Vishay Intertechnology Inc（VSH）— 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	28.16	28.38	27.23	27.71	-3.65%	2,621,031
2026-10-15	27.86	28.76	26.62	28.76	-0.45%	4,107,817
2026-10-14	30.88	31.19	28.55	28.89	-9.04%	3,895,375
2026-10-13	31.19	31.95	30.54	31.76	-0.84%	2,805,786
2026-10-12	33.43	33.59	31.52	32.03	-5.90%	2,651,262
2026-10-09	35.28	35.46	34.01	34.04	-1.50%	3,348,848
2026-10-08	36.07	36.70	34.02	34.56	-6.27%	3,237,689
2026-10-07	36.54	37.13	36.02	36.87	-2.56%	4,463,146
2026-10-06	37.13	37.99	36.60	37.84	+1.99%	3,610,715
2026-10-05	37.64	37.86	36.58	37.10	-2.83%	4,446,302
2026-10-02	35.73	38.94	35.50	38.18	+11.41%	9,389,310
2026-10-01	33.04	34.42	32.34	34.27	+5.28%	4,542,251
2026-09-30	32.75	33.21	32.26	32.55	+0.28%	4,668,039
2026-09-29	32.96	33.13	32.23	32.46	+0.71%	2,328,289
2026-09-28	31.67	32.55	31.34	32.23	-0.98%	2,898,953
2026-09-25	32.22	33.20	32.20	32.55	+2.36%	2,374,308
2026-09-24	31.52	32.55	31.10	31.80	-2.45%	2,692,521
2026-09-23	32.56	32.79	31.80	32.60	-1.63%	2,413,025
2026-09-22	32.14	33.55	32.06	33.14	+1.59%	2,797,047
2026-09-21	33.54	33.54	32.24	32.62	+0.34%	2,022,466
2026-09-18	32.34	32.77	31.75	32.51	+2.07%	4,341,716
2026-09-17	32.20	32.96	31.76	31.85	+1.69%	3,151,981
2026-09-16	32.18	32.37	30.74	31.32	-0.35%	2,955,961
2026-09-15	31.45	32.60	30.97	31.43	+2.05%	3,236,822
2026-09-14	31.17	32.26	30.19	30.80	-7.26%	2,762,695
2026-09-11	31.93	34.04	31.42	33.21	+6.14%	3,456,810
2026-09-10	30.79	31.60	30.50	31.29	-1.26%	2,228,522
2026-09-09	31.42	32.34	31.41	31.69	+0.70%	2,949,702
2026-09-08	32.09	32.66	31.38	31.47	-1.04%	2,799,836
2026-09-04	31.00	32.06	30.74	31.80	+4.43%	3,987,178
2026-09-03	30.81	31.00	30.07	30.45	-0.52%	6,459,061
2026-09-02	29.94	31.08	29.66	30.61	+3.31%	3,182,660
2026-09-01	29.55	30.06	29.29	29.63	-2.63%	6,351,477
2026-08-31	30.87	31.28	29.96	30.43	-0.43%	6,106,245
2026-08-28	31.49	31.87	30.40	30.56	-3.72%	3,933,717
2026-08-27	31.46	31.95	31.05	31.74	+3.52%	4,419,375
2026-08-26	31.43	31.52	30.31	30.66	-2.08%	6,378,947
2026-08-25	31.51	31.62	30.64	31.31	+2.89%	2,415,897
2026-08-24	30.93	30.95	29.87	30.43	-3.79%	2,496,601
2026-08-21	31.93	32.05	30.67	31.63	-0.63%	2,242,217
2026-08-20	31.80	32.25	31.10	31.83	-0.41%	3,162,658
2026-08-19	34.21	34.21	31.40	31.96	-4.65%	3,226,186
2026-08-18	33.92	34.16	31.86	33.52	-5.79%	3,211,649
2026-08-17	36.23	36.58	35.22	35.58	+1.43%	3,222,710
2026-08-14	33.50	35.36	33.31	35.08	+5.28%	2,933,249
2026-08-13	33.55	34.66	33.10	33.32	-0.69%	3,619,941
2026-08-12	35.23	35.98	33.46	33.55	+0.78%	3,094,706
2026-08-11	33.79	34.20	33.03	33.29	+0.45%	1,828,696
2026-08-10	35.94	36.25	33.10	33.14	-6.41%	3,070,645
2026-08-07	33.11	35.52	32.64	35.41	+8.02%	4,707,338
2026-08-06	32.01	34.69	31.73	32.78	-1.21%	7,141,528
