Kymera Therapeutics Inc（KYMR）— 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	108.19	108.59	104.39	104.78	-3.11%	488,700
2026-10-15	106.75	110.68	104.63	108.14	+1.23%	821,000
2026-10-14	106.39	108.08	105.58	106.83	+0.14%	1,029,100
2026-10-13	110.83	112.06	106.52	106.68	-4.82%	779,100
2026-10-12	111.61	113.13	110.52	112.08	-0.28%	537,500
2026-10-09	109.54	115.81	107.46	112.40	+2.84%	1,305,200
2026-10-08	106.52	110.04	104.19	109.30	+0.88%	1,044,700
2026-10-07	104.58	108.68	103.45	108.35	+2.24%	1,167,400
2026-10-06	111.03	111.03	101.75	105.98	-3.52%	960,700
2026-10-05	108.38	109.92	103.33	109.85	+2.29%	729,700
2026-10-02	111.23	111.23	106.53	107.39	-2.48%	870,200
2026-10-01	111.79	116.20	109.41	110.12	-1.49%	1,051,100
2026-09-30	110.74	115.69	108.03	111.79	+1.16%	1,022,600
2026-09-29	110.54	111.92	108.97	110.51	-1.33%	448,200
2026-09-28	111.95	113.59	110.51	112.00	+0.04%	723,700
2026-09-25	115.99	116.20	111.42	111.95	-3.33%	698,400
2026-09-24	115.28	116.41	111.36	115.81	+0.29%	841,700
2026-09-23	121.29	123.00	112.91	115.47	-5.40%	969,600
2026-09-22	119.03	122.37	117.88	122.06	+3.73%	779,400
2026-09-21	117.75	119.53	116.61	117.67	-0.07%	636,900
2026-09-18	119.06	119.06	116.36	117.75	-0.62%	1,900,300
2026-09-17	119.12	122.13	118.27	118.48	+1.85%	570,500
2026-09-16	113.06	117.43	112.88	116.33	+2.81%	653,800
2026-09-15	114.50	114.50	110.29	113.15	-1.29%	900,900
2026-09-14	116.01	117.85	114.32	114.63	-0.29%	499,000
2026-09-11	118.40	119.93	113.74	114.96	-1.74%	574,200
2026-09-10	116.05	119.63	114.35	117.00	+1.36%	734,300
2026-09-09	115.34	120.67	113.18	115.43	-0.89%	767,400
2026-09-08	114.41	120.22	113.97	116.47	-0.78%	631,800
2026-09-04	115.09	118.28	112.77	117.39	+0.09%	378,600
2026-09-03	118.63	119.26	115.55	117.28	-1.14%	591,600
2026-09-02	119.58	123.54	117.42	118.63	-0.35%	983,000
2026-09-01	116.92	119.78	116.28	119.05	+0.20%	576,600
2026-08-31	118.60	119.93	115.97	118.81	+0.56%	656,800
2026-08-28	119.40	121.97	117.48	118.15	-1.73%	415,900
2026-08-27	124.99	125.06	119.98	120.23	-4.24%	595,400
2026-08-26	126.24	126.31	123.39	125.55	-0.86%	558,000
2026-08-25	122.64	127.85	121.60	126.64	+4.62%	925,754
2026-08-24	119.98	121.56	116.46	121.05	+1.04%	466,859
2026-08-21	122.87	125.71	119.77	119.80	-1.40%	503,400
2026-08-20	124.95	125.45	121.13	121.50	-4.56%	580,500
2026-08-19	124.63	127.36	121.83	127.31	+4.89%	842,800
2026-08-18	119.75	122.14	118.09	121.38	-0.02%	640,800
2026-08-17	117.39	122.59	117.04	121.41	+3.42%	704,500
2026-08-14	112.90	118.04	110.05	117.39	+2.60%	468,600
2026-08-13	114.73	114.73	112.44	114.42	+0.34%	481,700
2026-08-12	110.22	115.00	109.08	114.03	+4.02%	961,000
2026-08-11	108.79	110.37	106.30	109.62	+0.96%	2,380,100
2026-08-10	106.63	109.05	106.03	108.58	+0.99%	404,900
