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
2023-12-29 205.83 207.82 205.45 205.67 0.2M
2023-12-28 207.58 208.29 205.10 206.46 0.1M
2023-12-27 209.09 210.71 206.46 207.39 0.2M
2023-12-26 208.30 210.25 207.83 209.24 0.1M
2023-12-22 208.00 209.79 206.81 207.77 0.2M
2023-12-21 208.65 210.15 206.16 206.53 0.2M
2023-12-20 206.97 211.61 206.05 207.08 0.4M
2023-12-19 205.74 208.94 204.52 207.24 0.3M
2023-12-18 204.74 206.24 202.07 203.08 0.3M
2023-12-15 206.00 206.00 201.18 203.37 6.7M
2023-12-14 204.86 206.73 201.06 205.39 0.4M
2023-12-13 198.09 203.90 196.14 200.98 0.4M
2023-12-12 196.61 200.35 196.17 198.00 0.4M
2023-12-11 194.97 196.33 192.06 196.04 0.3M
2023-12-08 188.50 194.56 188.50 194.01 0.4M
2023-12-07 187.61 190.90 186.56 188.87 0.3M
2023-12-06 189.10 192.40 186.37 186.54 0.3M
2023-12-05 188.13 190.67 186.36 188.72 0.4M
2023-12-04 191.83 192.38 185.83 188.96 0.6M
2023-12-01 192.60 197.55 192.60 196.61 0.3M
2023-11-30 191.90 193.61 191.02 193.58 0.3M
2023-11-29 191.44 192.85 190.84 191.28 0.4M
2023-11-28 198.05 198.05 189.27 189.30 0.3M
2023-11-27 198.99 199.62 196.45 198.63 0.3M
2023-11-24 198.48 199.30 198.07 198.82 0.1M
2023-11-22 194.06 198.24 194.06 197.78 0.2M
2023-11-21 192.96 194.51 191.61 192.91 0.2M
2023-11-20 195.46 196.25 193.85 194.18 0.3M
2023-11-17 194.66 197.11 194.32 194.98 0.3M
2023-11-16 200.00 202.90 193.27 193.77 0.3M
2023-11-15 200.66 202.67 199.09 199.35 1.4M
2023-11-14 193.42 201.84 193.42 201.61 0.4M
2023-11-13 186.29 190.50 184.85 189.21 0.1M
2023-11-10 186.95 188.62 186.02 187.68 0.2M
2023-11-09 186.16 187.16 183.23 185.26 0.3M
2023-11-08 187.43 188.85 184.98 185.08 0.3M
2023-11-07 186.27 187.91 184.05 186.30 0.3M
2023-11-06 187.26 189.08 185.40 187.22 0.4M
2023-11-03 190.08 191.27 186.47 187.81 0.4M
2023-11-02 189.11 189.98 185.72 187.65 0.4M
2023-11-01 181.49 184.96 179.72 184.88 0.3M
2023-10-31 180.28 182.72 179.45 181.85 0.4M
2023-10-30 178.69 180.71 176.33 179.49 0.5M
2023-10-27 166.98 176.71 164.55 175.92 0.7M
2023-10-26 152.57 155.22 152.18 153.58 0.3M
2023-10-25 153.12 154.77 151.89 152.12 0.2M
2023-10-24 155.46 157.04 153.34 154.83 0.3M
2023-10-23 153.52 155.46 152.97 153.07 0.4M
2023-10-20 154.58 155.82 153.23 153.56 0.3M
2023-10-19 158.60 159.30 153.83 154.03 0.4M
2023-10-18 162.63 162.63 157.50 157.93 0.3M
2023-10-17 159.68 165.16 159.68 163.61 0.3M
2023-10-16 160.32 164.33 159.84 160.24 0.4M
2023-10-13 165.56 168.11 158.33 158.84 0.4M
2023-10-12 168.93 168.93 164.28 165.13 0.2M
2023-10-11 170.13 170.46 168.10 169.02 0.2M
2023-10-10 170.67 172.58 168.74 168.96 0.3M
2023-10-09 168.03 170.60 166.25 170.04 0.2M
2023-10-06 164.89 170.48 164.89 168.76 0.2M
2023-10-05 166.17 167.28 164.88 166.03 0.2M
2023-10-04 165.53 168.30 164.67 166.44 0.2M
2023-10-03 164.86 166.00 162.50 165.36 0.2M