2026-08-05	37.12	37.12	33.11	33.18	-14.59%	11,397,633
2026-08-04	37.75	39.41	37.28	38.85	+9.75%	9,299,959
2026-08-03	32.99	35.86	32.75	35.40	+3.45%	3,499,229
2026-07-31	35.81	36.84	33.81	34.22	+1.27%	4,533,081
2026-07-30	32.00	34.50	31.39	33.79	+12.78%	5,681,104
2026-07-29	32.49	33.22	29.68	29.96	-8.44%	6,512,274
2026-07-28	35.42	35.45	32.41	32.72	-12.00%	6,604,306
2026-07-27	38.73	38.73	34.91	37.18	-2.70%	4,352,266
2026-07-24	39.91	40.80	37.69	38.21	-6.35%	3,622,711
2026-07-23	38.80	41.99	38.80	40.80	+2.28%	5,063,787
2026-07-22	38.30	40.93	38.17	39.89	+0.28%	4,251,384
2026-07-21	39.15	40.00	38.53	39.78	+6.45%	4,566,309
2026-07-20	37.50	38.38	36.61	37.37	-1.16%	4,918,717
2026-07-17	35.10	38.62	33.36	37.81	+3.76%	6,685,778
2026-07-16	39.10	39.23	35.96	36.44	-9.91%	7,932,213
2026-07-15	42.06	42.28	38.68	40.45	-3.09%	5,595,422
2026-07-14	44.21	44.21	40.68	41.74	-0.48%	5,090,010
2026-07-13	42.00	43.20	41.27	41.94	-6.11%	4,858,137
2026-07-10	42.96	44.83	42.81	44.67	+1.43%	2,899,297
2026-07-09	44.01	46.37	43.80	44.04	+4.38%	5,265,429
2026-07-08	41.97	42.49	40.40	42.19	+0.00%	7,552,624
2026-07-07	43.75	44.92	40.39	42.19	-8.62%	10,315,468
2026-07-06	47.88	50.39	45.59	46.17	+0.54%	7,711,535
2026-07-02	50.51	50.87	44.74	45.92	-10.33%	10,197,587
2026-07-01	52.82	55.00	50.44	51.21	-4.78%	11,463,604
2026-06-30	51.42	54.26	50.80	53.78	-4.44%	19,727,882
2026-06-29	54.93	56.44	49.73	56.28	-0.12%	7,009,771
2026-06-26	57.46	57.54	54.58	56.35	-5.94%	7,081,003
2026-06-25	58.38	62.63	54.79	59.91	+7.77%	6,281,519
2026-06-24	58.51	58.51	53.51	55.59	-5.72%	6,368,429
2026-06-23	59.34	60.70	57.68	58.96	-8.26%	7,596,962
2026-06-22	68.45	69.40	62.55	64.27	-0.97%	8,348,842
2026-06-18	64.22	69.47	63.14	64.90	+7.58%	11,383,928
2026-06-17	62.85	64.88	60.16	60.33	-0.13%	7,750,481
2026-06-16	63.37	65.01	59.85	60.41	-5.19%	4,671,854
2026-06-15	62.70	64.75	60.59	63.72	+7.31%	7,046,960
2026-06-12	56.84	60.30	54.50	59.38	+1.33%	7,759,331
2026-06-11	56.00	59.93	55.45	58.60	+7.23%	7,315,644
2026-06-10	57.15	61.39	53.66	54.65	-6.71%	9,458,593
2026-06-09	61.98	66.65	54.15	58.58	+2.38%	18,843,725
2026-06-08	59.60	59.77	54.56	57.22	+0.03%	8,574,536
2026-06-05	60.06	61.95	55.69	57.20	-10.16%	10,644,648
2026-06-04	59.50	66.24	57.00	63.67	-0.47%	11,097,307
2026-06-03	61.93	66.07	60.99	63.97	+2.37%	12,099,110
2026-06-02	57.99	64.50	57.81	62.49	+11.61%	11,422,213
2026-06-01	50.50	57.54	50.30	55.99	+7.57%	10,202,376
2026-05-29	52.64	55.24	50.84	52.05	-0.36%	8,517,879
2026-05-28	50.37	53.60	48.03	52.24	+6.83%	7,936,860
2026-05-27	50.50	50.53	47.27	48.90	-2.92%	5,613,115
2026-05-26	49.76	50.74	48.48	50.37	+6.60%	9,844,028
2026-05-22	43.88	47.94	43.21	47.25	+12.05%	9,104,121
2026-05-21	40.59	42.79	40.32	42.17	+5.00%	6,117,794