2026-08-07	106.61	108.12	104.78	107.52	+1.04%	463,600
2026-08-06	105.00	107.04	103.37	106.41	+0.88%	510,900
2026-08-05	104.86	107.90	103.83	105.48	+1.04%	586,200
2026-08-04	101.75	104.95	100.53	104.39	+4.07%	601,500
2026-08-03	102.77	103.00	99.52	100.31	-2.99%	666,800
2026-07-31	106.25	106.72	102.13	103.40	-3.37%	511,600
2026-07-30	105.66	107.81	104.31	107.01	+1.67%	444,400
2026-07-29	105.00	108.28	104.12	105.25	-0.86%	505,600
2026-07-28	108.78	110.36	105.45	106.16	-3.53%	679,800
2026-07-27	110.57	113.00	109.92	110.05	-0.47%	473,500
2026-07-24	114.14	114.14	108.31	110.57	+0.17%	585,200
2026-07-23	109.06	112.33	107.40	110.38	+0.04%	431,600
2026-07-22	110.92	113.63	110.18	110.34	-2.67%	538,300
2026-07-21	110.25	113.83	110.25	113.37	+2.08%	565,400
2026-07-20	115.51	119.83	110.93	111.06	-4.07%	544,100
2026-07-17	111.76	117.00	110.41	115.77	+1.56%	720,700
2026-07-16	112.84	115.89	112.30	113.99	-0.11%	713,700
2026-07-15	111.77	114.29	110.16	114.12	+1.82%	414,600
2026-07-14	111.50	113.66	110.45	112.08	+1.52%	434,500
2026-07-13	115.47	117.28	108.87	110.40	-7.50%	809,400
2026-07-10	119.52	120.60	114.00	119.35	+0.29%	665,600
2026-07-09	114.15	119.08	113.35	119.00	+4.24%	583,200
2026-07-08	119.16	119.83	114.03	114.16	-4.26%	788,000
2026-07-07	115.26	120.90	115.02	119.24	+3.90%	831,000
2026-07-06	111.99	117.08	111.21	114.76	+1.10%	625,200
2026-07-02	115.06	115.47	109.28	113.51	-0.60%	788,300
2026-07-01	114.29	116.75	112.28	114.20	-0.41%	895,600
2026-06-30	110.39	118.48	109.67	114.67	+4.89%	1,134,800
2026-06-29	106.96	111.96	105.00	109.32	+1.11%	1,676,100
2026-06-26	114.00	119.03	106.95	108.12	-7.16%	4,264,200
2026-06-25	108.80	130.05	106.17	116.46	+16.61%	3,915,000
2026-06-24	98.46	101.53	97.86	99.87	+1.65%	1,302,300
2026-06-23	97.77	100.69	94.62	98.25	-1.21%	1,368,200
2026-06-22	92.84	105.00	91.74	99.45	+9.97%	2,891,000
2026-06-18	90.68	92.47	89.18	90.43	+0.59%	1,262,300
2026-06-17	88.31	91.05	87.62	89.90	+2.81%	1,092,500
2026-06-16	85.88	88.09	84.52	87.44	+2.16%	588,100
2026-06-15	86.27	88.59	84.84	85.59	-0.71%	485,100
2026-06-12	82.53	88.58	82.53	86.20	+3.91%	625,200
2026-06-11	78.27	83.50	77.80	82.96	+6.05%	674,500
2026-06-10	77.44	80.70	75.82	78.23	+1.72%	604,800
2026-06-09	75.86	77.32	73.05	76.91	+4.00%	748,300
2026-06-08	74.73	75.33	73.33	73.95	-0.24%	453,700
2026-06-05	74.36	75.39	72.77	74.13	-0.64%	639,400
2026-06-04	73.27	75.29	72.66	74.61	+1.91%	752,700
2026-06-03	70.98	73.94	69.48	73.21	+2.69%	860,600
2026-06-02	77.39	78.87	71.14	71.29	-9.15%	837,000
2026-06-01	80.66	80.71	77.20	78.47	-3.62%	437,500
2026-05-29	81.83	82.92	80.79	81.42	-0.05%	587,300
2026-05-28	81.80	82.20	80.36	81.46	-0.29%	316,800
2026-05-27	80.60	82.50	80.55	81.70	+1.15%	330,300