2023-10-02 169.97 170.87 164.62 166.17 0.2M
2023-09-29 177.78 177.78 169.88 170.41 0.3M
2023-09-28 172.73 177.69 172.11 176.47 0.3M
2023-09-27 171.39 173.76 171.39 172.77 0.3M
2023-09-26 171.49 172.65 168.09 169.60 0.2M
2023-09-25 170.37 172.97 170.37 171.97 0.2M
2023-09-22 170.34 172.39 169.38 170.38 0.2M
2023-09-21 177.80 177.80 170.39 170.51 0.3M
2023-09-20 182.67 184.63 179.35 179.47 0.3M
2023-09-19 183.89 185.13 180.22 182.22 0.2M
2023-09-18 186.92 187.37 183.71 183.89 0.2M
2023-09-15 187.98 188.83 184.19 187.68 0.9M
2023-09-14 189.63 192.33 188.00 188.65 0.2M
2023-09-13 187.27 189.29 185.62 188.49 0.5M
2023-09-12 187.85 189.91 186.06 187.47 0.4M
2023-09-11 188.60 189.40 187.02 188.13 0.2M
2023-09-08 188.10 189.82 186.53 186.87 0.2M
2023-09-07 187.83 188.29 184.69 188.10 0.2M
2023-09-06 185.23 188.11 184.23 187.89 0.2M
2023-09-05 184.25 185.97 181.82 185.40 0.5M
2023-09-01 185.45 187.88 184.92 185.96 0.1M
2023-08-31 183.91 186.30 183.31 184.57 0.2M
2023-08-30 184.68 186.71 183.12 183.70 0.4M
2023-08-29 180.77 184.46 180.00 184.19 0.3M
2023-08-28 182.80 185.43 180.86 181.19 0.2M
2023-08-25 180.00 182.67 177.80 181.75 0.3M
2023-08-24 181.86 183.04 178.74 179.42 0.3M
2023-08-23 180.24 182.86 179.62 181.70 0.2M
2023-08-22 175.91 180.74 175.54 178.60 0.3M
2023-08-21 176.56 179.12 174.25 177.02 0.2M
2023-08-18 172.94 177.77 172.70 176.72 0.3M
2023-08-17 178.89 179.61 173.10 173.76 0.2M
2023-08-16 178.83 181.83 178.78 179.09 0.2M
2023-08-15 177.68 180.38 176.89 178.93 0.2M
2023-08-14 177.08 180.11 175.92 177.85 0.2M
2023-08-11 176.44 179.33 176.44 178.03 0.1M
2023-08-10 178.01 179.72 175.16 176.80 0.3M
2023-08-09 180.12 180.50 177.09 177.41 0.2M
2023-08-08 180.02 182.94 177.62 181.04 0.3M
2023-08-07 177.32 182.12 177.32 181.15 0.2M
2023-08-04 177.39 179.95 175.91 177.51 0.2M
2023-08-03 175.00 177.23 173.25 176.81 0.2M
2023-08-02 172.07 175.84 171.48 174.76 0.2M
2023-08-01 173.35 176.09 172.85 173.66 0.2M
2023-07-31 175.00 176.27 171.97 173.97 0.2M
2023-07-28 169.16 174.56 169.16 173.78 0.2M
2023-07-27 170.12 171.07 153.30 165.38 0.5M
2023-07-26 166.43 167.70 164.68 165.88 0.2M
2023-07-25 166.19 168.52 166.19 167.51 0.1M
2023-07-24 165.24 167.46 164.60 167.09 0.1M
2023-07-21 167.36 167.36 164.64 164.79 0.2M
2023-07-20 169.70 169.70 165.34 165.85 0.1M
2023-07-19 169.66 170.88 165.10 169.20 0.2M
2023-07-18 165.95 172.02 165.68 170.06 0.3M
2023-07-17 163.83 166.69 163.83 165.95 0.2M
2023-07-14 167.11 167.88 163.01 163.78 0.1M
2023-07-13 165.00 166.76 164.36 166.16 0.1M
2023-07-12 166.03 166.38 164.36 164.55 0.1M
2023-07-11 163.25 164.57 160.82 164.00 0.2M
2023-07-10 159.42 163.62 159.42 163.26 0.1M
2023-07-07 159.77 162.10 159.58 159.84 0.2M
2023-07-06 160.37 161.67 157.33 159.77 0.2M
