National Beverage Corp（FIZZ）— 价格历史

截至 2026-09-22 — 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
2026-09-22	31.71	32.03	31.07	31.12	-0.86%	411,267
2026-09-21	31.56	31.58	31.15	31.39	-0.66%	339,800
2026-09-18	31.61	31.90	31.35	31.60	-0.19%	725,200
2026-09-17	32.43	32.43	31.64	31.66	-1.62%	422,700
2026-09-16	31.29	32.34	31.24	32.18	+2.58%	392,600
2026-09-15	31.66	31.71	31.04	31.37	-1.38%	623,200
2026-09-14	31.67	32.75	31.16	31.81	+1.40%	593,000
2026-09-11	29.36	31.66	28.97	31.37	+1.49%	698,200
2026-09-10	30.70	31.24	30.64	30.91	+1.21%	421,200
2026-09-09	31.19	31.19	30.43	30.54	-1.80%	310,300
2026-09-08	31.97	31.97	31.00	31.10	-3.54%	403,000
2026-09-04	31.95	32.37	31.56	32.24	-0.68%	367,400
2026-09-03	32.13	32.52	31.78	32.46	+1.15%	340,200
2026-09-02	31.83	32.51	31.55	32.09	+1.26%	370,900
2026-09-01	31.75	32.31	31.56	31.69	+0.19%	340,800
2026-08-31	32.51	32.69	31.58	31.63	-2.92%	390,900
2026-08-28	32.52	32.94	32.30	32.58	+0.34%	254,800
2026-08-27	32.63	32.96	31.97	32.47	-1.49%	252,700
2026-08-26	33.49	33.49	32.91	32.96	-1.20%	250,300
2026-08-25	33.10	33.47	32.57	33.36	+0.88%	260,143
2026-08-24	32.70	33.46	32.53	33.07	+2.16%	384,339
2026-08-21	32.16	32.69	31.52	32.37	+0.50%	475,500
2026-08-20	31.87	32.83	31.35	32.21	+0.34%	309,300
2026-08-19	31.53	32.41	31.30	32.10	+1.97%	268,100
2026-08-18	31.37	31.81	31.14	31.48	+1.45%	262,300
2026-08-17	30.99	31.20	30.41	31.03	-0.89%	315,200
2026-08-14	31.30	31.52	30.91	31.31	-0.06%	213,500
2026-08-13	31.24	31.47	31.08	31.33	+1.23%	268,500
2026-08-12	30.57	30.97	30.38	30.95	+0.39%	244,200
2026-08-11	30.99	31.23	30.62	30.83	-0.68%	268,300
2026-08-10	31.87	32.11	30.92	31.04	-3.39%	397,000
2026-08-07	31.86	32.29	31.71	32.13	+0.53%	265,700
2026-08-06	32.55	32.73	31.54	31.96	-0.78%	248,600
2026-08-05	32.05	32.31	31.65	32.21	+1.38%	296,700
2026-08-04	31.15	31.86	31.13	31.77	+0.76%	371,700
2026-08-03	31.93	32.55	31.07	31.53	-0.35%	416,800
2026-07-31	31.79	32.04	31.44	31.64	-1.31%	315,900
2026-07-30	32.32	32.69	31.66	32.06	-1.93%	381,300
2026-07-29	32.46	32.99	32.24	32.69	+0.46%	438,600
2026-07-28	31.52	32.88	31.52	32.54	+4.13%	492,300
2026-07-27	30.73	31.51	30.72	31.25	+1.79%	496,000
2026-07-24	30.78	31.24	30.42	30.70	+0.56%	308,000
2026-07-23	30.81	31.03	30.07	30.53	-1.90%	460,000
2026-07-22	31.13	31.50	31.08	31.12	+1.10%	400,200
2026-07-21	30.87	31.45	30.42	30.78	-1.19%	408,519
2026-07-20	30.91	31.33	30.78	31.15	+0.26%	546,691
2026-07-17	32.53	32.69	30.78	31.07	-3.66%	389,600
2026-07-16	31.03	32.35	30.94	32.25	+4.54%	614,800
2026-07-15	30.97	31.49	30.71	30.85	-0.23%	554,200
2026-07-14	30.71	31.51	30.71	30.92	-0.67%	689,400
2026-07-13	30.56	31.29	30.01	31.13	-7.95%	1,081,800
