Comfort Systems USA Inc

FIX
🏛️ 美国 →
825.18
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 116.85 116.92 114.84 115.08 0.3M
2022-12-29 116.81 118.18 116.14 117.77 0.1M
2022-12-28 117.38 117.78 115.20 115.37 0.1M
2022-12-27 118.91 118.91 117.34 117.45 0.1M
2022-12-23 116.57 118.35 116.54 118.19 0.1M
2022-12-22 116.02 117.17 114.74 116.89 0.1M
2022-12-21 116.84 118.20 115.43 117.24 0.1M
2022-12-20 116.63 117.20 115.91 115.98 0.2M
2022-12-19 115.89 117.73 115.15 116.70 0.1M
2022-12-16 115.81 116.87 115.11 116.00 0.4M
2022-12-15 118.82 118.82 116.17 117.53 0.2M
2022-12-14 121.59 122.83 119.13 119.99 0.2M
2022-12-13 123.88 124.16 120.74 121.60 0.2M
2022-12-12 120.67 120.94 119.59 120.36 0.2M
2022-12-09 121.56 121.93 120.06 120.63 0.1M
2022-12-08 122.14 122.78 120.49 121.90 0.1M
2022-12-07 122.09 123.04 120.71 121.28 0.2M
2022-12-06 123.33 124.08 121.46 121.66 0.2M
2022-12-05 124.65 124.65 121.09 123.37 0.2M
2022-12-02 124.34 127.03 124.34 126.00 0.1M
2022-12-01 127.30 127.30 125.10 125.78 0.1M
2022-11-30 124.57 126.76 121.37 126.76 0.3M
2022-11-29 123.17 126.64 123.17 124.31 0.3M
2022-11-28 124.92 127.74 123.34 123.76 0.3M
2022-11-25 126.71 127.27 125.69 126.02 0.1M
2022-11-23 126.92 128.68 125.74 126.06 0.2M
2022-11-22 126.25 127.43 124.62 126.92 0.2M
2022-11-21 124.77 127.39 124.65 125.98 0.2M
2022-11-18 125.96 127.42 124.10 125.15 0.4M
2022-11-17 119.47 123.75 118.75 123.75 0.3M
2022-11-16 121.29 122.10 119.52 121.45 0.2M
2022-11-15 122.78 123.73 120.25 121.31 0.3M
2022-11-14 121.05 125.29 120.37 121.92 0.3M
2022-11-11 123.85 125.65 121.25 121.58 0.2M
2022-11-10 122.26 124.77 120.99 123.87 0.2M
2022-11-09 119.07 121.32 117.16 117.75 0.2M
2022-11-08 122.26 123.00 118.81 119.94 0.2M
2022-11-07 120.58 121.95 119.43 121.76 0.2M
2022-11-04 118.46 119.97 117.10 119.38 0.2M
2022-11-03 116.06 118.69 115.93 117.22 0.2M
2022-11-02 120.56 120.75 115.87 116.71 0.3M
2022-11-01 123.88 124.17 120.81 120.99 0.2M
2022-10-31 121.21 123.93 120.75 123.28 0.3M
2022-10-28 120.65 122.82 119.31 121.50 0.3M
2022-10-27 110.93 119.81 110.93 118.44 0.4M
2022-10-26 110.96 113.37 109.20 109.68 0.2M
2022-10-25 107.94 111.89 107.94 110.22 0.2M
2022-10-24 106.70 109.71 106.54 108.32 0.3M
2022-10-21 105.11 107.76 104.15 106.59 0.2M
2022-10-20 106.55 106.82 102.80 103.67 0.2M
2022-10-19 106.91 106.91 104.80 106.75 0.1M
2022-10-18 107.07 107.94 105.24 107.77 0.2M
2022-10-17 103.31 104.72 102.92 104.56 0.2M
2022-10-14 103.93 104.30 101.11 101.32 0.2M
2022-10-13 98.98 103.69 97.50 103.30 0.2M
2022-10-12 102.61 102.61 99.86 100.81 0.1M
2022-10-11 100.66 103.40 100.03 102.27 0.2M
2022-10-10 101.47 102.46 100.62 101.03 0.1M
