Standex International Corporation（SXI）— 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	265.23	270.83	260.67	264.94	-0.66%	118,000
2026-10-15	268.20	271.55	263.68	266.70	-2.48%	135,800
2026-10-14	277.63	279.30	272.57	273.48	-3.26%	81,700
2026-10-13	279.91	284.57	276.73	282.69	+0.62%	88,500
2026-10-12	283.72	287.00	280.69	280.96	-1.42%	87,200
2026-10-09	282.13	286.30	278.99	285.01	+1.41%	81,500
2026-10-08	285.39	291.58	280.67	281.06	-2.49%	163,400
2026-10-07	288.44	297.80	283.99	288.25	-2.99%	197,600
2026-10-06	292.58	297.53	285.80	297.12	+2.72%	132,000
2026-10-05	289.04	292.56	283.49	289.24	+0.23%	126,200
2026-10-02	289.65	296.45	285.77	288.59	+1.22%	222,800
2026-10-01	271.39	286.55	267.39	285.12	+4.42%	140,200
2026-09-30	274.65	275.69	270.89	273.06	-0.11%	123,200
2026-09-29	280.92	280.92	273.18	273.35	-1.84%	184,900
2026-09-28	278.39	281.04	273.65	278.47	-0.61%	149,100
2026-09-25	280.89	282.53	276.46	280.17	+0.20%	147,800
2026-09-24	275.50	281.38	272.14	279.60	+0.97%	166,000
2026-09-23	268.54	277.93	266.26	276.91	+2.13%	139,500
2026-09-22	265.12	271.54	262.25	271.14	+3.29%	154,200
2026-09-21	264.74	265.20	258.20	262.51	+0.50%	70,900
2026-09-18	259.56	261.27	254.27	261.21	+1.32%	190,000
2026-09-17	265.91	266.95	254.90	257.81	-0.57%	88,000
2026-09-16	257.39	262.22	255.81	259.28	+1.71%	157,300
2026-09-15	259.16	262.26	253.62	254.92	-0.91%	122,930
2026-09-14	261.60	264.36	255.49	257.26	-4.42%	99,416
2026-09-11	271.96	273.58	267.56	269.17	+0.86%	72,700
2026-09-10	266.11	268.72	261.61	266.87	-1.12%	145,200
2026-09-09	270.00	277.29	267.54	269.88	-0.64%	192,200
2026-09-08	276.05	277.11	270.49	271.63	-1.50%	153,000
2026-09-04	277.70	280.05	272.09	275.78	-0.21%	168,000
2026-09-03	280.00	281.34	273.99	276.37	-0.56%	94,500
2026-09-02	285.10	287.47	277.87	277.93	-2.52%	150,700
2026-09-01	284.89	286.08	281.24	285.12	-1.57%	139,100
2026-08-31	296.63	298.44	288.83	289.66	-2.94%	95,200
2026-08-28	303.00	307.86	296.75	298.44	-1.55%	121,700
2026-08-27	305.61	308.28	301.13	303.14	-0.65%	101,500
2026-08-26	306.94	310.30	304.04	305.13	+0.13%	87,300
2026-08-25	308.65	311.13	300.62	304.73	+0.57%	163,429
2026-08-24	310.80	310.94	300.49	302.99	-2.35%	107,984
2026-08-21	313.27	316.22	304.70	310.28	+0.28%	81,400
2026-08-20	308.39	313.93	306.46	309.42	-1.04%	90,800
2026-08-19	324.43	324.71	311.43	312.67	-2.56%	83,200
2026-08-18	326.90	326.90	318.73	320.89	-1.86%	75,600
2026-08-17	332.21	335.57	323.88	326.97	-1.27%	96,700
2026-08-14	326.50	333.23	325.31	331.18	+1.04%	91,500
2026-08-13	333.81	333.87	324.63	327.78	-0.83%	187,300
2026-08-12	333.70	335.89	329.86	330.53	+0.92%	90,600
2026-08-11	328.55	335.03	323.05	327.53	-0.19%	100,600
2026-08-10	341.47	343.33	327.31	328.14	-3.52%	88,000
2026-08-07	339.97	342.44	335.20	340.12	+0.74%	154,200
2026-08-06	324.66	340.02	324.66	337.63	+3.42%	174,900