2023-07-05 163.47 163.91 160.15 161.91 0.2M
2023-07-03 164.20 165.88 163.77 164.44 0.1M
2023-06-30 167.53 167.53 164.00 164.20 0.2M
2023-06-29 160.72 166.62 160.60 166.30 0.3M
2023-06-28 162.75 163.16 160.71 160.93 0.1M
2023-06-27 160.19 163.07 160.10 162.00 0.2M
2023-06-26 160.52 164.00 160.44 161.00 0.2M
2023-06-23 160.55 163.64 159.16 160.57 0.4M
2023-06-22 164.16 164.93 161.74 162.08 0.2M
2023-06-21 159.77 164.86 158.81 164.35 0.2M
2023-06-20 161.53 162.10 159.60 159.70 0.3M
2023-06-16 164.90 165.05 160.54 161.58 0.6M
2023-06-15 160.15 163.61 160.00 162.65 0.4M
2023-06-14 158.34 161.79 156.73 160.38 0.4M
2023-06-13 160.58 162.16 158.02 158.34 0.3M
2023-06-12 158.89 162.75 157.05 160.29 0.3M
2023-06-09 157.91 158.59 155.90 158.04 0.2M
2023-06-08 157.35 159.72 156.39 158.23 0.1M
2023-06-07 158.81 161.94 157.59 158.15 0.3M
2023-06-06 151.82 159.50 151.42 158.84 0.3M
2023-06-05 153.10 153.61 149.62 152.28 0.2M
2023-06-02 150.14 154.93 150.14 154.86 0.3M
2023-06-01 147.41 148.79 144.45 148.38 0.2M
2023-05-31 150.23 152.89 146.31 147.98 0.3M
2023-05-30 150.96 152.05 150.24 151.34 0.2M
2023-05-26 150.73 152.32 149.79 150.00 0.2M
2023-05-25 145.36 150.18 145.00 150.16 0.3M
2023-05-24 147.20 149.23 144.81 144.84 0.2M
2023-05-23 150.06 151.03 147.04 147.07 0.3M
2023-05-22 151.26 153.27 149.23 150.99 0.2M
2023-05-19 155.50 156.19 149.58 151.32 0.2M
2023-05-18 151.59 154.48 150.73 154.03 0.2M
2023-05-17 151.04 152.40 149.45 151.21 0.2M
2023-05-16 150.17 151.32 149.12 150.66 0.2M
2023-05-15 150.39 152.15 149.63 151.45 0.3M
2023-05-12 150.01 152.63 150.01 150.29 0.2M
2023-05-11 148.82 150.79 148.70 150.00 0.3M
2023-05-10 150.36 150.65 148.19 150.30 0.4M
2023-05-09 147.56 149.40 146.01 148.35 0.2M
2023-05-08 152.01 153.52 147.62 147.92 0.2M
2023-05-05 149.90 154.15 149.00 151.87 0.5M
2023-05-04 148.42 148.89 145.23 147.99 0.3M
2023-05-03 150.89 153.90 149.37 149.70 0.4M
2023-05-02 147.27 150.81 145.41 150.30 0.3M
2023-05-01 149.21 152.49 147.09 147.51 0.2M
2023-04-28 148.61 150.94 147.82 149.49 0.3M
2023-04-27 133.24 149.39 133.24 148.85 0.6M
2023-04-26 130.40 133.10 129.77 132.83 0.6M
2023-04-25 132.61 133.91 131.42 131.88 0.3M
2023-04-24 136.62 137.77 133.57 134.01 0.2M
2023-04-21 137.23 138.28 135.61 136.19 0.4M
2023-04-20 133.61 137.55 133.51 137.50 0.2M
2023-04-19 132.88 134.88 132.25 134.12 0.2M
2023-04-18 133.65 134.74 131.72 132.75 0.1M
2023-04-17 132.29 133.44 131.44 132.46 0.1M
2023-04-14 131.38 134.04 130.54 130.98 0.2M
2023-04-13 131.08 132.69 129.93 131.75 0.1M
2023-04-12 130.76 131.50 128.98 130.56 0.2M
2023-04-11 130.78 132.45 128.71 129.67 0.3M
2023-04-10 128.66 132.48 127.09 130.55 0.3M
2023-04-06 131.60 132.15 129.14 129.31 0.4M
2023-04-05 138.57 139.33 129.74 131.62 0.4M
2023-04-04 147.32 147.32 138.76 140.20 0.5M