2022-10-07 102.59 102.71 100.01 100.76 0.2M
2022-10-06 102.50 103.40 101.74 103.31 0.2M
2022-10-05 104.64 105.81 102.92 103.00 0.3M
2022-10-04 105.00 107.98 105.00 106.90 0.2M
2022-10-03 98.47 104.22 98.47 103.38 0.2M
2022-09-30 97.36 100.55 97.31 97.33 0.2M
2022-09-29 98.98 100.37 95.67 96.79 0.1M
2022-09-28 97.49 100.58 97.26 99.71 0.2M
2022-09-27 97.96 98.76 95.28 96.48 0.1M
2022-09-26 97.29 99.55 96.53 96.60 0.1M
2022-09-23 99.16 99.99 97.40 98.15 0.2M
2022-09-22 102.36 102.36 99.47 100.33 0.2M
2022-09-21 104.87 106.18 102.77 103.09 0.2M
2022-09-20 101.79 103.69 101.32 103.65 0.2M
2022-09-19 98.85 103.00 98.85 102.88 0.1M
2022-09-16 98.00 99.87 97.06 99.79 0.3M
2022-09-15 99.06 101.15 98.58 99.09 0.1M
2022-09-14 101.29 102.20 99.03 100.03 0.1M
2022-09-13 101.52 103.01 100.80 101.80 0.2M
2022-09-12 103.36 104.51 102.58 104.42 0.1M
2022-09-09 102.40 103.55 102.01 102.93 0.1M
2022-09-08 99.81 101.47 99.81 101.29 0.1M
2022-09-07 99.14 101.09 98.66 100.72 0.2M
2022-09-06 100.19 100.19 97.88 98.61 0.2M
2022-09-02 102.02 102.86 99.98 100.53 0.1M
2022-09-01 99.79 101.08 98.71 100.99 0.1M
2022-08-31 99.96 101.42 99.96 100.34 0.1M
2022-08-30 103.02 103.02 99.48 99.82 0.1M
2022-08-29 101.32 104.24 100.79 102.78 0.2M
2022-08-26 105.28 105.96 101.80 102.42 0.2M
2022-08-25 102.24 105.57 102.09 105.28 0.1M
2022-08-24 101.74 103.17 101.65 102.30 0.2M
2022-08-23 103.33 104.54 101.49 101.77 0.2M
2022-08-22 103.38 104.00 102.18 102.62 0.1M
2022-08-19 106.91 106.94 104.03 105.05 0.1M
2022-08-18 107.36 108.01 105.46 107.79 0.1M
2022-08-17 106.24 108.13 105.57 107.34 0.1M
2022-08-16 107.53 108.32 106.72 107.54 0.2M
2022-08-15 107.28 109.00 106.79 108.27 0.1M
2022-08-12 105.98 108.52 104.50 108.44 0.1M
2022-08-11 104.67 105.90 103.23 104.39 0.1M
2022-08-10 102.86 104.05 101.51 102.75 0.2M
2022-08-09 103.48 103.48 100.19 100.64 0.2M
2022-08-08 103.50 105.29 102.61 103.40 0.1M
2022-08-05 100.97 102.71 100.72 102.55 0.2M
2022-08-04 105.20 105.20 101.07 101.71 0.2M
2022-08-03 105.00 105.61 102.53 104.49 0.2M
2022-08-02 105.11 105.60 102.84 104.71 0.2M
2022-08-01 105.07 106.79 102.96 105.43 0.3M
2022-07-29 99.76 106.08 99.02 105.66 0.3M
2022-07-28 95.38 99.00 95.23 98.42 0.3M
2022-07-27 90.50 93.73 90.43 92.59 0.1M
2022-07-26 89.36 91.16 89.25 90.88 0.1M
2022-07-25 91.35 91.76 89.29 89.84 0.2M
2022-07-22 91.76 92.24 89.36 91.28 0.1M
2022-07-21 89.65 91.30 88.90 91.28 0.1M
2022-07-20 88.85 90.14 88.22 89.62 0.1M
2022-07-19 85.26 88.88 85.26 88.86 0.2M
2022-07-18 86.54 86.62 84.18 84.30 0.1M
2022-07-15 85.54 86.30 83.99 85.26 0.1M
2022-07-14 82.84 84.38 82.27 84.23 0.1M
2022-07-13 83.50 85.29 83.20 84.09 0.1M