2026-05-26	79.17	80.78	77.99	80.77	+2.38%	503,100
2026-05-22	79.76	81.15	78.32	78.89	-2.13%	549,400
2026-05-21	79.46	80.73	78.65	80.61	-0.05%	407,600
2026-05-20	78.59	81.42	78.41	80.65	+3.21%	517,700
2026-05-19	79.08	79.32	76.87	78.14	-1.92%	587,700
2026-05-18	82.41	83.41	79.07	79.67	-3.09%	681,100
2026-05-15	83.94	84.47	81.72	82.21	-2.71%	468,300
2026-05-14	85.59	86.70	83.32	84.50	-1.27%	327,500
2026-05-13	82.87	85.96	82.75	85.59	+2.44%	408,500
2026-05-12	84.04	84.20	81.90	83.55	-0.65%	385,200
2026-05-11	85.98	89.46	83.98	84.10	-2.30%	486,200
2026-05-08	84.81	86.90	83.65	86.08	+1.71%	446,100
2026-05-07	86.71	86.71	83.39	84.63	-1.89%	637,500
2026-05-06	84.08	86.54	83.85	86.26	+4.29%	426,800
2026-05-05	83.59	85.11	81.09	82.71	-1.05%	459,700
2026-05-04	79.88	84.33	79.18	83.59	+3.57%	507,700
2026-05-01	81.51	82.54	79.57	80.71	-0.44%	693,600
2026-04-30	85.39	85.39	77.64	81.07	-0.54%	751,400
2026-04-29	82.47	83.07	80.11	81.51	-2.79%	754,500
2026-04-28	86.89	88.39	83.80	83.85	-3.26%	461,000
2026-04-27	84.82	89.03	83.97	86.68	+2.08%	513,600
2026-04-24	88.00	88.00	84.49	84.91	-2.59%	393,700
2026-04-23	88.87	89.95	86.26	87.17	-1.80%	411,200
2026-04-22	89.25	90.10	87.45	88.77	+0.79%	420,100
2026-04-21	87.14	88.29	85.49	88.07	+1.31%	502,400
2026-04-20	87.81	88.80	86.02	86.93	-0.89%	375,400
2026-04-17	87.75	88.45	87.06	87.71	+1.82%	587,300
2026-04-16	88.93	89.22	84.64	86.14	-3.21%	554,900
2026-04-15	89.55	90.14	87.73	89.00	-0.96%	390,100
2026-04-14	89.05	90.08	88.55	89.86	+1.51%	573,100
2026-04-13	85.12	89.09	85.09	88.53	+4.09%	460,700
2026-04-10	86.86	87.50	84.19	85.05	-2.63%	399,600
2026-04-09	86.24	89.08	86.00	87.35	+0.25%	510,000
2026-04-08	89.39	89.55	85.68	87.13	+2.39%	514,400
2026-04-07	84.34	85.47	82.28	85.10	-0.20%	359,700
2026-04-06	84.59	86.07	83.53	85.27	-0.15%	434,200
2026-04-02	82.78	85.65	82.67	85.40	+0.55%	690,900
2026-04-01	84.20	86.78	83.61	84.93	+1.97%	668,100
2026-03-31	80.20	86.06	80.20	83.29	+4.79%	1,313,800
2026-03-30	78.73	80.74	77.47	79.48	+1.69%	584,900
2026-03-27	80.18	81.26	78.05	78.16	-2.52%	671,400
2026-03-26	77.51	82.03	77.23	80.18	+1.58%	774,000
2026-03-25	76.00	81.31	75.71	78.93	+6.06%	934,900
2026-03-24	75.67	76.01	73.31	74.42	-3.30%	596,500
2026-03-23	80.00	80.73	75.82	76.96	-1.22%	707,000
2026-03-20	79.48	81.53	77.15	77.91	-2.09%	1,197,700
2026-03-19	78.58	80.66	76.85	79.57	+0.54%	460,400
2026-03-18	80.62	80.62	78.42	79.14	-2.55%	429,500
2026-03-17	79.47	81.88	77.89	81.21	+2.02%	531,000
2026-03-16	80.47	82.46	79.48	79.60	+0.72%	488,400
2026-03-13	78.18	81.25	77.10	79.03	+1.97%	417,200
2026-03-12	79.95	80.58	76.85	77.50	-4.93%	740,900
2026-03-11	83.51	84.56	81.43	81.52	-3.62%	688,900
2026-03-10	84.86	86.92	83.88	84.58	-0.54%	601,527