2026-08-05	321.00	326.87	318.58	326.45	+1.16%	110,200
2026-08-04	318.28	327.83	311.74	322.72	+3.45%	156,500
2026-08-03	305.56	315.35	298.59	311.96	+5.21%	201,500
2026-07-31	305.92	315.50	290.01	296.50	+3.22%	198,800
2026-07-30	284.50	290.86	279.34	287.25	+4.66%	168,900
2026-07-29	290.68	292.60	274.17	274.46	-6.53%	218,900
2026-07-28	306.57	311.61	292.05	293.62	-5.20%	226,300
2026-07-27	308.36	312.30	299.61	309.72	+2.00%	134,700
2026-07-24	309.55	312.87	302.77	303.65	-1.60%	138,100
2026-07-23	307.64	313.18	306.26	308.58	-0.39%	115,100
2026-07-22	303.24	312.57	303.24	309.80	+0.82%	131,700
2026-07-21	304.58	311.40	300.34	307.27	+2.42%	112,200
2026-07-20	306.28	308.09	299.88	300.02	-0.89%	83,500
2026-07-17	295.56	307.34	293.64	302.72	-0.65%	124,800
2026-07-16	300.06	310.85	298.95	304.71	-0.90%	164,100
2026-07-15	313.59	313.59	305.52	307.47	-1.41%	106,200
2026-07-14	313.88	316.77	307.91	311.88	+1.41%	158,600
2026-07-13	312.06	316.20	307.01	307.54	-2.55%	121,700
2026-07-10	308.24	319.98	308.24	315.58	+1.92%	145,800
2026-07-09	304.26	316.27	302.45	309.63	+2.78%	263,400
2026-07-08	306.97	310.12	300.49	301.25	-2.99%	135,200
2026-07-07	315.00	317.12	301.10	310.54	-2.89%	194,800
2026-07-06	328.97	337.46	317.71	319.78	-2.47%	282,800
2026-07-02	348.25	350.51	326.11	327.87	-5.91%	258,500
2026-07-01	355.51	357.96	347.46	348.46	-2.57%	257,900
2026-06-30	356.61	363.89	345.07	357.67	+0.74%	338,100
2026-06-29	336.08	356.21	332.89	355.03	+4.27%	357,100
2026-06-26	333.52	344.30	328.15	340.50	+0.70%	584,500
2026-06-25	321.90	339.20	320.12	338.14	+6.39%	329,200
2026-06-24	316.24	327.28	313.27	317.84	+0.55%	287,100
2026-06-23	313.17	318.84	308.08	316.09	-1.41%	165,500
2026-06-22	315.21	321.22	306.00	320.61	+1.73%	125,700
2026-06-18	299.35	316.92	299.18	315.17	+6.56%	295,900
2026-06-17	310.01	312.43	295.31	295.78	-4.21%	194,200
2026-06-16	312.70	318.00	308.33	308.77	-0.16%	180,800
2026-06-15	310.02	315.38	308.57	309.28	+2.02%	213,000
2026-06-12	308.49	309.00	301.94	303.16	-0.28%	208,000
2026-06-11	293.67	305.17	293.04	304.01	+4.57%	108,400
2026-06-10	294.94	303.73	290.45	290.72	-1.41%	272,600
2026-06-09	298.32	305.47	287.54	294.87	+0.33%	177,500
2026-06-08	294.10	298.86	290.54	293.91	+1.19%	98,500
2026-06-05	295.38	297.46	286.35	290.45	-2.42%	114,200
2026-06-04	294.81	298.47	290.31	297.66	+1.80%	164,100
2026-06-03	287.21	295.89	286.50	292.39	+1.29%	217,600
2026-06-02	283.46	292.98	282.07	288.66	+2.22%	215,900
2026-06-01	272.82	285.64	270.41	282.39	+1.94%	191,400
2026-05-29	277.20	281.06	275.21	277.01	+0.56%	170,600
2026-05-28	272.38	276.91	266.72	275.48	+0.01%	227,900
2026-05-27	272.72	276.10	268.55	275.44	+2.20%	158,400
2026-05-26	259.40	270.58	258.17	269.50	+5.35%	229,600
2026-05-22	254.97	257.88	253.47	255.82	+1.37%	97,600
2026-05-21	251.06	254.10	245.91	252.36	-0.61%	114,400
