Quaker Chemical Corporation（KWR）— 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	157.83	159.52	155.60	156.96	-1.00%	125,300
2026-10-15	159.79	160.99	155.96	158.55	+0.08%	111,000
2026-10-14	159.40	160.30	157.12	158.43	-1.49%	113,500
2026-10-13	157.72	161.13	157.72	160.82	+2.47%	96,700
2026-10-12	155.16	157.63	152.36	156.95	+0.64%	111,800
2026-10-09	158.36	158.36	155.41	155.95	-1.37%	75,500
2026-10-08	155.81	159.07	155.00	158.11	+0.50%	198,000
2026-10-07	158.28	160.56	157.12	157.33	-2.33%	179,600
2026-10-06	162.36	162.60	159.66	161.08	+0.02%	100,900
2026-10-05	160.57	162.42	159.30	161.05	+0.20%	192,100
2026-10-02	160.78	163.69	159.99	160.73	+1.48%	158,700
2026-10-01	156.39	159.40	154.89	158.39	+0.40%	104,800
2026-09-30	157.62	159.92	156.73	157.76	-0.16%	194,600
2026-09-29	161.98	161.98	156.00	158.02	-1.47%	206,200
2026-09-28	160.92	163.55	160.28	160.38	-1.88%	99,500
2026-09-25	160.19	163.79	159.72	163.45	+2.50%	107,000
2026-09-24	157.83	160.26	157.27	159.47	+0.38%	109,400
2026-09-23	156.47	160.09	156.47	158.86	-0.38%	83,800
2026-09-22	158.32	161.24	158.15	159.47	+2.61%	146,300
2026-09-21	156.06	156.88	153.94	155.42	+0.65%	180,900
2026-09-18	155.41	155.41	152.10	154.42	-0.85%	268,700
2026-09-17	157.15	157.94	154.95	155.75	+1.14%	127,000
2026-09-16	155.20	156.99	152.71	153.99	-0.38%	112,600
2026-09-15	154.81	156.96	151.96	154.57	+0.57%	120,900
2026-09-14	153.69	156.15	153.30	153.69	-1.62%	129,200
2026-09-11	158.09	158.09	153.90	156.22	+0.79%	206,400
2026-09-10	153.91	156.52	152.51	155.00	-0.05%	220,400
2026-09-09	160.23	160.23	154.60	155.08	-3.58%	117,600
2026-09-08	161.90	162.45	159.66	160.84	-0.41%	108,100
2026-09-04	158.82	161.53	158.27	161.50	+0.73%	109,800
2026-09-03	165.50	168.01	159.55	160.33	-1.54%	200,700
2026-09-02	163.78	167.02	162.68	162.83	+0.39%	141,700
2026-09-01	164.77	165.04	161.48	162.20	-2.17%	194,800
2026-08-31	166.90	166.90	163.37	165.80	-0.07%	129,000
2026-08-28	163.57	171.17	163.57	165.91	+0.97%	201,600
2026-08-27	163.56	165.91	162.22	164.31	-0.25%	82,900
2026-08-26	165.29	167.61	163.76	164.72	-0.01%	132,500
2026-08-25	164.11	165.59	161.06	164.74	+1.59%	118,200
2026-08-24	160.95	165.05	160.95	162.16	-0.53%	107,800
2026-08-21	163.49	167.84	162.12	163.02	-1.10%	137,000
2026-08-20	164.46	167.73	163.26	164.83	-1.33%	187,400
2026-08-19	167.49	171.30	164.69	167.05	+1.31%	155,100
2026-08-18	168.93	171.16	163.67	164.89	-2.98%	158,200
2026-08-17	169.20	171.00	167.01	169.96	-0.45%	171,200
2026-08-14	169.98	172.61	167.83	170.72	-0.41%	134,700
2026-08-13	170.12	172.43	169.54	171.43	+1.51%	171,400
2026-08-12	172.83	174.50	168.39	168.88	-1.18%	219,400
2026-08-11	173.52	175.14	170.66	170.90	-0.56%	193,500
2026-08-10	168.17	172.13	167.73	171.87	+1.13%	134,100
2026-08-07	167.62	173.30	167.62	169.95	+1.58%	167,700
2026-08-06	171.67	173.35	166.82	167.31	-2.17%	151,100