2026-07-10	32.54	33.98	32.53	33.82	+3.93%	1,033,700
2026-07-09	32.26	32.59	31.59	32.54	-0.15%	608,800
2026-07-08	32.57	33.19	32.50	32.59	+0.34%	566,000
2026-07-07	32.99	33.60	32.12	32.48	+0.43%	610,000
2026-07-06	33.28	33.50	31.09	32.34	-2.97%	988,700
2026-07-02	32.91	35.50	32.65	33.33	+7.52%	1,373,000
2026-07-01	31.60	32.27	30.85	31.00	-0.64%	862,700
2026-06-30	31.80	31.83	30.75	31.20	-1.67%	565,000
2026-06-29	32.87	33.00	31.00	31.73	-3.06%	874,000
2026-06-26	33.22	33.67	31.77	32.73	-1.45%	1,330,600
2026-06-25	33.46	34.27	33.06	33.21	-1.13%	504,600
2026-06-24	34.61	35.37	33.52	33.59	-2.78%	434,700
2026-06-23	34.21	35.31	34.01	34.55	+2.01%	491,600
2026-06-22	36.20	36.90	33.86	33.87	-6.67%	460,600
2026-06-18	36.98	37.46	35.84	36.29	-1.41%	614,600
2026-06-17	35.99	36.85	35.05	36.81	+2.08%	508,400
2026-06-16	36.58	37.00	35.98	36.06	-1.34%	318,500
2026-06-15	36.65	36.81	36.12	36.55	-1.06%	309,700
2026-06-12	36.96	37.19	36.64	36.94	-0.05%	225,200
2026-06-11	37.04	37.65	36.66	36.96	-0.40%	323,300
2026-06-10	37.52	38.21	37.01	37.11	-0.22%	339,300
2026-06-09	35.99	37.31	35.82	37.19	+4.00%	334,400
2026-06-08	36.17	36.64	35.69	35.76	-2.05%	238,800
2026-06-05	35.03	37.08	34.78	36.51	+5.13%	425,800
2026-06-04	36.38	36.75	34.47	34.73	-3.34%	330,200
2026-06-03	35.57	36.13	35.39	35.93	+1.01%	346,100
2026-06-02	36.86	37.10	35.54	35.57	-3.81%	337,100
2026-06-01	36.64	37.28	36.45	36.98	-0.03%	286,400
2026-05-29	37.05	37.65	36.69	36.99	-0.67%	406,600
2026-05-28	36.67	37.39	36.36	37.24	+1.22%	316,400
2026-05-27	35.70	36.96	35.53	36.79	+3.23%	300,800
2026-05-26	35.24	35.88	34.97	35.64	+1.02%	319,000
2026-05-22	35.14	35.39	34.92	35.28	-0.31%	252,600
2026-05-21	35.05	35.47	34.50	35.39	+0.34%	261,200
2026-05-20	34.52	35.28	34.24	35.27	+1.64%	368,400
2026-05-19	35.19	35.61	34.68	34.70	-1.56%	279,300
2026-05-18	34.40	35.68	34.40	35.25	+2.47%	339,500
2026-05-15	34.69	35.88	34.29	34.40	-1.77%	354,200
2026-05-14	34.91	35.21	34.65	35.02	+0.60%	275,100
2026-05-13	34.32	35.07	33.99	34.81	+0.67%	280,300
2026-05-12	34.88	35.26	34.52	34.58	+0.09%	289,100
2026-05-11	35.07	35.08	34.23	34.55	-1.68%	398,500
2026-05-08	35.25	35.52	34.38	35.14	-0.06%	200,500
2026-05-07	34.76	35.70	34.42	35.16	+0.57%	282,400
2026-05-06	35.12	35.50	34.91	34.96	+0.11%	244,700
2026-05-05	34.70	35.32	34.37	34.92	+0.55%	285,300
2026-05-04	33.83	34.75	33.78	34.73	+1.82%	204,400
2026-05-01	34.32	34.59	33.90	34.11	-0.32%	160,800
2026-04-30	33.59	34.40	33.53	34.22	+1.39%	189,400
2026-04-29	34.09	34.24	33.41	33.75	-2.20%	242,100
2026-04-28	34.58	35.37	34.48	34.51	+0.70%	209,700
2026-04-27	34.14	34.67	34.01	34.27	+0.20%	269,600
