3.57% | 225,800 |
| 2026-05-04 | 326.58 | 330.00 | 324.00 | 327.66 | +0.21% | 220,100 |
| 2026-05-01 | 324.85 | 327.28 | 316.30 | 326.96 | +0.93% | 187,500 |
| 2026-04-30 | 314.68 | 324.51 | 311.80 | 323.95 | +3.90% | 338,500 |
| 2026-04-29 | 317.76 | 317.76 | 308.06 | 311.79 | -1.65% | 358,900 |
| 2026-04-28 | 319.84 | 320.62 | 311.44 | 317.01 | -1.26% | 212,200 |
| 2026-04-27 | 321.30 | 321.71 | 312.17 | 321.07 | +0.37% | 305,800 |
| 2026-04-24 | 318.60 | 325.54 | 315.00 | 319.90 | +0.34% | 452,400 |
| 2026-04-23 | 313.79 | 324.14 | 313.62 | 318.83 | +2.52% | 332,500 |
| 2026-04-22 | 317.36 | 318.15 | 304.47 | 311.00 | -1.00% | 383,600 |
| 2026-04-21 | 315.01 | 319.32 | 312.76 | 314.14 | -0.32% | 384,100 |
| 2026-04-20 | 315.43 | 319.14 | 312.83 | 315.15 | +0.07% | 327,100 |
| 2026-04-17 | 306.45 | 319.14 | 303.31 | 314.92 | +5.04% | 453,300 |
| 2026-04-16 | 306.85 | 307.36 | 296.31 | 299.82 | -2.56% | 878,200 |
| 2026-04-15 | 315.74 | 316.34 | 303.88 | 307.70 | -3.31% | 284,200 |
| 2026-04-14 | 316.69 | 318.51 | 311.93 | 318.24 | +0.42% | 282,700 |
| 2026-04-13 | 309.29 | 317.03 | 309.00 | 316.91 | +2.03% | 275,100 |
| 2026-04-10 | 311.80 | 315.42 | 307.15 | 310.59 | +0.26% | 253,300 |
| 2026-04-09 | 308.49 | 315.19 | 306.14 | 309.80 | +0.28% | 356,100 |
| 2026-04-08 | 305.00 | 309.61 | 303.69 | 308.94 | +6.04% | 411,000 |
| 2026-04-07 | 292.60 | 295.87 | 285.52 | 291.33 | -0.71% | 521,400 |
| 2026-04-06 | 290.75 | 294.61 | 288.42 | 293.40 | +0.38% | 239,000 |
| 2026-04-02 | 285.85 | 295.95 | 282.09 | 292.28 | -0.30% | 349,100 |
| 2026-04-01 | 284.08 | 296.69 | 282.97 | 293.15 | +4.19% | 448,100 |
| 2026-03-31 | 273.69 | 285.10 | 268.00 | 281.37 | +4.60% | 502,600 |
| 2026-03-30 | 282.60 | 282.60 | 266.83 | 268.99 | -3.67% | 550,200 |
| 2026-03-27 | 274.72 | 279.52 | 271.02 | 279.23 | +0.58% | 493,900 |
| 2026-03-26 | 284.24 | 290.00 | 277.03 | 277.63 | -3.86% | 309,500 |
| 2026-03-25 | 287.33 | 291.19 | 284.02 | 288.77 | +4.31% | 460,700 |
| 2026-03-24 | 266.19 | 278.34 | 264.98 | 276.84 | +3.31% | 241,700 |
| 2026-03-23 | 266.40 | 271.00 | 263.27 | 267.97 | +2.69% | 243,200 |
| 2026-03-20 | 266.92 | 269.77 | 258.72 | 260.95 | -2.12% | 590,200 |
| 2026-03-19 | 263.15 | 269.71 | 258.34 | 266.61 | -0.26% | 143,500 |
| 2026-03-18 | 268.47 | 268.96 | 265.60 | 267.31 | -0.19% | 233,400 |
| 2026-03-17 | 267.22 | 267.92 | 262.49 | 267.81 | +0.59% | 183,000 |