2026-08-05	172.54	174.82	170.72	171.02	-1.29%	119,700
2026-08-04	169.45	175.07	156.34	173.26	+3.25%	170,100
2026-08-03	165.00	173.77	165.00	167.81	+4.54%	155,400
2026-07-31	158.53	167.64	158.53	160.52	+3.61%	279,200
2026-07-30	152.63	159.95	148.59	154.92	+4.12%	243,100
2026-07-29	153.36	153.36	146.46	148.79	-3.38%	133,800
2026-07-28	153.83	157.55	153.08	153.99	+1.58%	103,100
2026-07-27	153.70	154.70	149.45	151.60	+0.11%	123,100
2026-07-24	149.93	152.18	149.20	151.43	+1.75%	121,800
2026-07-23	148.94	151.70	147.70	148.82	-2.21%	150,900
2026-07-22	151.35	154.40	148.76	152.19	+0.84%	133,600
2026-07-21	148.15	151.14	147.00	150.92	+1.95%	85,400
2026-07-20	151.02	151.02	137.18	148.04	-1.71%	106,600
2026-07-17	152.17	153.81	149.96	150.61	-2.68%	103,600
2026-07-16	152.02	155.88	151.95	154.76	+1.82%	112,400
2026-07-15	150.59	152.46	149.49	151.99	+1.35%	90,000
2026-07-14	149.21	150.33	147.65	149.96	+1.34%	84,700
2026-07-13	148.70	150.46	147.02	147.98	-0.13%	113,900
2026-07-10	145.93	152.11	145.93	148.17	+0.60%	174,700
2026-07-09	148.73	150.65	146.54	147.29	-0.16%	161,500
2026-07-08	154.82	154.82	144.57	147.52	-3.84%	192,400
2026-07-07	158.38	159.36	152.88	153.41	-3.78%	235,500
2026-07-06	160.79	161.96	157.34	159.43	-1.07%	179,400
2026-07-02	162.11	163.48	159.10	161.16	-0.06%	140,000
2026-07-01	158.00	162.50	156.20	161.25	+1.50%	153,000
2026-06-30	158.08	162.20	157.00	158.87	+1.40%	204,700
2026-06-29	159.62	159.62	152.41	156.68	-2.46%	182,800
2026-06-26	155.70	160.73	152.74	160.63	+2.58%	683,900
2026-06-25	153.70	156.70	153.54	156.59	+1.91%	105,700
2026-06-24	146.19	154.10	146.19	153.66	+4.88%	214,100
2026-06-23	148.76	151.87	146.35	146.51	-2.48%	120,800
2026-06-22	149.15	151.13	148.48	150.24	+0.04%	118,400
2026-06-18	149.32	151.38	148.23	150.18	+1.40%	200,800
2026-06-17	149.44	150.33	146.77	148.11	-0.52%	157,600
2026-06-16	147.27	150.29	147.27	148.89	+1.10%	136,900
2026-06-15	146.52	149.72	143.35	147.27	+1.95%	103,300
2026-06-12	145.60	146.54	143.28	144.46	+0.69%	187,800
2026-06-11	139.12	143.52	138.22	143.47	+4.97%	119,200
2026-06-10	143.99	144.94	136.35	136.68	-4.38%	179,700
2026-06-09	145.80	147.12	140.20	142.94	-0.19%	195,400
2026-06-08	142.70	144.58	141.71	143.21	+1.79%	139,700
2026-06-05	140.00	143.13	139.71	140.69	+0.00%	142,100
2026-06-04	141.98	143.94	138.51	140.69	-1.02%	158,300
2026-06-03	144.24	145.91	141.67	142.14	-1.46%	140,200
2026-06-02	142.26	145.29	142.23	144.24	+1.21%	91,900
2026-06-01	144.19	145.35	138.36	142.51	-0.71%	117,800
2026-05-29	144.96	148.89	142.74	143.53	-2.32%	185,600
2026-05-28	146.19	148.64	142.86	146.94	-0.22%	126,700
2026-05-27	148.28	149.11	146.08	147.27	+0.81%	88,300
2026-05-26	143.65	148.16	143.65	146.09	+3.00%	165,300
2026-05-22	137.83	142.49	137.83	141.84	+1.95%	117,900
2026-05-21	139.14	141.50	136.59	139.13	-0.83%	158,300