2026-05-20	248.39	255.28	245.25	253.92	+3.58%	153,100
2026-05-19	248.10	248.10	241.70	245.15	-2.40%	93,500
2026-05-18	250.59	252.88	247.17	251.18	+1.00%	104,300
2026-05-15	254.55	256.80	247.56	248.69	-4.05%	90,900
2026-05-14	254.25	260.35	251.80	259.19	+2.49%	137,000
2026-05-13	255.43	255.43	246.32	252.90	-0.83%	332,100
2026-05-12	256.29	256.48	248.29	255.01	-1.92%	147,600
2026-05-11	261.42	266.92	257.72	260.00	-0.54%	171,000
2026-05-08	268.54	268.54	256.49	261.42	-2.65%	178,000
2026-05-07	272.67	272.67	265.81	268.54	-0.21%	145,400
2026-05-06	263.19	269.43	258.48	269.11	+3.65%	123,400
2026-05-05	255.20	262.30	251.50	259.64	+3.23%	196,800
2026-05-04	247.81	255.13	245.60	251.52	+1.16%	224,700
2026-05-01	268.43	271.12	231.01	248.63	-8.93%	634,100
2026-04-30	254.23	275.27	254.23	273.00	+7.88%	277,300
2026-04-29	269.38	270.15	252.92	253.06	-5.97%	194,400
2026-04-28	267.57	269.97	263.50	269.14	-0.17%	165,100
2026-04-27	273.78	273.78	257.30	269.60	-1.36%	268,900
2026-04-24	274.44	275.80	256.09	273.33	-0.53%	260,300
2026-04-23	277.48	282.38	272.95	274.79	-0.79%	203,500
2026-04-22	279.61	281.74	274.24	276.99	+0.18%	155,200
2026-04-21	279.55	284.71	271.38	276.49	-0.86%	215,400
2026-04-20	279.00	282.16	276.15	278.89	+0.18%	194,700
2026-04-17	275.00	283.00	274.11	278.40	+2.78%	238,500
2026-04-16	266.11	271.90	266.11	270.88	+1.45%	176,300
2026-04-15	267.62	269.76	257.52	267.01	-1.02%	238,000
2026-04-14	273.37	275.64	269.44	269.75	-0.98%	124,900
2026-04-13	267.30	272.43	264.25	272.43	+1.55%	189,300
2026-04-10	273.14	273.14	266.99	268.28	-1.60%	156,500
2026-04-09	272.43	277.35	268.86	272.65	-0.07%	242,300
2026-04-08	264.73	275.46	264.49	272.83	+7.51%	206,000
2026-04-07	253.72	254.16	247.32	253.77	-0.08%	269,800
2026-04-06	254.70	257.20	252.03	253.98	-1.44%	201,300
2026-04-02	255.13	260.65	251.00	257.70	-0.92%	216,900
2026-04-01	257.94	263.85	256.00	260.09	+2.05%	141,800
2026-03-31	254.80	260.24	249.12	254.86	+1.94%	298,300
2026-03-30	253.75	255.72	244.84	250.00	-0.26%	305,100
2026-03-27	254.17	256.72	250.00	250.64	-1.91%	146,500
2026-03-26	256.55	259.09	252.67	255.52	-1.75%	114,200
2026-03-25	262.56	265.68	258.35	260.07	+0.05%	157,500
2026-03-24	251.01	260.18	250.82	259.94	+2.26%	123,700
2026-03-23	258.83	264.85	253.84	254.19	+0.99%	144,500
2026-03-20	260.01	262.16	249.91	251.70	-2.66%	327,300
2026-03-19	251.72	260.09	248.65	258.58	+1.72%	179,700
2026-03-18	254.17	258.30	253.58	254.21	-0.45%	128,700
2026-03-17	256.90	260.45	250.24	255.35	-0.18%	143,000
2026-03-16	258.75	260.00	250.61	255.82	+0.73%	159,100
2026-03-13	260.99	263.30	247.51	253.96	-1.37%	175,100
2026-03-12	258.26	264.04	255.45	257.49	-1.78%	210,700
2026-03-11	257.66	263.54	257.40	262.15	+0.55%	177,300
2026-03-10	258.27	268.54	257.77	260.72	+0.11%	245,300
2026-03-09	245.59	263.63	240.82	260.44	+3.81%	193,900
2026-03-06	248.69	252.66	245.01	250.89	-1.77%	150,100