2023-04-03 145.82 147.68 145.20 146.61 0.3M
2023-03-31 143.32 146.45 143.32 145.96 0.3M
2023-03-30 144.59 145.47 139.55 142.53 0.4M
2023-03-29 143.00 145.90 142.40 143.96 0.3M
2023-03-28 139.06 142.85 138.88 141.94 0.2M
2023-03-27 139.13 141.45 138.08 139.71 0.2M
2023-03-24 133.81 138.45 132.56 137.89 0.2M
2023-03-23 140.07 141.20 135.18 135.69 0.2M
2023-03-22 140.66 141.50 139.39 139.97 0.3M
2023-03-21 141.44 142.20 139.21 141.22 0.3M
2023-03-20 136.10 139.95 136.10 139.15 0.3M
2023-03-17 137.74 137.74 134.27 134.43 0.8M
2023-03-16 134.16 140.71 134.16 139.02 0.2M
2023-03-15 137.54 137.54 133.18 136.12 0.3M
2023-03-14 140.60 141.94 139.40 140.59 0.3M
2023-03-13 138.35 140.40 136.26 137.00 0.3M
2023-03-10 145.00 145.00 139.41 140.98 0.3M
2023-03-09 148.85 149.51 144.17 145.00 0.2M
2023-03-08 149.59 149.59 147.13 148.82 0.2M
2023-03-07 151.50 151.91 148.77 149.08 0.2M
2023-03-06 150.69 151.53 149.20 150.83 0.3M
2023-03-03 147.83 152.13 147.13 151.04 0.3M
2023-03-02 146.56 148.32 145.72 147.20 0.3M
2023-03-01 146.40 147.64 145.27 146.94 0.4M
2023-02-28 147.19 148.89 145.21 145.44 0.4M
2023-02-27 147.80 148.86 145.29 146.90 0.5M
2023-02-24 140.43 146.86 136.15 146.81 0.7M
2023-02-23 127.33 140.05 127.33 136.00 0.4M
2023-02-22 123.80 125.05 123.38 123.90 0.3M
2023-02-21 126.48 128.09 122.81 123.66 0.3M
2023-02-17 126.45 127.99 126.31 127.63 0.3M
2023-02-16 122.96 126.82 122.96 125.88 0.3M
2023-02-15 121.10 125.09 121.10 124.48 0.1M
2023-02-14 122.00 123.54 120.82 122.39 0.1M
2023-02-13 120.57 123.07 119.76 122.37 0.2M
2023-02-10 118.74 120.52 117.72 119.96 0.4M
2023-02-09 121.37 121.76 118.69 118.79 0.1M
2023-02-08 120.88 121.56 119.72 120.30 0.2M
2023-02-07 120.05 122.23 119.14 121.49 0.2M
2023-02-06 122.13 122.42 120.21 120.97 0.1M
2023-02-03 121.56 124.92 121.56 122.33 0.2M
2023-02-02 122.00 123.42 120.80 121.98 0.2M
2023-02-01 120.92 122.45 119.44 121.92 0.3M
2023-01-31 118.20 121.04 118.20 121.04 0.2M
2023-01-30 118.03 121.00 118.03 118.06 0.1M
2023-01-27 119.25 119.99 119.01 119.15 0.1M
2023-01-26 119.51 120.08 117.25 119.39 0.1M
2023-01-25 118.88 119.72 117.82 118.20 0.1M
2023-01-24 116.73 120.92 116.73 119.67 0.1M
2023-01-23 117.22 118.73 116.16 118.06 0.1M
2023-01-20 115.86 117.14 113.81 117.09 0.2M
2023-01-19 118.41 119.18 114.58 114.74 0.2M
2023-01-18 120.03 121.85 118.86 118.86 0.1M
2023-01-17 123.66 124.81 117.98 119.80 0.2M
2023-01-13 120.42 125.00 120.42 124.23 0.3M
2023-01-12 117.25 121.34 116.40 120.79 0.4M
2023-01-11 115.93 117.59 115.24 117.12 0.1M
2023-01-10 114.08 115.57 114.08 115.40 0.2M
2023-01-09 114.44 116.32 113.72 114.62 0.2M
2023-01-06 113.51 114.71 112.74 113.76 0.3M
2023-01-05 114.48 114.67 111.28 111.86 0.2M
2023-01-04 117.57 118.86 114.12 114.88 0.2M
2023-01-03 115.67 117.18 114.62 117.10 0.2M