PACS Group, Inc.（PACS）— 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	43.28	44.13	42.20	43.09	+2.25%	651,153
2026-09-01	42.25	43.23	41.83	42.14	-0.40%	637,384
2026-08-31	42.57	42.97	41.76	42.31	-1.03%	898,518
2026-08-28	44.34	44.61	42.75	42.75	-3.37%	498,829
2026-08-27	44.38	44.97	44.05	44.24	-0.34%	508,860
2026-08-26	44.20	44.78	43.80	44.39	+1.02%	363,879
2026-08-25	44.50	44.99	43.48	43.94	-0.70%	506,878
2026-08-24	44.27	45.61	43.17	44.25	+0.00%	544,987
2026-08-21	43.66	44.52	43.05	44.25	+1.54%	691,949
2026-08-20	43.57	45.26	43.29	43.58	-1.54%	807,789
2026-08-19	44.15	44.86	43.85	44.26	+1.05%	680,757
2026-08-18	44.00	44.93	43.61	43.80	-1.17%	610,197
2026-08-17	43.69	44.55	42.70	44.32	-0.27%	697,555
2026-08-14	44.00	44.97	43.77	44.44	-1.22%	698,443
2026-08-13	45.96	46.53	44.92	44.99	-1.06%	480,413
2026-08-12	45.15	48.33	44.13	45.47	+1.16%	563,469
2026-08-11	48.54	48.99	44.94	44.95	-7.22%	784,860
2026-08-10	48.37	49.17	48.05	48.45	+0.02%	611,888
2026-08-07	46.72	48.58	46.40	48.44	+3.79%	968,833
2026-08-06	47.45	49.49	46.37	46.67	+2.26%	1,092,116
2026-08-05	45.00	47.28	39.13	45.64	+1.85%	2,350,936
2026-08-04	44.73	45.69	43.34	44.81	+0.70%	1,279,747
2026-08-03	45.78	46.37	44.45	44.50	-3.28%	1,200,012
2026-07-31	47.35	47.91	45.79	46.01	-2.09%	798,785
2026-07-30	46.93	47.89	46.18	46.99	+1.12%	992,393
2026-07-29	47.14	47.51	45.96	46.47	-1.04%	857,705
2026-07-28	47.10	47.90	46.38	46.96	-0.25%	726,462
2026-07-27	46.64	48.00	45.95	47.08	+0.49%	967,694
2026-07-24	45.48	47.62	45.24	46.85	+4.53%	856,541
2026-07-23	44.32	45.18	43.94	44.82	-0.53%	568,393
2026-07-22	44.96	45.48	44.05	45.06	-1.10%	850,709
2026-07-21	44.58	46.15	44.28	45.56	+1.86%	863,975
2026-07-20	46.15	46.94	44.59	44.73	-3.03%	758,810
2026-07-17	45.24	47.17	44.20	46.13	+1.10%	710,480
2026-07-16	44.34	46.38	44.14	45.63	+1.40%	867,072
2026-07-15	45.10	45.84	43.59	45.00	+0.11%	1,310,166
2026-07-14	43.32	45.19	43.00	44.95	+3.88%	1,274,675
2026-07-13	43.00	44.10	42.53	43.27	+0.12%	630,862
2026-07-10	43.65	43.82	42.05	43.22	-1.37%	688,005
2026-07-09	44.47	45.36	43.70	43.82	-0.45%	499,305
2026-07-08	44.21	45.29	43.70	44.02	+0.92%	763,524
2026-07-07	44.90	45.31	43.28	43.62	-3.07%	904,898
2026-07-06	44.34	45.89	44.34	45.00	+1.17%	1,313,099
2026-07-02	44.35	45.20	43.92	44.48	+0.36%	1,081,136
2026-07-01	42.41	45.13	41.34	44.32	+3.94%	1,236,843
2026-06-30	41.63	43.93	39.82	42.64	+6.76%	1,451,250
2026-06-29	42.06	42.39	39.89	39.94	-4.66%	940,874
2026-06-26	40.01	41.97	40.01	41.89	+2.97%	1,918,811
2026-06-25	39.33	40.72	38.45	40.68	+4.71%	1,133,960
2026-06-24	37.54	39.10	37.37	38.85	+3.96%	1,234,948
2026-06-23	37.39	38.14	36.70	37.37	-1.06%	817,373