2026-03-05	261.33	264.31	252.08	255.41	-3.60%	118,200
2026-03-04	258.16	266.00	255.92	264.96	+2.32%	219,100
2026-03-03	253.93	261.57	247.59	258.96	-1.91%	374,500
2026-03-02	259.00	265.61	257.00	264.00	+0.76%	159,700
2026-02-27	254.33	262.81	253.33	262.00	+1.24%	204,100
2026-02-26	258.69	261.60	249.05	258.79	+1.22%	159,900
2026-02-25	245.74	255.70	243.13	255.67	+5.26%	278,300
2026-02-24	249.40	252.63	241.50	242.89	-2.26%	161,900
2026-02-23	254.61	259.50	247.01	248.51	-3.59%	126,400
2026-02-20	254.73	261.63	254.73	257.77	+0.85%	99,500
2026-02-19	252.23	255.76	248.28	255.61	+0.66%	92,300
2026-02-18	257.00	263.74	251.45	253.93	-1.59%	96,800
2026-02-17	260.81	260.81	252.78	258.03	-0.87%	152,400
2026-02-13	257.93	261.73	253.70	260.29	+1.80%	68,800
2026-02-12	265.13	270.87	249.95	255.69	-2.63%	178,800
2026-02-11	264.00	268.00	260.44	262.60	+0.78%	164,700
2026-02-10	261.59	262.52	257.98	260.56	+0.56%	90,100
2026-02-09	255.64	263.99	254.00	259.10	+1.91%	169,400
2026-02-06	243.36	255.69	243.36	254.24	+6.06%	188,400
2026-02-05	239.68	245.13	236.16	239.71	-0.92%	131,600
2026-02-04	249.86	250.28	234.85	241.94	-2.47%	172,500
2026-02-03	251.24	253.85	245.74	248.07	+0.54%	178,200
2026-02-02	242.26	247.73	237.91	246.74	+2.81%	220,100
2026-01-30	240.16	263.00	228.60	240.00	-2.51%	319,800
2026-01-29	244.14	250.80	240.81	246.19	+1.71%	158,600
2026-01-28	244.90	245.00	236.70	242.06	-1.23%	85,600
2026-01-27	247.46	247.46	240.81	245.08	-0.83%	108,600
2026-01-26	242.24	249.20	240.65	247.14	+2.10%	159,600
2026-01-23	249.41	251.29	240.31	242.05	-2.30%	106,300
2026-01-22	248.76	253.14	247.67	247.74	+0.02%	173,100
2026-01-21	246.07	251.24	243.13	247.69	+1.96%	110,300
2026-01-20	245.08	246.96	241.64	242.93	-2.82%	67,500
2026-01-16	251.00	252.08	246.21	249.98	-0.26%	140,600
2026-01-15	248.54	251.00	247.75	250.64	+1.47%	90,900
2026-01-14	243.11	247.44	241.40	247.01	+2.15%	179,700
2026-01-13	240.15	243.92	238.21	241.82	+0.99%	121,100
2026-01-12	235.83	242.31	235.83	239.45	+0.92%	101,100
2026-01-09	241.89	244.35	234.14	237.26	-0.76%	105,300
2026-01-08	232.79	239.46	232.30	239.08	+2.67%	139,400
2026-01-07	236.25	236.25	228.61	232.87	-1.93%	146,200
2026-01-06	232.14	237.79	226.87	237.45	+1.83%	167,700
2026-01-05	226.97	235.65	226.97	233.19	+3.70%	87,600
2026-01-02	218.68	225.41	217.40	224.86	+3.49%	121,300
2025-12-31	220.11	223.82	216.57	217.28	-2.24%	123,200
2025-12-30	226.75	226.75	221.92	222.26	-1.94%	124,400
2025-12-29	228.09	230.96	226.53	226.65	-1.22%	217,200
2025-12-26	229.46	231.22	227.63	229.44	+0.01%	127,900
2025-12-24	231.46	231.46	228.78	229.42	-0.26%	64,900
2025-12-23	226.10	230.13	224.18	230.01	+2.11%	136,000
2025-12-22	225.00	229.45	224.59	225.25	+0.13%	87,200
2025-12-19	222.39	224.96	221.36	224.96	+0.48%	206,100
2025-12-18	225.48	225.48	220.81	223.88	+1.02%	137,000