2026-05-20	37.85	40.19	37.41	40.16	+8.42%	5,787,028
2026-05-19	35.95	37.35	34.56	37.04	+0.24%	5,777,914
2026-05-18	37.91	38.46	36.43	36.95	-0.75%	5,104,689
2026-05-15	36.63	37.68	35.74	37.23	-2.00%	5,156,407
2026-05-14	38.48	38.67	36.45	37.99	-1.32%	5,716,156
2026-05-13	36.39	40.07	35.30	38.50	+14.48%	11,895,716
2026-05-12	34.20	34.65	32.40	33.63	-3.45%	9,371,680
2026-05-11	34.42	35.34	34.39	34.83	+1.66%	4,479,888
2026-05-08	33.48	34.85	33.20	34.26	+5.12%	4,577,344
2026-05-07	33.57	33.86	32.28	32.59	-2.89%	4,594,770
2026-05-06	32.95	34.23	32.44	33.56	+4.58%	5,527,098
2026-05-05	31.10	32.59	30.86	32.09	+4.97%	5,376,784
2026-05-04	30.00	31.10	29.69	30.57	+3.35%	5,450,295
2026-05-01	28.57	29.67	28.38	29.58	+2.11%	2,663,308
2026-04-30	28.02	29.02	27.66	28.97	+4.21%	2,393,407
2026-04-29	27.15	27.84	26.70	27.80	+3.96%	2,647,723
2026-04-28	26.50	27.25	26.25	26.74	-3.71%	2,772,710
2026-04-27	28.20	28.25	26.98	27.77	-1.49%	2,731,671
2026-04-24	28.14	28.48	27.38	28.19	+3.15%	2,446,937
2026-04-23	27.41	28.47	27.15	27.33	+1.45%	4,077,126
2026-04-22	27.38	27.53	26.50	26.94	+0.11%	3,113,126
2026-04-21	26.56	27.21	26.16	26.91	+2.20%	3,862,324
2026-04-20	26.34	26.68	26.06	26.33	+1.58%	2,405,678
2026-04-17	27.00	27.00	25.43	25.92	-1.26%	4,103,916
2026-04-16	23.75	26.38	23.70	26.25	+10.48%	6,837,470
2026-04-15	22.99	23.86	22.70	23.76	+2.72%	2,063,444
2026-04-14	23.36	23.67	22.99	23.13	+1.27%	1,781,921
2026-04-13	22.34	23.18	22.01	22.84	+1.65%	3,132,039
2026-04-10	21.99	22.57	21.75	22.47	+5.34%	2,246,445
2026-04-09	20.50	21.55	20.50	21.33	+4.10%	2,560,719
2026-04-08	20.24	20.55	19.01	20.49	+7.96%	2,239,443
2026-04-07	18.67	19.06	18.52	18.98	+1.17%	1,514,050
2026-04-06	18.59	19.98	18.53	18.76	+0.97%	1,906,428
2026-04-02	17.84	18.73	17.79	18.58	+0.92%	1,371,560
2026-04-01	18.30	18.89	18.30	18.41	+2.28%	1,667,424
2026-03-31	16.91	18.04	16.82	18.00	+8.70%	2,402,143
2026-03-30	17.14	17.29	16.30	16.56	-2.70%	2,595,387
2026-03-27	17.23	17.40	16.93	17.02	-2.58%	1,612,021
2026-03-26	17.93	18.20	17.45	17.47	-4.48%	2,133,447
2026-03-25	18.53	18.84	18.17	18.29	+0.16%	2,208,883
2026-03-24	17.26	18.66	17.26	18.26	+4.58%	1,470,840
2026-03-23	17.78	17.89	17.05	17.46	+4.86%	1,298,483
2026-03-20	17.64	17.75	16.44	16.65	-6.09%	2,991,704
2026-03-19	17.00	17.85	16.90	17.73	+1.37%	2,106,145
2026-03-18	17.57	17.84	17.40	17.49	-1.07%	860,001
2026-03-17	17.53	17.92	17.39	17.68	+1.73%	959,425
2026-03-16	17.67	17.74	17.38	17.38	+0.87%	1,207,023
2026-03-13	17.25	17.49	17.03	17.23	+0.47%	1,184,491
2026-03-12	17.07	17.48	16.64	17.15	-2.00%	1,538,555
2026-03-11	17.30	17.67	17.14	17.50	+1.10%	1,880,538
2026-03-10	16.86	17.72	16.86	17.31	+3.10%	2,159,965
2026-03-09	16.36	16.84	15.61	16.79	+0.60%	2,467,354
2026-03-06	16.53	17.06	16.49	16.69	-2.57%	2,135,850