2026-04-24	33.75	34.22	33.62	34.20	+1.00%	199,000
2026-04-23	33.18	34.01	33.10	33.86	+2.11%	204,600
2026-04-22	32.91	33.59	32.87	33.16	+0.70%	210,800
2026-04-21	33.79	33.80	32.78	32.93	-2.78%	232,900
2026-04-20	34.28	34.32	33.83	33.87	-1.28%	174,900
2026-04-17	33.85	34.43	33.66	34.31	+1.57%	217,800
2026-04-16	33.80	34.33	33.73	33.78	-0.27%	183,700
2026-04-15	34.18	34.31	33.83	33.87	-1.08%	161,400
2026-04-14	34.51	34.75	34.19	34.24	-1.07%	222,800
2026-04-13	34.69	34.84	34.02	34.61	-0.29%	242,100
2026-04-10	35.43	35.43	34.65	34.71	-2.03%	196,700
2026-04-09	34.30	35.57	33.33	35.43	+2.31%	217,900
2026-04-08	34.15	34.80	33.92	34.63	+2.46%	248,300
2026-04-07	34.07	34.26	33.73	33.80	-0.97%	165,400
2026-04-06	33.58	34.20	33.47	34.13	+1.13%	151,300
2026-04-02	33.67	34.16	33.33	33.75	-0.27%	245,700
2026-04-01	33.56	34.00	33.14	33.84	+0.56%	204,100
2026-03-31	34.14	34.22	33.13	33.65	-0.44%	204,100
2026-03-30	33.26	33.96	33.10	33.80	+1.62%	177,500
2026-03-27	33.19	33.72	33.11	33.26	-0.12%	177,000
2026-03-26	33.31	33.94	33.17	33.30	-0.21%	149,900
2026-03-25	33.80	33.80	33.10	33.37	-1.01%	172,600
2026-03-24	33.80	34.14	33.01	33.71	-0.88%	281,400
2026-03-23	35.29	35.29	33.98	34.01	-0.23%	243,500
2026-03-20	34.72	34.72	33.97	34.09	-1.36%	507,300
2026-03-19	34.35	34.79	34.12	34.56	+0.61%	208,400
2026-03-18	34.33	34.71	33.92	34.35	-0.72%	247,300
2026-03-17	34.83	35.15	33.91	34.60	-0.46%	206,000
2026-03-16	35.92	36.69	34.75	34.76	-2.71%	391,700
2026-03-13	34.80	35.79	34.62	35.73	+4.32%	451,300
2026-03-12	34.17	35.35	33.64	34.25	-0.58%	405,000
2026-03-11	34.75	35.06	34.32	34.45	-2.19%	373,500
2026-03-10	34.85	35.60	34.49	35.22	-0.62%	232,400
2026-03-09	35.24	35.71	33.55	35.44	-0.70%	236,300
2026-03-06	35.24	35.70	34.89	35.69	-0.08%	220,500
2026-03-05	37.14	37.14	35.69	35.72	-4.11%	293,500
2026-03-04	37.47	38.00	36.76	37.25	-0.48%	197,700
2026-03-03	36.42	37.48	36.13	37.43	+1.44%	221,000
2026-03-02	36.14	37.19	35.68	36.90	+1.51%	244,500
2026-02-27	37.07	37.18	36.17	36.35	-2.10%	250,700
2026-02-26	37.44	37.68	37.05	37.13	-0.35%	225,400
2026-02-25	37.66	37.66	36.36	37.26	-1.25%	192,400
2026-02-24	37.34	37.86	36.88	37.73	+1.04%	214,100
2026-02-23	36.82	37.63	36.51	37.34	+0.89%	213,000
2026-02-20	36.65	37.14	36.04	37.01	+1.23%	444,800
2026-02-19	36.71	37.11	36.50	36.56	-0.84%	247,700
2026-02-18	36.67	37.17	36.20	36.87	+0.55%	257,600
2026-02-17	36.51	36.75	36.10	36.67	+0.88%	230,600
2026-02-13	36.06	36.55	35.29	36.35	+1.39%	289,600
2026-02-12	35.50	36.19	34.81	35.85	+1.27%	323,200
2026-02-11	35.32	35.55	35.01	35.40	+0.06%	146,400
2026-02-10	35.12	35.71	34.75	35.38	+0.68%	189,700
2026-02-09	35.30	35.42	34.72	35.14	-0.45%	168,800