2022-07-12 86.20 86.94 84.40 84.80 0.1M
2022-07-11 85.63 86.54 85.62 86.08 0.1M
2022-07-08 87.09 87.28 85.61 86.01 0.1M
2022-07-07 85.71 87.62 85.71 87.25 0.1M
2022-07-06 86.11 86.11 83.99 84.99 0.1M
2022-07-05 82.49 86.52 82.25 86.39 0.4M
2022-07-01 82.76 85.09 81.77 84.17 0.1M
2022-06-30 79.83 83.89 79.83 83.15 0.1M
2022-06-29 82.81 82.83 79.66 81.25 0.1M
2022-06-28 83.94 85.10 82.18 82.38 0.4M
2022-06-27 83.86 84.67 82.41 83.70 0.1M
2022-06-24 79.96 83.07 79.96 83.02 0.3M
2022-06-23 77.69 79.91 77.69 79.30 0.1M
2022-06-22 75.56 78.39 74.88 77.90 0.2M
2022-06-21 76.41 77.35 74.14 76.31 0.2M
2022-06-17 76.19 79.27 75.28 75.33 0.3M
2022-06-16 82.09 82.09 75.24 75.82 0.2M
2022-06-15 85.98 87.19 82.87 83.87 0.3M
2022-06-14 87.04 87.34 84.93 85.62 0.1M
2022-06-13 86.26 87.58 86.26 87.04 0.2M
2022-06-10 89.67 90.24 88.25 89.20 0.1M
2022-06-09 91.50 93.00 91.33 91.64 0.1M
2022-06-08 91.84 92.44 90.84 92.24 0.1M
2022-06-07 90.71 92.71 90.71 92.56 0.1M
2022-06-06 92.35 93.10 91.07 91.89 0.1M
2022-06-03 91.01 91.50 90.21 91.30 0.1M
2022-06-02 89.65 92.46 89.36 92.00 0.1M
2022-06-01 90.15 90.15 87.13 89.30 0.1M
2022-05-31 90.40 91.19 88.88 89.72 0.3M
2022-05-27 88.74 91.67 88.74 91.60 0.1M
2022-05-26 87.19 89.00 87.09 88.43 0.1M
2022-05-25 87.10 87.96 85.39 86.52 0.1M
2022-05-24 85.15 87.59 84.79 87.48 0.3M
2022-05-23 83.11 84.30 82.43 84.13 0.2M
2022-05-20 84.43 84.96 80.88 82.47 0.1M
2022-05-19 82.55 84.41 82.01 83.32 0.1M
2022-05-18 84.83 87.82 83.31 83.72 0.2M
2022-05-17 85.54 86.06 85.07 85.58 0.1M
2022-05-16 83.88 84.61 82.39 84.08 0.1M
2022-05-13 83.49 85.42 83.49 84.10 0.1M
2022-05-12 81.58 83.33 80.66 82.58 0.1M
2022-05-11 84.05 84.79 81.12 81.58 0.2M
2022-05-10 83.64 85.18 82.53 83.99 0.2M
2022-05-09 83.78 85.10 82.41 82.98 0.2M
2022-05-06 86.31 87.22 84.40 85.21 0.2M
2022-05-05 88.98 89.16 85.67 86.75 0.1M
2022-05-04 86.02 90.53 86.02 90.30 0.1M
2022-05-03 84.61 86.41 84.00 85.67 0.1M
2022-05-02 84.22 85.97 82.00 84.01 0.1M
2022-04-29 85.06 86.59 84.03 84.42 0.1M
2022-04-28 87.25 87.29 83.02 86.02 0.1M
2022-04-27 84.12 86.93 84.12 85.06 0.1M
2022-04-26 85.46 86.45 84.05 84.27 0.1M
2022-04-25 85.80 86.77 84.23 86.74 0.1M
2022-04-22 88.87 88.91 86.46 86.64 0.1M
2022-04-21 92.59 92.84 88.71 89.43 0.2M
2022-04-20 90.30 93.63 90.30 91.67 0.1M
2022-04-19 87.56 89.63 87.35 89.08 0.1M
2022-04-18 87.99 89.19 86.55 87.17 0.1M
2022-04-14 89.16 89.76 88.39 88.57 0.1M
2022-04-13 87.84 89.18 87.64 88.82 0.1M
2022-04-12 87.75 89.41 87.26 87.75 0.1M
2022-04-11 86.93 88.00 86.38 86.70 0.1M
2022-04-08 87.60 88.30 86.68 86.99 0.1M
2022-04-07 87.18 88.25 86.69 87.76 0.2M