2026-03-05	17.56	17.80	16.75	17.13	-3.66%	1,860,608
2026-03-04	18.22	18.41	17.64	17.78	-0.95%	1,372,513
2026-03-03	18.38	18.45	17.62	17.95	-6.27%	2,174,451
2026-03-02	18.30	19.17	18.00	19.15	+2.30%	2,047,317
2026-02-27	18.97	19.10	18.52	18.72	-3.75%	2,583,712
2026-02-26	20.15	20.15	18.92	19.45	-3.28%	1,355,240
2026-02-25	19.90	20.41	19.77	20.11	+2.55%	1,891,101
2026-02-24	19.61	20.52	19.51	19.61	+1.50%	2,023,748
2026-02-23	19.50	19.75	19.02	19.32	-1.78%	1,349,510
2026-02-20	19.52	20.02	19.39	19.67	-0.20%	1,983,106
2026-02-19	19.18	19.74	18.54	19.71	+1.60%	2,192,573
2026-02-18	18.85	19.51	18.75	19.40	+3.80%	3,224,862
2026-02-17	18.58	18.93	18.23	18.69	-1.01%	2,391,683
2026-02-13	19.46	19.57	18.77	18.88	-2.58%	2,454,810
2026-02-12	20.25	20.39	18.99	19.38	-4.01%	2,522,544
2026-02-11	19.78	20.35	19.51	20.19	+4.29%	2,613,686
2026-02-10	19.56	19.76	19.16	19.36	-0.62%	1,635,527
2026-02-09	19.69	20.17	19.38	19.48	-2.36%	2,530,969
2026-02-06	19.85	20.39	19.36	19.95	+1.53%	3,364,666
2026-02-05	19.63	19.98	18.93	19.65	-1.06%	3,413,666
2026-02-04	19.20	22.00	19.00	19.86	-4.24%	6,249,258
2026-02-03	20.97	21.19	20.09	20.74	+0.34%	3,638,080
2026-02-02	19.81	20.99	19.75	20.67	+2.58%	3,651,308
2026-01-30	19.83	20.31	19.73	20.15	-0.10%	3,420,334
2026-01-29	19.30	20.29	19.09	20.17	+4.67%	6,212,280
2026-01-28	18.74	19.29	18.68	19.27	+4.27%	4,022,029
2026-01-27	18.21	18.54	17.92	18.48	+2.50%	2,148,649
2026-01-26	18.38	18.38	17.91	18.03	-2.28%	1,675,561
2026-01-23	19.00	19.09	18.27	18.45	-3.30%	2,513,949
2026-01-22	19.61	19.65	18.80	19.08	+0.16%	3,100,838
2026-01-21	18.20	19.27	17.98	19.05	+6.66%	3,362,242
2026-01-20	17.81	18.22	17.75	17.86	-2.35%	2,065,073
2026-01-16	17.99	18.44	17.96	18.29	+2.35%	2,155,852
2026-01-15	17.52	18.23	17.43	17.87	+4.81%	3,885,007
2026-01-14	16.00	17.07	15.95	17.05	+6.56%	2,640,844
2026-01-13	16.35	16.43	15.95	16.00	-0.50%	993,032
2026-01-12	16.04	16.25	15.85	16.08	-0.68%	916,894
2026-01-09	16.22	16.25	15.92	16.19	+0.68%	1,015,559
2026-01-08	15.99	16.25	15.81	16.08	-0.74%	1,084,336
2026-01-07	16.41	16.43	15.99	16.20	-2.17%	2,215,010
2026-01-06	15.51	16.56	15.46	16.56	+7.39%	1,652,211
2026-01-05	15.58	16.02	15.39	15.42	+0.85%	998,558
2026-01-02	14.83	15.39	14.68	15.29	+5.52%	1,407,119
2025-12-31	14.84	14.92	14.49	14.49	-1.96%	1,052,635
2025-12-30	14.95	15.01	14.77	14.78	-0.81%	650,091
2025-12-29	14.92	15.04	14.64	14.90	-0.73%	707,905
2025-12-26	15.12	15.12	14.89	15.01	-0.07%	688,079
2025-12-24	15.00	15.09	14.90	15.02	+0.40%	326,602
2025-12-23	14.83	15.04	14.75	14.96	+0.20%	1,070,461
2025-12-22	15.10	15.28	14.89	14.93	+0.40%	746,004
2025-12-19	14.77	15.02	14.77	14.87	+0.34%	2,899,735
2025-12-18	14.83	14.94	14.42	14.82	+1.72%	1,288,736