| 2026-03-16 | 267.92 | 270.06 | 264.83 | 266.25 | +0.92% | 154,500 |
| 2026-03-13 | 270.75 | 272.12 | 260.02 | 263.82 | -0.98% | 129,500 |
| 2026-03-12 | 267.14 | 270.23 | 261.80 | 266.43 | -1.56% | 270,000 |
| 2026-03-11 | 267.37 | 271.64 | 261.64 | 270.66 | +0.17% | 123,500 |
| 2026-03-10 | 269.91 | 276.60 | 269.20 | 270.21 | -0.32% | 208,000 |
| 2026-03-09 | 262.97 | 271.44 | 255.74 | 271.08 | +1.75% | 173,600 |
| 2026-03-06 | 268.19 | 270.62 | 264.71 | 266.42 | -2.55% | 164,200 |
| 2026-03-05 | 276.80 | 278.80 | 267.67 | 273.40 | -2.55% | 243,400 |
| 2026-03-04 | 279.00 | 282.04 | 274.19 | 280.56 | +0.99% | 188,300 |
| 2026-03-03 | 279.39 | 280.49 | 270.51 | 277.81 | -2.79% | 272,200 |
| 2026-03-02 | 275.69 | 290.33 | 273.05 | 285.79 | +3.07% | 289,800 |
| 2026-02-27 | 277.81 | 278.91 | 274.32 | 277.29 | -1.00% | 239,200 |
| 2026-02-26 | 279.87 | 284.00 | 273.13 | 280.10 | +0.36% | 180,200 |
| 2026-02-25 | 286.69 | 286.69 | 273.54 | 279.10 | -2.26% | 226,800 |
| 2026-02-24 | 278.24 | 285.91 | 277.05 | 285.56 | +3.08% | 198,500 |
| 2026-02-23 | 275.21 | 277.45 | 270.98 | 277.04 | +0.17% | 155,000 |
| 2026-02-20 | 273.24 | 277.68 | 271.33 | 276.56 | +1.39% | 257,000 |
| 2026-02-19 | 268.09 | 275.39 | 263.98 | 272.76 | +1.02% | 240,600 |
| 2026-02-18 | 266.44 | 274.47 | 266.28 | 270.01 | +1.51% | 320,600 |
| 2026-02-17 | 267.00 | 268.97 | 263.27 | 266.00 | -0.90% | 207,700 |
| 2026-02-13 | 273.76 | 275.11 | 267.52 | 268.41 | -1.59% | 430,000 |
| 2026-02-12 | 284.90 | 291.31 | 270.69 | 272.76 | -3.68% | 212,200 |
| 2026-02-11 | 281.39 | 284.13 | 277.26 | 283.19 | +1.76% | 338,700 |
| 2026-02-10 | 270.50 | 278.75 | 270.50 | 278.28 | +3.47% | 285,300 |
| 2026-02-09 | 254.72 | 271.17 | 254.72 | 268.94 | +6.26% | 322,900 |
| 2026-02-06 | 246.96 | 262.07 | 244.70 | 253.10 | +6.17% | 384,100 |
| 2026-02-05 | 234.05 | 241.14 | 233.05 | 238.40 | +1.86% | 239,000 |
| 2026-02-04 | 240.02 | 241.38 | 231.09 | 234.05 | -2.02% | 269,400 |
| 2026-02-03 | 234.56 | 239.03 | 232.70 | 238.88 | +2.48% | 187,700 |
| 2026-02-02 | 226.88 | 234.43 | 226.88 | 233.09 | +2.16% | 155,900 |
| 2026-01-30 | 228.29 | 231.64 | 225.15 | 228.17 | -0.78% | 280,100 |
| 2026-01-29 | 225.09 | 230.00 | 223.86 | 229.96 | +3.09% | 176,900 |
| 2026-01-28 | 224.35 | 225.32 | 219.35 | 223.06 | -0.29% | 153,900 |
| 2026-01-27 | 223.41 | 224.89 | 221.00 | 223.70 | +0.80% | 151,400 |
| 2026-01-26 | 220.65 | 222.17 | 218.57 | 221.92 | +0.80% | 127,500 |