2026-06-22	37.01	37.85	36.75	37.77	+3.22%	899,274
2026-06-18	35.46	36.75	34.81	36.59	+3.83%	1,092,838
2026-06-17	35.50	36.45	34.67	35.24	-1.81%	610,745
2026-06-16	36.49	36.60	35.59	35.89	-0.99%	542,047
2026-06-15	37.09	37.90	35.74	36.25	-0.08%	1,129,260
2026-06-12	35.00	36.93	34.30	36.28	+4.37%	959,246
2026-06-11	34.67	34.93	34.07	34.76	+1.25%	754,840
2026-06-10	35.55	36.01	34.15	34.33	-2.47%	845,314
2026-06-09	35.58	36.03	34.63	35.20	+0.37%	709,280
2026-06-08	37.29	37.92	34.78	35.07	-5.24%	1,213,693
2026-06-05	37.47	37.85	36.81	37.01	-1.23%	637,783
2026-06-04	36.93	38.09	36.76	37.47	+2.66%	752,672
2026-06-03	37.01	37.68	36.34	36.50	-1.11%	576,063
2026-06-02	35.25	37.03	34.87	36.91	+3.85%	936,700
2026-06-01	36.13	36.41	35.22	35.54	-3.03%	832,535
2026-05-29	37.68	37.90	36.06	36.65	-3.55%	1,026,894
2026-05-28	38.98	39.21	37.74	38.00	-3.06%	584,349
2026-05-27	39.43	39.62	38.67	39.20	+0.85%	582,842
2026-05-26	37.74	39.10	37.37	38.87	+2.97%	669,450
2026-05-22	38.18	39.30	37.70	37.75	-0.05%	955,264
2026-05-21	36.48	37.80	35.72	37.77	+2.08%	928,930
2026-05-20	37.07	37.40	35.68	37.00	+0.76%	752,141
2026-05-19	36.39	36.88	35.05	36.72	-0.24%	951,414
2026-05-18	37.54	38.44	36.66	36.81	-1.79%	898,661
2026-05-15	39.38	39.52	37.47	37.48	-5.47%	840,496
2026-05-14	41.22	42.53	39.10	39.65	-4.00%	1,224,352
2026-05-13	40.80	42.00	38.94	41.30	+0.71%	1,814,558
2026-05-12	38.60	41.74	37.61	41.01	+28.56%	3,624,894
2026-05-11	33.54	34.07	31.85	31.90	-5.03%	1,023,653
2026-05-08	33.88	34.25	33.16	33.59	-0.12%	542,604
2026-05-07	33.65	34.13	32.97	33.63	-0.59%	539,339
2026-05-06	32.51	34.01	32.07	33.83	+3.80%	386,694
2026-05-05	32.85	33.48	32.35	32.59	+0.22%	320,282
2026-05-04	33.01	33.09	32.42	32.52	-1.45%	441,976
2026-05-01	33.71	34.44	32.91	33.00	-1.64%	514,453
2026-04-30	33.49	33.95	32.68	33.55	+0.45%	501,133
2026-04-29	32.97	33.59	32.63	33.40	+0.78%	706,201
2026-04-28	34.40	34.83	32.26	33.14	-6.04%	1,156,209
2026-04-27	35.35	36.56	35.08	35.27	-0.45%	824,747
2026-04-24	34.65	35.47	33.67	35.43	+1.08%	714,405
2026-04-23	34.97	35.49	34.49	35.05	+0.14%	440,478
2026-04-22	36.09	36.79	34.72	35.00	-2.51%	1,128,780
2026-04-21	35.91	37.50	35.64	35.90	-0.28%	1,142,902
2026-04-20	34.86	36.11	34.50	36.00	+2.27%	911,784
2026-04-17	35.13	36.09	34.91	35.20	+2.53%	850,144
2026-04-16	34.54	35.07	34.12	34.33	-1.46%	746,710
2026-04-15	33.25	34.91	33.25	34.84	+5.13%	705,844
2026-04-14	34.00	34.17	33.10	33.14	-2.21%	766,220
2026-04-13	33.59	34.09	32.65	33.89	+0.41%	670,388
2026-04-10	35.52	35.63	33.69	33.75	-6.17%	666,327
2026-04-09	35.21	36.66	35.08	35.97	+1.67%	637,410
2026-04-08	33.93	35.49	33.70	35.38	+9.03%	910,213
2026-04-07	32.45	32.87	32.12	32.45	-0.31%	695,756