2025-12-17	14.91	15.12	14.52	14.57	-2.08%	1,302,280
2025-12-16	15.12	15.23	14.75	14.88	-1.78%	1,461,152
2025-12-15	15.45	15.45	14.94	15.15	-1.17%	1,356,365
2025-12-12	16.00	16.00	15.19	15.33	-3.22%	1,306,976
2025-12-11	15.76	15.99	15.66	15.84	+0.25%	1,539,053
2025-12-10	15.33	15.99	15.28	15.80	+2.93%	2,470,667
2025-12-09	15.04	15.54	15.04	15.35	+0.46%	1,084,826
2025-12-08	15.34	15.40	15.12	15.28	+0.53%	1,001,931
2025-12-05	15.21	15.38	14.98	15.20	+0.33%	1,258,382
2025-12-04	14.81	15.41	14.57	15.15	+1.34%	1,617,904
2025-12-03	14.04	15.11	13.86	14.95	+6.41%	2,192,742
2025-12-02	13.95	14.19	13.77	14.05	+2.18%	2,371,423
2025-12-01	13.42	13.78	13.35	13.75	+0.59%	1,784,479
2025-11-28	13.52	13.68	13.45	13.67	+1.41%	799,910
2025-11-26	13.36	13.83	13.31	13.48	+1.35%	3,082,006
2025-11-25	12.85	13.43	12.78	13.30	+3.50%	1,430,046
2025-11-24	12.63	12.88	12.49	12.85	+2.72%	2,125,827
2025-11-21	11.86	12.53	11.77	12.51	+5.84%	1,733,272
2025-11-20	12.63	12.79	11.79	11.82	-3.90%	1,583,963
2025-11-19	12.38	12.68	12.23	12.30	-0.97%	1,412,637
2025-11-18	12.56	12.75	12.37	12.42	-1.82%	1,408,043
2025-11-17	13.15	13.35	12.61	12.65	-4.46%	2,154,264
2025-11-14	13.27	13.61	13.14	13.24	-2.79%	2,289,567
2025-11-13	14.08	14.21	13.43	13.62	-4.02%	2,545,651
2025-11-12	14.35	14.54	14.14	14.19	-0.28%	1,454,084
2025-11-11	14.58	14.73	14.16	14.23	-3.07%	1,778,477
2025-11-10	14.65	14.83	14.18	14.68	+2.16%	1,881,659
2025-11-07	14.23	14.45	13.91	14.37	-1.44%	3,037,308
2025-11-06	14.97	15.30	14.35	14.58	-4.83%	2,758,964
2025-11-05	16.14	16.61	14.70	15.32	-4.84%	4,539,549
2025-11-04	16.23	16.49	16.07	16.10	-4.05%	1,704,506
2025-11-03	16.77	17.27	16.65	16.78	-1.18%	2,086,088
2025-10-31	16.89	17.13	16.64	16.98	+0.59%	1,691,820
2025-10-30	17.10	17.30	16.83	16.88	-2.31%	1,575,148
2025-10-29	17.70	17.70	17.16	17.28	-1.20%	1,563,326
2025-10-28	17.23	17.79	17.11	17.49	+0.87%	1,760,968
2025-10-27	17.16	17.40	16.89	17.34	+2.97%	2,138,960
2025-10-24	17.30	17.30	16.84	16.84	-0.53%	2,052,939
2025-10-23	16.56	16.94	16.32	16.93	+1.80%	3,227,045
2025-10-22	16.98	17.09	16.39	16.63	-3.43%	2,655,679
2025-10-21	17.54	17.66	17.10	17.22	-1.60%	1,038,370
2025-10-20	16.72	17.75	16.68	17.50	+6.12%	2,383,376

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（+41.08%）。最弱月份：11月（-18.53%）。基于2年每日数据（2025–2026）。

1月+16.61%
2月-2.01%
3月-5.17%
4月+20.23%
5月+41.08%
6月+4.98%
7月-15.53%
8月-8.65%
9月+6.44%
10月+10.12%
11月-18.53%
12月+5.38%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Vishay Intertechnology Inc（VSH）最新收盘价是多少？

2026-10-16 收于 27.71，来自Closelook数据湖的每日价格记录。

VSH 的52周最高价和最低价是多少？

过去52周最高 69.47、最低 11.77（截至 2026-10-16）。

Vishay Intertechnology Inc 历史上最强和最弱的月份是哪个？

历史上，VSH 最强的日历月份是5月（平均 +41.08%），最弱的是11月（平均 -18.53%），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。