2026-05-20	134.69	140.38	134.00	140.30	+4.69%	138,500
2026-05-19	134.63	135.68	130.36	134.02	-1.65%	170,100
2026-05-18	138.38	140.37	135.35	136.27	-1.25%	200,100
2026-05-15	139.45	141.45	137.29	137.99	-3.23%	141,800
2026-05-14	142.76	150.26	142.17	142.60	+0.43%	146,800
2026-05-13	140.12	142.02	138.44	141.99	+1.46%	128,100
2026-05-12	143.01	143.01	137.44	139.95	-2.36%	177,700
2026-05-11	149.33	150.58	142.60	143.33	-2.85%	148,300
2026-05-08	144.30	147.75	143.36	147.54	+3.22%	87,600
2026-05-07	143.66	145.99	142.44	142.94	+0.76%	143,200
2026-05-06	142.85	144.98	140.32	141.86	+1.26%	131,600
2026-05-05	138.40	141.80	136.55	140.10	+1.96%	141,600
2026-05-04	140.40	140.97	133.20	137.41	-3.52%	225,900
2026-05-01	140.47	145.41	135.80	142.43	+4.81%	405,500
2026-04-30	134.37	137.55	131.35	135.89	+1.98%	243,900
2026-04-29	137.84	139.96	133.22	133.25	-4.32%	130,600
2026-04-28	141.40	141.40	137.46	139.27	-0.94%	120,000
2026-04-27	142.73	142.95	139.95	140.59	-0.18%	126,100
2026-04-24	138.11	141.90	136.16	140.84	+1.77%	168,500
2026-04-23	137.49	139.35	134.00	138.39	+0.79%	138,000
2026-04-22	144.38	145.52	137.21	137.31	-3.65%	213,000
2026-04-21	140.89	144.06	139.56	142.51	+0.66%	151,200
2026-04-20	138.44	141.88	135.44	141.57	+1.26%	250,600
2026-04-17	135.45	142.32	133.83	139.81	+6.93%	203,400
2026-04-16	130.22	132.90	129.70	130.75	+0.65%	228,100
2026-04-15	128.02	129.91	126.03	129.90	+1.40%	133,200
2026-04-14	128.14	128.53	126.07	128.11	+0.53%	157,200
2026-04-13	126.69	131.17	122.86	127.43	+0.26%	254,700
2026-04-10	131.35	131.35	127.03	127.10	-2.52%	150,600
2026-04-09	126.70	130.96	126.70	130.38	+1.34%	110,400
2026-04-08	123.40	130.99	123.07	128.65	+5.19%	183,400
2026-04-07	120.13	122.73	119.44	122.30	+1.55%	159,900
2026-04-06	118.76	120.62	114.32	120.43	-0.12%	228,100
2026-04-02	122.45	125.54	119.52	120.57	-2.76%	227,300
2026-04-01	125.97	126.15	123.09	123.99	-0.19%	199,800
2026-03-31	126.19	127.69	122.10	124.23	-0.20%	172,300
2026-03-30	125.92	127.16	123.91	124.48	-0.22%	142,000
2026-03-27	125.58	127.58	124.23	124.76	-1.06%	118,600
2026-03-26	125.86	127.60	125.03	126.10	-0.14%	168,600
2026-03-25	122.79	127.40	122.31	126.28	+4.01%	129,400
2026-03-24	115.72	124.20	115.58	121.41	+2.69%	170,400
2026-03-23	118.66	125.20	117.98	118.23	+3.04%	186,800
2026-03-20	121.81	122.00	112.18	114.74	-5.23%	338,900
2026-03-19	118.36	123.46	117.05	121.07	+0.47%	202,500
2026-03-18	120.90	122.31	118.09	120.50	-0.15%	185,300
2026-03-17	117.38	120.70	116.71	120.68	+3.16%	192,000
2026-03-16	120.15	120.50	116.85	116.98	-1.24%	184,900
2026-03-13	123.00	124.31	117.96	118.45	-2.04%	220,300
2026-03-12	125.49	127.19	120.36	120.92	-4.94%	247,000
2026-03-11	128.34	132.00	125.43	127.20	-2.06%	159,900
2026-03-10	129.20	134.81	129.20	129.87	+0.25%	152,500
2026-03-09	126.40	130.07	124.39	129.55	+0.00%	185,700
2026-03-06	130.67	133.55	128.89	129.55	-4.24%	148,300