2022-04-06 88.01 88.85 86.68 87.47 0.2M
2022-04-05 89.75 89.82 88.52 88.90 0.2M
2022-04-04 90.51 90.51 88.11 89.80 0.1M
2022-04-01 89.49 90.37 88.46 90.13 0.2M
2022-03-31 89.80 90.91 88.87 89.01 0.1M
2022-03-30 91.23 91.70 89.60 90.00 0.1M
2022-03-29 89.56 91.64 89.56 91.12 0.1M
2022-03-28 87.77 88.21 86.62 88.21 0.1M
2022-03-25 88.13 88.61 86.99 88.09 0.1M
2022-03-24 90.85 90.93 86.12 87.83 0.2M
2022-03-23 93.61 94.85 91.02 91.16 0.3M
2022-03-22 93.58 94.63 92.69 94.53 0.2M
2022-03-21 92.35 93.08 90.73 93.00 0.1M
2022-03-18 92.58 92.67 91.28 92.33 0.3M
2022-03-17 91.56 93.09 90.86 92.50 0.1M
2022-03-16 91.81 92.56 89.87 91.92 0.1M
2022-03-15 91.61 91.64 89.44 91.12 0.2M
2022-03-14 91.30 91.52 89.51 90.68 0.1M
2022-03-11 90.94 92.45 90.24 90.78 0.1M
2022-03-10 87.36 90.64 87.36 90.52 0.1M
2022-03-09 87.51 89.51 86.99 89.41 0.2M
2022-03-08 83.88 86.51 83.33 86.00 0.4M
2022-03-07 84.80 85.71 83.85 83.99 0.1M
2022-03-04 84.35 85.84 84.08 85.00 0.1M
2022-03-03 87.68 88.14 85.19 85.76 0.1M
2022-03-02 84.58 87.68 84.58 86.84 0.1M
2022-03-01 86.00 86.58 82.90 83.53 0.3M
2022-02-28 84.77 86.46 84.39 85.98 0.2M
2022-02-25 84.00 86.84 82.55 86.08 0.1M
2022-02-24 80.00 84.73 80.00 82.68 0.3M
2022-02-23 86.12 86.71 84.11 84.39 0.1M
2022-02-22 86.89 87.87 85.29 85.84 0.1M
2022-02-18 87.78 88.65 86.69 88.22 0.1M
2022-02-17 89.17 89.91 87.61 87.98 0.1M
2022-02-16 89.03 91.17 88.82 90.13 0.2M
2022-02-15 88.61 90.03 87.97 89.55 0.1M
2022-02-14 86.96 88.10 85.77 87.28 0.2M
2022-02-11 87.34 88.22 85.43 86.80 0.1M
2022-02-10 87.76 89.64 86.49 87.18 0.1M
2022-02-09 87.26 89.99 86.24 89.52 0.2M
2022-02-08 85.07 87.21 85.07 85.92 0.2M
2022-02-07 84.70 85.71 84.50 84.89 0.1M
2022-02-04 85.00 85.46 83.70 84.57 0.1M
2022-02-03 86.07 86.79 84.88 85.23 0.2M
2022-02-02 89.61 89.93 86.52 87.13 0.3M
2022-02-01 90.00 90.49 88.26 88.98 0.3M
2022-01-31 87.03 89.82 86.89 89.78 0.3M
2022-01-28 84.99 87.53 83.83 87.39 0.2M
2022-01-27 86.59 89.80 84.82 85.37 0.1M
2022-01-26 89.80 90.71 85.19 86.46 0.1M
2022-01-25 88.48 89.51 85.19 88.26 0.2M
2022-01-24 86.77 90.49 85.55 90.11 0.2M
2022-01-21 90.93 92.55 87.91 88.22 0.2M
2022-01-20 91.03 93.40 90.61 91.36 0.2M
2022-01-19 93.97 93.97 89.86 90.15 0.2M
2022-01-18 95.57 96.19 92.33 93.19 0.2M
2022-01-14 96.61 97.39 95.48 96.94 0.1M
2022-01-13 98.58 98.58 97.34 97.91 0.2M
2022-01-12 97.00 98.30 96.65 97.73 0.2M
2022-01-11 95.78 97.08 93.57 97.00 0.2M
2022-01-10 95.15 96.15 94.01 95.95 0.1M
2022-01-07 97.46 97.66 94.79 95.87 0.2M
2022-01-06 96.64 98.27 94.83 97.85 0.1M
2022-01-05 98.91 99.53 95.59 95.59 0.1M
2022-01-04 98.36 100.47 98.12 99.27 0.2M
2022-01-03 99.44 100.33 97.50 98.11 0.2M