| 2026-01-23 | 222.83 | 222.83 | 218.00 | 220.15 | -1.26% | 178,000 |
| 2026-01-22 | 227.50 | 229.41 | 222.71 | 222.95 | -1.77% | 175,400 |
| 2026-01-21 | 221.59 | 226.98 | 220.51 | 226.96 | +2.93% | 180,300 |
| 2026-01-20 | 214.52 | 220.81 | 214.52 | 220.50 | +0.88% | 184,200 |
| 2026-01-16 | 218.80 | 220.40 | 216.83 | 218.58 | -0.13% | 124,100 |
| 2026-01-15 | 214.17 | 221.06 | 213.73 | 218.86 | +2.99% | 156,700 |
| 2026-01-14 | 214.27 | 214.27 | 209.66 | 212.51 | -0.78% | 216,800 |
| 2026-01-13 | 214.64 | 217.37 | 212.25 | 214.17 | +0.30% | 199,100 |
| 2026-01-12 | 211.21 | 214.63 | 209.95 | 213.54 | +0.89% | 166,600 |
| 2026-01-09 | 209.73 | 212.88 | 208.23 | 211.65 | +1.21% | 177,000 |
| 2026-01-08 | 208.41 | 212.48 | 207.06 | 209.11 | +0.89% | 212,000 |
| 2026-01-07 | 207.00 | 210.57 | 205.31 | 207.26 | +0.36% | 227,900 |
| 2026-01-06 | 201.91 | 206.62 | 197.61 | 206.51 | +2.46% | 174,300 |
| 2026-01-05 | 197.62 | 203.27 | 197.62 | 201.56 | +1.99% | 130,500 |
| 2026-01-02 | 194.89 | 200.06 | 194.36 | 197.62 | +1.14% | 164,500 |
| 2025-12-31 | 197.77 | 198.75 | 195.30 | 195.39 | -0.78% | 126,700 |
| 2025-12-30 | 199.50 | 200.33 | 196.70 | 196.92 | -1.42% | 143,900 |
| 2025-12-29 | 200.40 | 204.11 | 199.00 | 199.76 | -0.37% | 147,600 |
| 2025-12-26 | 204.78 | 204.78 | 200.32 | 200.50 | -0.69% | 117,500 |
| 2025-12-24 | 204.60 | 204.60 | 201.04 | 201.90 | -0.84% | 63,900 |
| 2025-12-23 | 200.14 | 204.50 | 199.97 | 203.62 | +1.60% | 216,500 |
| 2025-12-22 | 200.94 | 202.24 | 198.81 | 200.41 | +0.82% | 159,000 |
| 2025-12-19 | 197.29 | 200.46 | 196.75 | 198.78 | +0.33% | 443,500 |
| 2025-12-18 | 201.52 | 202.27 | 196.24 | 198.12 | -0.73% | 183,800 |
| 2025-12-17 | 200.10 | 202.57 | 199.10 | 199.57 | +0.10% | 215,100 |
| 2025-12-16 | 206.72 | 207.04 | 198.05 | 199.37 | -3.41% | 204,700 |
| 2025-12-15 | 205.66 | 208.89 | 203.64 | 206.41 | +1.10% | 218,000 |
| 2025-12-12 | 206.23 | 207.64 | 202.81 | 204.17 | -1.15% | 305,600 |
| 2025-12-11 | 203.19 | 207.58 | 202.03 | 206.55 | +1.97% | 268,600 |
| 2025-12-10 | 197.95 | 204.51 | 197.20 | 202.56 | +2.33% | 296,600 |
| 2025-12-09 | 199.07 | 202.85 | 197.93 | 197.94 | -0.14% | 281,100 |
| 2025-12-08 | 197.26 | 199.12 | 195.21 | 198.21 | +1.34% | 279,400 |
| 2025-12-05 | 202.90 | 202.91 | 193.68 | 195.59 | -3.31% | 359,100 |
| 2025-12-04 | 201.21 | 203.03 | 200.01 | 202.29 | +0.57% | 160,400 |