2026-03-05	141.27	143.97	134.95	135.29	-4.33%	202,400
2026-03-04	143.28	143.90	140.41	141.41	-0.28%	102,000
2026-03-03	141.19	143.71	138.50	141.80	-2.72%	159,500
2026-03-02	144.87	148.04	143.34	145.77	-0.86%	194,300
2026-02-27	148.32	148.70	144.54	147.03	-0.74%	240,800
2026-02-26	150.08	152.66	143.77	148.13	-1.09%	277,500
2026-02-25	157.58	161.50	146.91	149.76	-5.40%	241,600
2026-02-24	170.98	176.40	157.71	158.31	-6.86%	384,400
2026-02-23	172.56	173.23	166.30	169.97	-2.56%	217,300
2026-02-20	173.92	176.04	170.03	174.44	+0.28%	83,300
2026-02-19	172.31	175.55	169.55	173.95	-0.29%	112,400
2026-02-18	182.00	183.01	173.79	174.45	-3.39%	126,900
2026-02-17	180.10	181.54	175.90	180.57	+0.69%	183,300
2026-02-13	176.88	181.69	176.61	179.34	+1.00%	177,500
2026-02-12	179.36	182.58	175.58	177.56	-0.12%	170,800
2026-02-11	177.14	179.39	175.07	177.77	+0.97%	131,900
2026-02-10	173.01	177.14	172.58	176.06	+2.98%	172,100
2026-02-09	169.11	171.17	168.57	170.97	+0.53%	122,100
2026-02-06	171.00	175.05	170.00	170.07	+0.08%	212,700
2026-02-05	169.41	171.12	164.43	169.94	-0.33%	154,600
2026-02-04	164.80	174.60	164.80	170.50	+4.94%	309,900
2026-02-03	157.38	162.83	157.38	162.47	+3.35%	152,600
2026-02-02	153.65	157.58	152.24	157.21	+2.26%	162,100
2026-01-30	153.39	156.05	151.60	153.74	-0.74%	140,900
2026-01-29	153.05	155.25	151.00	154.89	+2.40%	83,600
2026-01-28	151.97	151.97	149.00	151.26	+0.67%	75,900
2026-01-27	155.62	155.62	149.66	150.26	-3.23%	100,600
2026-01-26	155.78	156.06	152.52	155.27	-0.33%	118,100
2026-01-23	159.39	159.39	153.66	155.78	-2.88%	84,500
2026-01-22	160.00	161.95	158.55	160.40	+0.76%	67,500
2026-01-21	153.28	160.80	152.34	159.19	+5.96%	114,200
2026-01-20	154.82	156.74	149.96	150.23	-4.91%	120,300
2026-01-16	159.07	159.55	156.79	157.98	-1.75%	126,400
2026-01-15	158.91	162.10	157.16	160.80	+1.77%	110,900
2026-01-14	154.45	158.31	151.87	158.00	+2.86%	113,800
2026-01-13	152.81	154.08	151.00	153.61	+1.25%	140,700
2026-01-12	150.85	153.32	148.98	151.71	+0.40%	93,600
2026-01-09	149.38	152.41	148.07	151.10	+1.31%	126,400
2026-01-08	142.39	149.20	142.39	149.15	+3.43%	78,400
2026-01-07	146.47	146.87	141.72	144.20	-1.17%	90,500
2026-01-06	141.10	146.04	140.22	145.90	+2.93%	154,700
2026-01-05	138.06	144.14	138.06	141.75	+2.01%	145,900
2026-01-02	138.04	139.83	137.27	138.96	+1.20%	112,700
2025-12-31	139.11	139.11	136.34	137.31	-1.20%	101,300
2025-12-30	143.14	143.40	138.45	138.98	-3.12%	143,200
2025-12-29	144.24	144.66	142.87	143.45	-0.76%	119,000
2025-12-26	142.67	145.30	141.45	144.55	+1.13%	71,600
2025-12-24	143.91	144.87	141.58	142.93	-0.48%	109,500
2025-12-23	143.12	146.03	141.73	143.62	-0.01%	176,600
2025-12-22	145.51	147.03	143.05	143.64	-0.87%	145,000
2025-12-19	142.93	144.90	142.16	144.90	+0.72%	317,700
2025-12-18	140.54	146.16	138.65	143.87	+2.88%	189,500