2026-02-06	35.14	35.49	34.70	35.30	+0.23%	217,500
2026-02-05	35.63	35.86	35.05	35.22	-0.68%	246,200
2026-02-04	35.00	36.09	34.77	35.46	+2.25%	533,100
2026-02-03	34.40	34.99	34.28	34.68	+0.43%	247,000
2026-02-02	34.21	34.65	33.99	34.53	+1.32%	276,300
2026-01-30	33.95	34.29	33.55	34.08	+0.24%	390,000
2026-01-29	33.08	34.38	32.82	34.00	+2.53%	387,000
2026-01-28	33.35	33.52	32.90	33.16	-0.72%	226,700
2026-01-27	33.34	33.52	33.01	33.40	-0.33%	161,400
2026-01-26	33.72	33.74	33.09	33.51	-0.68%	207,300
2026-01-23	33.48	33.78	33.24	33.74	+0.39%	176,200
2026-01-22	33.87	34.23	33.33	33.61	-0.88%	370,000
2026-01-21	33.48	33.91	32.99	33.91	+1.22%	278,000
2026-01-20	33.56	34.00	33.04	33.50	-0.83%	308,200
2026-01-16	33.23	33.78	32.96	33.78	+1.29%	256,500
2026-01-15	33.41	33.64	33.06	33.35	-0.42%	180,500
2026-01-14	32.86	33.58	32.86	33.49	+1.70%	285,000
2026-01-13	32.87	33.03	32.60	32.93	-0.06%	170,500
2026-01-12	33.05	33.18	32.70	32.95	-0.45%	261,200
2026-01-09	32.96	33.41	32.67	33.10	+0.49%	277,500
2026-01-08	31.80	33.05	31.78	32.94	+2.94%	308,800
2026-01-07	32.22	32.31	31.76	32.00	-0.37%	266,100
2026-01-06	31.62	32.21	31.45	32.12	+1.01%	351,500
2026-01-05	31.60	31.96	31.21	31.80	+0.44%	476,800
2026-01-02	31.87	31.87	31.42	31.66	-0.72%	416,400
2025-12-31	32.05	32.26	31.82	31.89	-0.93%	234,900
2025-12-30	32.04	32.30	31.85	32.19	+0.00%	261,500
2025-12-29	32.32	32.59	32.10	32.19	-0.40%	285,100
2025-12-26	32.16	32.46	31.81	32.32	+0.22%	288,300
2025-12-24	31.80	32.27	31.71	32.25	+1.26%	216,600
2025-12-23	32.22	32.22	31.72	31.85	-1.18%	435,500
2025-12-22	32.32	32.65	31.76	32.23	-0.28%	351,600
2025-12-19	32.43	32.73	32.23	32.32	-0.74%	481,700
2025-12-18	32.43	32.82	32.25	32.56	-0.18%	350,000
2025-12-17	33.06	33.32	32.53	32.62	-1.89%	358,600
2025-12-16	34.03	34.03	32.86	33.25	-1.95%	464,000
2025-12-15	33.98	34.09	33.21	33.91	+0.18%	452,500
2025-12-12	34.49	34.94	33.45	33.85	-3.18%	363,300
2025-12-11	35.74	35.91	34.86	34.96	-1.60%	422,600
2025-12-10	34.61	35.75	34.45	35.53	+2.99%	368,400
2025-12-09	33.98	34.58	33.83	34.50	+1.68%	317,700
2025-12-08	33.24	34.10	33.02	33.93	+2.05%	523,700
2025-12-05	34.40	34.40	32.32	33.25	-4.29%	394,900
2025-12-04	35.08	35.30	34.64	34.74	-1.17%	218,500
2025-12-03	35.14	35.88	35.06	35.15	+0.14%	300,700
2025-12-02	35.06	35.21	34.43	35.10	-0.17%	456,900
2025-12-01	34.04	35.50	33.91	35.16	+3.23%	457,500
2025-11-28	34.37	34.37	33.68	34.06	-1.16%	278,000
2025-11-26	34.00	34.61	33.98	34.46	+0.94%	342,000
2025-11-25	33.68	34.38	33.68	34.14	+2.12%	706,500
2025-11-24	34.28	34.37	33.05	33.43	-2.48%	580,600
2025-11-21	33.62	34.92	33.51	34.28	+2.21%	743,500