| 2025-12-03 | 204.52 | 204.52 | 199.99 | 201.15 | -1.41% | 195,100 |
| 2025-12-02 | 207.02 | 207.22 | 202.48 | 204.02 | -0.46% | 202,100 |
| 2025-12-01 | 210.74 | 211.70 | 203.11 | 204.97 | -3.73% | 260,200 |
| 2025-11-28 | 214.70 | 214.70 | 210.59 | 212.91 | -0.01% | 101,100 |
| 2025-11-26 | 217.79 | 222.17 | 212.81 | 212.93 | -2.07% | 281,200 |
| 2025-11-25 | 226.27 | 227.46 | 212.26 | 217.43 | -3.09% | 270,000 |
| 2025-11-24 | 218.05 | 227.32 | 211.27 | 224.36 | +4.11% | 308,000 |
| 2025-11-21 | 224.75 | 229.46 | 211.80 | 215.50 | +2.54% | 514,800 |
| 2025-11-20 | 222.01 | 223.67 | 209.75 | 210.17 | -3.16% | 420,800 |
| 2025-11-19 | 215.57 | 219.58 | 215.51 | 217.03 | +0.70% | 166,300 |
| 2025-11-18 | 215.32 | 217.94 | 214.34 | 215.53 | -0.34% | 147,100 |
| 2025-11-17 | 220.61 | 221.10 | 214.90 | 216.27 | -1.86% | 149,700 |
| 2025-11-14 | 207.92 | 220.71 | 203.76 | 220.37 | +1.65% | 159,000 |
| 2025-11-13 | 220.13 | 220.91 | 214.99 | 216.79 | -1.51% | 204,300 |
| 2025-11-12 | 216.14 | 223.11 | 215.49 | 220.11 | +1.79% | 205,900 |
| 2025-11-11 | 222.03 | 223.47 | 214.41 | 216.23 | -2.25% | 218,700 |
| 2025-11-10 | 218.82 | 222.71 | 216.16 | 221.20 | +2.30% | 172,800 |
| 2025-11-07 | 218.36 | 219.18 | 210.67 | 216.22 | -1.23% | 182,300 |
| 2025-11-06 | 221.50 | 224.15 | 218.59 | 218.92 | -1.56% | 129,700 |
| 2025-11-05 | 220.25 | 223.72 | 218.23 | 222.40 | +1.22% | 139,200 |
| 2025-11-04 | 220.77 | 222.37 | 218.58 | 219.71 | -1.08% | 114,800 |
| 2025-11-03 | 220.07 | 222.47 | 215.38 | 222.10 | +1.20% | 167,600 |
| 2025-10-31 | 218.50 | 223.16 | 216.84 | 219.47 | +0.47% | 232,100 |
| 2025-10-30 | 221.37 | 224.21 | 216.26 | 218.44 | -1.30% | 132,900 |
| 2025-10-29 | 222.79 | 226.34 | 219.96 | 221.31 | -0.11% | 92,300 |
| 2025-10-28 | 220.17 | 221.65 | 215.92 | 221.55 | +1.08% | 85,100 |
| 2025-10-27 | 222.60 | 224.59 | 217.34 | 219.19 | -0.93% | 64,600 |
| 2025-10-24 | 220.66 | 223.31 | 220.48 | 221.25 | +0.98% | 108,500 |
| 2025-10-23 | 215.19 | 219.46 | 213.57 | 219.10 | +2.02% | 71,900 |
| 2025-10-22 | 220.97 | 220.97 | 212.92 | 214.77 | -2.50% | 99,100 |
| 2025-10-21 | 217.23 | 220.70 | 214.60 | 220.27 | +1.87% | 220,000 |
| 2025-10-20 | 219.15 | 223.27 | 214.08 | 216.22 | -0.08% | 83,500 |
| 2025-10-17 | 213.43 | 218.07 | 210.94 | 216.39 | +0.57% | 231,000 |
| 2025-10-16 | 213.49 | 216.07 | 212.38 | 215.17 | +0.52% | 185,300 |