2025-12-17	136.69	141.85	136.69	139.84	+1.77%	195,200
2025-12-16	139.22	139.90	136.34	137.41	-1.12%	104,500
2025-12-15	140.79	141.80	137.59	138.96	-0.02%	95,900
2025-12-12	143.90	143.90	137.47	138.99	-2.28%	138,100
2025-12-11	141.66	143.56	140.08	142.24	+1.43%	132,600
2025-12-10	133.30	140.58	133.30	140.24	+4.98%	167,000
2025-12-09	132.16	135.64	132.16	133.59	+0.86%	81,700
2025-12-08	134.42	135.20	132.41	132.45	-1.63%	95,100
2025-12-05	134.34	137.06	134.10	134.64	-0.69%	117,600
2025-12-04	135.77	139.30	133.67	135.57	-0.30%	83,200
2025-12-03	134.86	137.50	134.06	135.98	+0.83%	117,700
2025-12-02	137.20	137.35	133.49	134.86	-0.84%	112,800
2025-12-01	136.51	138.90	134.25	136.00	-1.34%	75,700
2025-11-28	136.91	138.82	136.45	137.85	-0.58%	50,500
2025-11-26	137.87	141.91	137.87	138.65	-0.45%	193,800
2025-11-25	137.69	144.21	136.75	139.28	+2.30%	113,000
2025-11-24	131.79	136.96	130.35	136.15	+2.40%	175,100
2025-11-21	125.83	136.02	125.49	132.96	+6.67%	177,000
2025-11-20	129.21	130.51	124.36	124.65	-2.35%	115,900
2025-11-19	126.98	128.74	126.69	127.65	+0.87%	156,900
2025-11-18	129.22	129.36	126.55	126.55	-1.75%	130,100
2025-11-17	132.86	133.25	128.38	128.80	-3.24%	115,300
2025-11-14	134.12	135.97	132.39	133.11	-1.69%	123,900
2025-11-13	135.63	140.11	134.72	135.40	-1.41%	112,200
2025-11-12	142.45	143.62	136.46	137.33	-3.73%	193,400
2025-11-11	140.84	143.15	139.03	142.65	+1.93%	141,400
2025-11-10	138.18	140.89	137.02	139.95	+1.51%	160,200
2025-11-07	132.43	138.04	130.39	137.87	+4.49%	154,900
2025-11-06	135.33	136.69	131.69	131.95	-2.03%	140,300
2025-11-05	130.98	134.89	128.73	134.68	+3.57%	151,100
2025-11-04	131.29	135.15	128.22	130.04	-2.30%	160,800
2025-11-03	136.92	138.50	131.44	133.10	-4.17%	205,600
2025-10-31	131.25	143.25	129.27	138.89	+10.46%	251,500
2025-10-30	128.97	130.35	125.30	125.74	-3.63%	200,000
2025-10-29	133.18	134.68	128.99	130.47	-1.79%	136,100
2025-10-28	132.17	133.46	131.06	132.85	-0.23%	108,600
2025-10-27	133.79	135.01	131.67	133.15	-0.44%	94,100
2025-10-24	135.96	136.36	133.39	133.74	-0.67%	98,900
2025-10-23	134.31	136.18	133.47	134.64	+1.09%	128,000
2025-10-22	131.84	133.53	131.10	133.19	-0.16%	73,900
2025-10-21	131.51	134.37	130.97	133.41	+0.90%	67,800
2025-10-20	131.51	132.23	130.94	132.22	+1.30%	60,600

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（+10.92%）。最弱月份：3月（-11.08%）。基于2年每日数据（2025–2026）。

1月+7.22%
2月-1.63%
3月-11.08%
4月-2.37%
5月+1.53%
6月+9.51%
7月-2.15%
8月+10.92%
9月-4.71%
10月+4.93%
11月+3.57%
12月+0.96%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Quaker Chemical Corporation（KWR）最新收盘价是多少？

2026-10-16 收于 156.96，来自Closelook数据湖的每日价格记录。

KWR 的52周最高价和最低价是多少？

过去52周最高 183.01、最低 112.18（截至 2026-10-16）。

Quaker Chemical Corporation 历史上最强和最弱的月份是哪个？

历史上，KWR 最强的日历月份是8月（平均 +10.92%），最弱的是3月（平均 -11.08%），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。