2026-04-06	32.11	32.67	32.01	32.55	+1.28%	592,750
2026-04-02	30.96	32.33	30.45	32.14	+1.48%	586,954
2026-04-01	32.89	33.63	31.57	31.67	-1.40%	577,399
2026-03-31	31.01	32.36	30.29	32.12	+5.73%	821,670
2026-03-30	30.90	30.90	29.36	30.38	-0.69%	1,402,310
2026-03-27	32.17	32.20	30.36	30.59	-5.41%	821,872
2026-03-26	32.26	32.57	31.83	32.34	-0.83%	773,600
2026-03-25	34.31	34.36	32.60	32.61	-3.26%	713,296
2026-03-24	33.78	34.17	32.91	33.71	-1.23%	673,759
2026-03-23	34.12	35.13	34.00	34.13	+2.06%	945,488
2026-03-20	34.62	34.66	32.93	33.44	-3.46%	1,115,994
2026-03-19	34.88	35.34	33.67	34.64	-0.46%	569,134
2026-03-18	35.17	35.56	34.64	34.80	-2.52%	887,377
2026-03-17	35.47	36.55	34.92	35.70	+1.85%	696,462
2026-03-16	35.38	36.00	35.04	35.05	+0.60%	497,660
2026-03-13	34.00	34.94	33.64	34.84	+3.41%	525,579
2026-03-12	33.65	34.27	33.29	33.69	-2.18%	667,852
2026-03-11	33.67	34.95	33.48	34.44	+0.79%	494,748
2026-03-10	34.09	34.66	33.72	34.17	+0.23%	491,697
2026-03-09	33.99	34.39	33.26	34.09	-0.55%	864,455
2026-03-06	34.90	35.27	34.04	34.28	-3.63%	790,154
2026-03-05	35.58	36.06	34.67	35.57	-2.15%	836,015
2026-03-04	37.39	38.47	36.33	36.35	-1.41%	819,025
2026-03-03	36.97	37.16	35.90	36.87	-2.46%	851,586
2026-03-02	36.12	38.40	35.00	37.80	+3.53%	1,247,977
2026-02-27	38.40	38.84	34.49	36.51	-12.38%	3,174,760
2026-02-26	39.20	41.71	39.08	41.67	+6.00%	1,563,161
2026-02-25	39.81	40.27	38.45	39.31	-0.88%	533,448
2026-02-24	40.67	40.96	39.42	39.66	-2.79%	748,353
2026-02-23	39.00	40.81	38.65	40.80	+5.48%	873,797
2026-02-20	38.41	39.30	37.77	38.68	+0.13%	773,452
2026-02-19	38.64	38.83	36.98	38.63	-0.87%	1,361,999
2026-02-18	41.00	42.09	38.87	38.97	-4.97%	1,087,487
2026-02-17	37.84	41.90	37.80	41.01	+8.46%	1,509,268
2026-02-13	38.52	39.30	37.52	37.81	-2.83%	905,331
2026-02-12	39.74	39.74	37.60	38.91	-0.69%	852,585
2026-02-11	39.48	39.81	37.65	39.18	-0.73%	1,133,959
2026-02-10	37.89	39.59	37.08	39.47	+3.32%	829,369
2026-02-09	38.66	39.00	37.50	38.20	-1.24%	799,740
2026-02-06	36.96	38.81	36.87	38.68	+4.91%	886,065
2026-02-05	35.65	37.90	35.42	36.87	+2.85%	976,603
2026-02-04	36.78	36.85	34.83	35.85	-2.53%	1,285,120
2026-02-03	35.44	36.89	35.44	36.78	+3.90%	989,145
2026-02-02	33.61	36.03	33.35	35.40	+4.86%	767,544
2026-01-30	34.10	34.45	33.48	33.76	-1.23%	846,443
2026-01-29	34.51	34.51	33.11	34.18	-0.49%	760,319
2026-01-28	34.39	34.70	33.40	34.35	-0.09%	1,129,463
2026-01-27	35.05	35.30	34.20	34.38	-1.86%	903,699
2026-01-26	34.33	35.59	34.05	35.03	+0.17%	1,043,813
2026-01-23	34.95	35.50	34.76	34.97	-0.48%	760,703
2026-01-22	35.78	36.22	34.82	35.14	-2.58%	949,865
2026-01-21	36.02	36.51	34.45	36.07	+1.06%	1,113,703