2025-12-17	227.33	230.30	217.08	221.61	-2.90%	189,700
2025-12-16	230.21	232.75	225.43	228.24	-1.02%	154,900
2025-12-15	233.37	234.14	228.41	230.59	-0.96%	128,000
2025-12-12	249.54	250.33	231.95	232.83	-6.47%	165,500
2025-12-11	247.75	252.78	244.04	248.94	+1.43%	206,300
2025-12-10	231.06	251.32	228.42	245.42	+6.21%	245,200
2025-12-09	232.94	234.29	227.57	231.06	-1.71%	140,800
2025-12-08	243.91	244.64	234.46	235.09	-2.89%	167,400
2025-12-05	243.02	244.79	239.55	242.08	-0.71%	112,700
2025-12-04	239.92	249.61	238.85	243.82	+1.16%	133,600
2025-12-03	242.02	242.85	237.57	241.03	+0.15%	185,500
2025-12-02	243.06	244.80	239.55	240.68	-0.53%	147,700
2025-12-01	243.42	246.61	239.96	241.96	-1.31%	242,300
2025-11-28	245.88	245.88	241.81	245.16	+0.77%	40,800
2025-11-26	240.83	245.88	239.29	243.29	+0.40%	238,400
2025-11-25	237.44	245.34	236.00	242.31	+3.02%	115,300
2025-11-24	229.29	235.79	225.89	235.20	+2.57%	110,600
2025-11-21	224.18	231.28	223.88	229.31	+3.21%	164,800
2025-11-20	230.86	234.53	219.62	222.18	-2.12%	136,700
2025-11-19	225.58	230.27	225.50	227.00	+0.36%	151,500
2025-11-18	230.52	231.14	226.17	226.18	-2.21%	88,800
2025-11-17	233.30	236.76	230.51	231.30	-0.83%	124,800
2025-11-14	215.62	233.78	215.62	233.24	+0.62%	130,400
2025-11-13	233.01	235.03	227.18	231.80	-1.26%	98,300
2025-11-12	235.63	239.24	233.53	234.75	+0.31%	97,000
2025-11-11	239.00	240.44	230.68	234.03	-1.65%	95,400
2025-11-10	238.96	242.74	236.83	237.96	+0.33%	149,100
2025-11-07	234.40	237.68	229.34	237.17	+0.66%	177,200
2025-11-06	231.66	237.35	231.65	235.62	+0.85%	107,500
2025-11-05	229.16	234.98	227.47	233.63	+2.01%	76,700
2025-11-04	234.85	234.85	225.09	229.03	-2.35%	142,600
2025-11-03	235.54	240.47	231.30	234.55	+0.57%	145,200
2025-10-31	235.40	237.00	216.33	233.23	-2.30%	274,900
2025-10-30	243.07	246.44	237.30	238.71	-2.34%	139,900
2025-10-29	243.00	247.16	237.31	244.43	+0.74%	92,700
2025-10-28	238.53	243.89	237.50	242.63	+0.87%	98,100
2025-10-27	244.79	247.01	240.32	240.54	-1.77%	99,800
2025-10-24	246.12	246.12	242.32	244.87	+1.05%	103,700
2025-10-23	235.50	243.41	233.83	242.32	+3.74%	126,200
2025-10-22	234.91	236.53	232.36	233.59	-0.38%	234,400
2025-10-21	239.87	242.95	234.24	234.48	-2.71%	175,400
2025-10-20	235.00	241.14	234.00	241.00	+3.26%	71,700

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（+16.06%）。最弱月份：12月（-10.20%）。基于2年每日数据（2025–2026）。

1月+1.88%
2月+2.55%
3月-7.25%
4月-3.56%
5月+7.81%
6月+16.06%
7月-6.37%
8月+2.75%
9月+0.18%
10月+10.47%
11月+4.52%
12月-10.20%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Standex International Corporation（SXI）最新收盘价是多少？

2026-10-16 收于 264.94，来自Closelook数据湖的每日价格记录。

SXI 的52周最高价和最低价是多少？

过去52周最高 363.89、最低 215.62（截至 2026-10-16）。

Standex International Corporation 历史上最强和最弱的月份是哪个？

历史上，SXI 最强的日历月份是6月（平均 +16.06%），最弱的是12月（平均 -10.20%），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。