2025-11-20	33.22	33.65	32.96	33.54	+1.18%	1,440,100
2025-11-19	33.55	33.74	33.11	33.15	-1.19%	223,200
2025-11-18	32.68	33.71	32.60	33.55	+3.04%	253,500
2025-11-17	33.14	33.41	32.53	32.56	-1.75%	255,900
2025-11-14	32.94	33.35	32.32	33.14	+1.04%	259,200
2025-11-13	32.97	33.12	32.38	32.80	-0.12%	288,300
2025-11-12	33.56	33.83	32.74	32.84	-2.38%	213,200
2025-11-11	33.01	33.76	32.78	33.64	+2.53%	538,500
2025-11-10	32.90	33.22	32.71	32.81	-0.30%	378,800
2025-11-07	32.89	33.49	32.69	32.91	+0.67%	409,400
2025-11-06	33.25	33.45	32.66	32.69	-2.42%	1,260,200
2025-11-05	33.22	33.85	33.18	33.50	+0.63%	225,600
2025-11-04	33.43	33.72	33.00	33.29	+0.03%	252,900
2025-11-03	33.82	33.93	32.95	33.28	-2.89%	352,200
2025-10-31	33.28	34.60	33.28	34.27	+1.93%	374,300
2025-10-30	32.48	33.99	32.40	33.62	+3.54%	577,100
2025-10-29	33.57	33.58	32.21	32.47	-3.79%	304,100
2025-10-28	34.81	34.81	33.72	33.75	-3.05%	228,400
2025-10-27	35.94	35.98	34.57	34.81	-2.93%	313,700
2025-10-24	36.20	36.20	35.49	35.86	-0.75%	197,400
2025-10-23	36.18	36.71	35.67	36.13	-0.41%	231,300
2025-10-22	36.55	36.55	36.08	36.28	-0.60%	265,700
2025-10-21	36.62	36.65	36.14	36.50	+0.22%	188,400
2025-10-20	36.28	36.76	36.17	36.42	+0.69%	186,600
2025-10-17	36.72	36.95	36.06	36.17	-1.04%	170,700
2025-10-16	36.04	36.85	36.04	36.55	+1.44%	210,600
2025-10-15	36.05	36.16	35.89	36.03	-0.17%	207,000
2025-10-14	36.16	36.33	35.66	36.09	-0.30%	231,600
2025-10-13	37.05	37.16	36.11	36.20	-2.50%	262,900
2025-10-10	37.54	37.68	37.06	37.13	-0.67%	165,000
2025-10-09	37.13	37.48	36.68	37.38	+0.48%	181,300
2025-10-08	37.25	37.31	36.53	37.20	-0.13%	181,000
2025-10-07	36.90	37.35	36.41	37.25	+0.81%	270,400
2025-10-06	37.55	37.65	36.77	36.95	-1.96%	207,500
2025-10-03	37.71	38.00	37.19	37.69	-0.05%	191,700
2025-10-02	37.44	37.79	36.50	37.71	+0.29%	297,100
2025-10-01	36.84	37.66	36.14	37.60	+1.84%	414,200
2025-09-30	36.94	37.16	36.77	36.92	+0.14%	290,900
2025-09-29	37.10	37.13	36.69	36.87	-0.59%	314,700
2025-09-26	36.54	37.19	36.50	37.09	+1.51%	265,400
2025-09-25	37.02	37.04	36.27	36.54	-0.46%	220,000
2025-09-24	37.00	37.31	36.59	36.71	-1.05%	234,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+6.53%）。最弱月份：6月（-10.28%）。基于2年每日数据（2025–2026）。

1月+3.41%
2月+1.10%
3月-3.01%
4月+3.02%
5月+6.53%
6月-10.28%
7月+1.92%
8月-4.45%
9月-10.19%
10月-8.86%
11月+2.34%
12月-9.30%

FAQ · 基于当前价格数据 · 截至 2026-09-22

快速解答

National Beverage Corp（FIZZ）最新收盘价是多少？

2026-09-22 收于 31.12，来自Closelook数据湖的每日价格记录。

FIZZ 的52周最高价和最低价是多少？

过去52周最高 38.27、最低 28.97（截至 2026-09-22）。

National Beverage Corp 历史上最强和最弱的月份是哪个？

历史上，FIZZ 最强的日历月份是5月（平均 +6.53%），最弱的是6月（平均 -10.28%），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431根日线计算。