2026-03-09	82.85	85.71	81.44	85.04	+1.86%	438,176
2026-03-06	81.55	84.12	80.18	83.49	-0.04%	557,300
2026-03-05	85.53	86.92	81.50	83.52	-3.01%	1,044,400
2026-03-04	86.97	87.66	83.36	86.11	-0.28%	1,043,100
2026-03-03	87.41	89.19	85.98	86.35	-4.16%	780,700
2026-03-02	89.24	91.00	87.19	90.10	-1.37%	1,019,900
2026-02-27	92.14	93.99	88.80	91.35	-3.87%	1,240,200
2026-02-26	86.00	95.90	83.73	95.03	+4.80%	1,396,700
2026-02-25	91.40	93.64	89.06	90.68	-0.36%	1,058,200
2026-02-24	88.59	91.99	87.37	91.01	+2.92%	823,200
2026-02-23	87.16	89.49	85.69	88.43	+1.18%	568,700
2026-02-20	86.06	89.28	85.60	87.40	+1.04%	1,046,700
2026-02-19	84.54	86.54	82.48	86.50	+1.63%	557,700
2026-02-18	84.23	88.40	83.61	85.11	+0.32%	754,100
2026-02-17	82.06	85.44	80.36	84.84	+3.04%	560,600
2026-02-13	84.64	86.18	82.05	82.34	-2.00%	592,000
2026-02-12	82.78	86.00	81.83	84.02	+2.13%	1,228,100
2026-02-11	78.98	82.47	76.52	82.27	+3.50%	637,300
2026-02-10	78.75	80.95	78.14	79.49	+0.59%	1,207,900
2026-02-09	79.24	80.58	76.78	79.02	-0.72%	572,700
2026-02-06	77.56	80.00	77.08	79.59	+4.81%	594,600
2026-02-05	76.77	79.61	74.27	75.94	-2.27%	1,428,300
2026-02-04	77.53	78.00	75.37	77.70	+0.62%	837,200
2026-02-03	75.16	78.91	75.16	77.22	+2.12%	648,400
2026-02-02	71.55	75.83	71.18	75.62	+4.03%	607,100
2026-01-30	72.80	74.28	71.36	72.69	-1.65%	927,700
2026-01-29	71.20	74.03	70.00	73.91	+3.86%	601,600
2026-01-28	72.54	73.60	70.55	71.16	-1.37%	963,000
2026-01-27	71.17	73.15	71.14	72.15	+1.53%	545,700
2026-01-26	69.12	71.25	68.28	71.06	+1.62%	754,400
2026-01-23	71.95	72.36	68.98	69.93	-3.90%	635,000
2026-01-22	69.83	72.86	69.44	72.77	+2.87%	562,900
2026-01-21	68.09	70.82	67.76	70.74	+3.82%	612,200
2026-01-20	67.21	68.69	66.20	68.14	-2.01%	1,024,800
2026-01-16	71.24	72.81	69.41	69.54	-2.22%	661,800
2026-01-15	75.37	76.54	70.46	71.12	-5.44%	541,200
2026-01-14	73.88	76.71	72.69	75.21	+1.46%	405,400
2026-01-13	72.97	74.94	71.63	74.13	+1.42%	668,100
2026-01-12	74.26	75.57	71.46	73.09	-2.25%	785,500
2026-01-09	74.99	77.92	74.60	74.77	-0.28%	594,800
2026-01-08	75.33	76.80	73.71	74.98	-2.23%	744,800
2026-01-07	73.89	77.75	73.85	76.69	+4.40%	929,800
2026-01-06	70.66	73.81	69.08	73.46	+1.45%	1,005,100
2026-01-05	72.59	73.53	70.35	72.41	-0.48%	995,300
2026-01-02	77.35	77.83	72.16	72.76	-6.49%	854,000
2025-12-31	77.69	78.82	77.37	77.81	-0.40%	929,600
2025-12-30	79.88	80.53	77.28	78.12	-2.78%	583,900
2025-12-29	80.63	81.94	79.48	80.35	-1.19%	766,800
2025-12-26	82.47	82.86	81.04	81.32	-2.18%	418,600
2025-12-24	83.74	84.83	82.67	83.13	-0.48%	256,500
2025-12-23	83.58	85.14	82.55	83.53	-0.97%	343,300
2025-12-22	84.73	85.41	82.87	84.35	+0.43%	804,400
2025-12-19	81.20	84.64	81.20	83.99	+5.48%	1,453,400
2025-12-18	83.00	83.70	77.78	79.63	-2.97%	1,167,000