2026-01-20	38.48	38.72	35.03	35.69	-7.94%	1,629,445
2026-01-16	39.37	39.90	38.62	38.77	-1.52%	753,422
2026-01-15	39.80	40.00	38.55	39.37	-0.30%	1,130,852
2026-01-14	41.91	42.44	38.10	39.49	-6.27%	1,963,560
2026-01-13	42.60	43.08	41.13	42.13	+1.49%	882,191
2026-01-12	41.17	41.91	40.92	41.51	+0.58%	782,045
2026-01-09	41.50	41.87	40.52	41.27	-0.22%	946,206
2026-01-08	41.57	42.15	39.84	41.36	+0.44%	859,849
2026-01-07	40.90	42.62	40.75	41.18	+0.81%	1,133,801
2026-01-06	39.89	40.93	38.90	40.85	+2.72%	1,836,877
2026-01-05	39.72	40.02	38.67	39.77	+0.66%	2,070,248
2026-01-02	38.49	40.04	37.55	39.51	+2.92%	1,297,623
2025-12-31	39.24	39.65	38.25	38.39	-2.24%	1,391,524
2025-12-30	39.08	40.09	38.50	39.27	+0.64%	1,138,740
2025-12-29	37.69	39.14	37.37	39.02	+2.39%	1,629,865
2025-12-26	37.28	38.25	36.98	38.11	+2.14%	974,838
2025-12-24	37.36	37.79	36.77	37.31	+0.19%	319,073
2025-12-23	36.45	37.27	36.20	37.24	+0.98%	656,738
2025-12-22	36.17	37.27	36.00	36.88	+1.35%	763,148
2025-12-19	35.60	36.97	35.10	36.39	+2.80%	1,464,102
2025-12-18	35.47	36.27	34.83	35.40	+2.08%	1,215,565
2025-12-17	34.97	35.41	34.03	34.68	+1.40%	1,110,871
2025-12-16	34.61	34.90	33.79	34.20	-1.58%	1,006,909
2025-12-15	34.90	35.59	34.54	34.75	-0.11%	1,181,671
2025-12-12	33.38	34.88	33.18	34.79	+4.22%	1,965,024
2025-12-11	31.49	33.83	31.08	33.38	+7.26%	1,187,911
2025-12-10	31.20	31.75	30.63	31.12	+0.00%	1,004,052
2025-12-09	30.61	31.16	30.18	31.12	+1.20%	954,220
2025-12-08	31.41	31.49	30.01	30.75	-0.03%	833,230
2025-12-05	31.31	31.86	30.75	30.76	-2.32%	847,296
2025-12-04	31.37	31.65	30.65	31.49	+0.48%	750,772
2025-12-03	31.53	31.90	29.26	31.34	-0.41%	1,841,973
2025-12-02	33.46	34.41	31.41	31.47	-6.12%	2,059,781
2025-12-01	33.41	35.10	33.19	33.52	+0.33%	2,764,700
2025-11-28	32.49	33.62	32.03	33.41	+3.89%	802,952
2025-11-26	31.90	32.60	31.17	32.16	+1.20%	1,281,288
2025-11-25	29.71	32.19	29.70	31.78	+6.07%	2,599,067
2025-11-24	27.61	30.42	27.37	29.96	+8.95%	4,393,868
2025-11-21	25.54	27.61	24.61	27.50	+5.20%	3,847,189
2025-11-20	25.69	27.78	24.56	26.14	+55.32%	13,362,510
2025-11-19	14.37	17.10	14.09	16.83	+16.63%	6,042,901
2025-11-18	15.37	15.70	14.20	14.43	-8.09%	2,122,921
2025-11-17	12.85	16.82	12.71	15.70	+48.39%	11,860,420
2025-11-14	10.58	11.30	10.31	10.58	-1.12%	868,148
2025-11-13	11.29	11.36	10.63	10.70	-6.63%	879,933
2025-11-12	12.27	12.67	11.36	11.46	-6.90%	825,585
2025-11-11	12.37	12.67	12.24	12.31	-1.52%	446,837
2025-11-10	12.34	12.77	12.10	12.50	+1.46%	430,882
2025-11-07	12.45	12.62	12.26	12.32	-1.28%	441,773
2025-11-06	12.52	12.78	12.28	12.48	-2.80%	420,445
2025-11-05	12.46	13.57	12.34	12.84	+3.05%	752,429
2025-11-04	11.61	12.47	11.55	12.46	+5.68%	584,532