| 2025-10-15 | 214.21 | 216.08 | 208.03 | 214.06 | +0.74% | 146,000 |
| 2025-10-14 | 210.26 | 215.94 | 204.09 | 212.48 | -0.09% | 107,600 |
| 2025-10-13 | 209.16 | 213.00 | 207.86 | 212.67 | +2.73% | 123,800 |
| 2025-10-10 | 207.30 | 210.83 | 205.35 | 207.01 | -0.02% | 163,600 |
| 2025-10-09 | 209.68 | 209.68 | 204.88 | 207.06 | -1.25% | 142,900 |
| 2025-10-08 | 209.63 | 211.23 | 206.33 | 209.68 | +0.23% | 85,100 |
| 2025-10-07 | 208.99 | 210.68 | 207.56 | 209.19 | -0.04% | 165,800 |
| 2025-10-06 | 210.00 | 212.35 | 207.48 | 209.28 | +0.44% | 126,900 |
| 2025-10-03 | 211.35 | 212.97 | 208.23 | 208.37 | -1.22% | 140,700 |
| 2025-10-02 | 213.15 | 213.15 | 210.45 | 210.95 | -1.03% | 134,100 |
| 2025-10-01 | 209.00 | 214.08 | 208.05 | 213.15 | +0.97% | 163,300 |
| 2025-09-30 | 207.71 | 211.87 | 206.86 | 211.11 | +2.00% | 183,400 |
| 2025-09-29 | 206.19 | 207.03 | 200.99 | 206.97 | +0.91% | 332,700 |
| 2025-09-26 | 209.57 | 211.33 | 203.67 | 205.11 | -1.99% | 357,600 |
| 2025-09-25 | 211.71 | 214.25 | 209.26 | 209.28 | -1.24% | 298,600 |
| 2025-09-24 | 215.68 | 217.55 | 210.81 | 211.90 | -1.84% | 170,800 |
| 2025-09-23 | 213.35 | 217.31 | 211.35 | 215.88 | +1.21% | 240,100 |
| 2025-09-22 | 211.45 | 214.23 | 209.04 | 213.30 | +0.40% | 144,100 |
| 2025-09-19 | 218.72 | 218.72 | 212.45 | 212.45 | -2.43% | 532,000 |
| 2025-09-18 | 212.87 | 220.32 | 212.87 | 217.75 | +2.78% | 190,500 |
| 2025-09-17 | 211.93 | 215.10 | 208.77 | 211.85 | +0.70% | 278,000 |
| 2025-09-16 | 207.05 | 210.48 | 205.19 | 210.37 | +1.13% | 182,000 |
| 2025-09-15 | 209.39 | 210.79 | 207.79 | 208.02 | -0.12% | 164,000 |
| 2025-09-12 | 209.22 | 209.98 | 206.60 | 208.28 | -0.97% | 111,300 |
| 2025-09-11 | 205.77 | 211.25 | 204.48 | 210.32 | +2.40% | 191,100 |
| 2025-09-10 | 200.76 | 205.93 | 200.19 | 205.39 | +2.26% | 233,100 |
| 2025-09-09 | 205.06 | 205.06 | 200.43 | 200.86 | -2.23% | 183,600 |
| 2025-09-08 | 203.76 | 205.61 | 202.22 | 205.45 | +1.38% | 160,600 |
| 2025-09-05 | 204.08 | 205.00 | 200.08 | 202.66 | -0.31% | 134,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+22.52%）。最弱月份：12月（-4.67%）。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
ESCO Technologies Inc（ESE）最新收盘价是多少？
2026-09-02 收于 266.90，来自Closelook数据湖的每日价格记录。
ESE 的52周最高价和最低价是多少？
过去52周最高 362.15、最低 193.68（截至 2026-09-02）。
ESCO Technologies Inc 历史上最强和最弱的月份是哪个？
历史上，ESE 最强的日历月份是2月（平均 +22.52%），最弱的是12月（平均 -4.67%），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。