2025-12-17	83.36	84.23	80.78	82.07	-2.52%	1,103,100
2025-12-16	86.32	87.42	84.05	84.19	-1.74%	1,026,400
2025-12-15	87.58	90.33	84.58	85.68	-4.46%	1,126,100
2025-12-12	90.09	91.38	86.35	89.68	+2.13%	1,863,800
2025-12-11	90.74	91.71	86.23	87.81	-2.31%	1,398,500
2025-12-10	93.07	93.82	86.37	89.89	+3.46%	4,460,000
2025-12-09	90.72	91.10	85.00	86.88	-7.87%	2,339,200
2025-12-08	89.17	103.00	86.61	94.30	+41.55%	7,495,500
2025-12-05	66.36	67.00	64.84	66.62	+0.59%	392,700
2025-12-04	66.31	68.78	65.24	66.23	+0.36%	741,600
2025-12-03	64.80	66.51	64.26	65.99	+2.68%	508,800
2025-12-02	66.86	67.08	63.69	64.27	-3.87%	747,800
2025-12-01	66.76	68.23	65.99	66.86	-1.50%	616,400
2025-11-28	68.08	68.19	67.09	67.88	+0.03%	450,000
2025-11-26	66.89	68.44	66.12	67.86	+2.76%	835,900
2025-11-25	65.80	67.19	63.86	66.04	+0.69%	675,800
2025-11-24	67.75	68.80	64.29	65.59	-0.68%	1,025,600
2025-11-21	64.04	67.31	63.77	66.04	+2.18%	768,900
2025-11-20	66.08	68.30	64.03	64.63	-0.29%	648,500
2025-11-19	64.31	66.44	64.16	64.82	+0.79%	505,100
2025-11-18	63.31	65.58	62.91	64.31	+0.33%	384,200
2025-11-17	64.15	65.65	63.39	64.10	-1.29%	414,600
2025-11-14	62.13	68.45	62.13	64.94	+2.06%	1,146,200
2025-11-13	62.30	65.74	61.50	63.63	+0.16%	1,013,200
2025-11-12	63.37	65.69	62.96	63.53	+0.25%	892,600
2025-11-11	60.51	64.55	60.25	63.37	+3.44%	948,000
2025-11-10	59.50	62.10	58.87	61.26	+4.43%	665,900
2025-11-07	60.29	60.29	56.75	58.66	-3.84%	600,000
2025-11-06	59.86	61.24	59.20	61.00	+1.85%	724,700
2025-11-05	59.07	60.81	57.43	59.89	-0.03%	771,800
2025-11-04	55.80	61.58	55.66	59.91	+0.32%	830,800
2025-11-03	62.30	63.36	57.54	59.72	-3.43%	1,041,500
2025-10-31	60.60	62.24	59.84	61.84	+0.65%	486,000
2025-10-30	59.99	61.79	59.24	61.44	+2.35%	445,600
2025-10-29	61.68	61.82	58.75	60.03	-3.10%	576,100
2025-10-28	60.56	62.11	60.27	61.95	+1.81%	496,400
2025-10-27	59.10	61.33	59.10	60.85	+3.91%	532,200
2025-10-24	59.59	59.59	58.06	58.56	+1.39%	424,800
2025-10-23	55.80	57.81	55.26	57.76	+3.51%	470,500
2025-10-22	59.19	59.19	55.27	55.80	-4.32%	769,300
2025-10-21	60.91	61.05	58.18	58.32	-3.60%	836,900
2025-10-20	60.82	61.83	59.04	60.50	+1.12%	560,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+23.66%）。最弱月份：3月（-8.42%）。基于2年每日数据（2025–2026）。

1月-1.64%
2月+1.13%
3月-8.42%
4月+15.63%
5月-6.67%
6月+23.66%
7月-5.50%
8月+7.17%
9月+16.50%
10月+13.14%
11月+13.66%
12月+16.38%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Kymera Therapeutics Inc（KYMR）最新收盘价是多少？

2026-10-16 收于 104.78，来自Closelook数据湖的每日价格记录。

KYMR 的52周最高价和最低价是多少？

过去52周最高 130.05、最低 55.26（截至 2026-10-16）。

Kymera Therapeutics Inc 历史上最强和最弱的月份是哪个？

历史上，KYMR 最强的日历月份是6月（平均 +23.66%），最弱的是3月（平均 -8.42%），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。