2025-11-03	12.11	12.25	11.71	11.79	-2.40%	751,057
2025-10-31	12.12	12.21	11.77	12.08	-1.31%	976,998
2025-10-30	12.28	12.63	12.12	12.24	-1.61%	599,274
2025-10-29	12.34	12.82	12.28	12.44	+0.16%	727,476
2025-10-28	12.62	12.75	12.28	12.42	-1.43%	478,500
2025-10-27	12.79	12.93	12.48	12.60	-0.47%	438,400
2025-10-24	12.90	13.09	12.66	12.66	-0.63%	421,200
2025-10-23	12.36	12.87	12.27	12.74	+2.74%	614,100
2025-10-22	12.88	12.88	12.12	12.40	-0.80%	503,100
2025-10-21	12.67	12.92	12.46	12.50	-1.42%	761,900
2025-10-20	12.36	12.69	12.19	12.68	+3.43%	533,300
2025-10-17	12.36	12.38	12.00	12.26	-1.53%	586,000
2025-10-16	12.81	12.91	12.43	12.45	-1.89%	486,500
2025-10-15	12.87	13.04	12.67	12.69	-0.86%	423,000
2025-10-14	12.23	12.92	12.15	12.80	+3.23%	533,100
2025-10-13	12.98	13.10	12.32	12.40	-2.52%	715,700
2025-10-10	13.20	13.25	12.55	12.72	-2.90%	370,900
2025-10-09	13.08	13.29	12.79	13.10	+0.77%	420,700
2025-10-08	13.29	13.47	12.60	13.00	-2.26%	717,100
2025-10-07	13.88	14.08	12.98	13.30	-3.97%	940,200
2025-10-06	13.82	14.75	13.68	13.85	+1.17%	1,724,200
2025-10-03	14.27	14.41	13.46	13.69	-3.11%	1,421,900
2025-10-02	14.10	14.16	13.81	14.13	+0.71%	500,400
2025-10-01	13.55	14.25	13.34	14.03	+2.18%	524,100
2025-09-30	13.72	13.81	13.23	13.73	-0.65%	622,100
2025-09-29	13.88	14.32	13.42	13.82	-1.14%	1,658,600
2025-09-26	12.74	14.26	12.69	13.98	+10.17%	1,369,600
2025-09-25	12.77	13.04	12.64	12.69	-2.61%	761,700
2025-09-24	12.97	13.11	12.53	13.03	+0.85%	597,200
2025-09-23	13.31	13.42	12.70	12.92	-3.29%	887,200
2025-09-22	12.00	13.39	11.92	13.36	+11.61%	1,293,000
2025-09-19	12.04	12.22	11.96	11.97	-0.25%	1,226,900
2025-09-18	11.39	12.09	11.20	12.00	+6.95%	955,300
2025-09-17	11.00	11.47	10.81	11.22	+3.22%	1,012,300
2025-09-16	10.58	10.91	10.43	10.87	+4.22%	2,423,700
2025-09-15	9.86	10.85	9.69	10.43	+6.97%	3,319,000
2025-09-12	9.46	10.00	8.98	9.75	+1.56%	3,092,300
2025-09-11	8.27	10.17	8.00	9.60	+24.51%	5,833,300
2025-09-10	8.15	8.25	7.62	7.71	-4.46%	2,348,900
2025-09-09	9.72	9.72	7.50	8.07	-28.71%	5,557,100
2025-09-08	11.30	11.38	11.02	11.32	+1.34%	503,500
2025-09-05	11.29	11.55	10.99	11.17	-0.53%	248,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+183.38%）。最弱月份：3月（-14.48%）。基于2年每日数据（2025–2026）。

1月-1.09%
2月-2.97%
3月-14.48%
4月-2.65%
5月+6.56%
6月+25.84%
7月-5.39%
8月+2.34%
9月+18.46%
10月-13.90%
11月+183.38%
12月+14.53%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

PACS Group, Inc.（PACS）最新收盘价是多少？

2026-09-02 收于 43.09，来自Closelook数据湖的每日价格记录。

PACS 的52周最高价和最低价是多少？

过去52周最高 49.49、最低 7.50（截至 2026-09-02）。

PACS Group, Inc. 历史上最强和最弱的月份是哪个？

历史上，PACS 最强的日历月份是11月（平均 +183.38%），最弱的是3月（平均 -14.48%），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。