Denny's Corp.

DENN
🏛️ 美国 →
5.52
最后更新: 2025-09-29
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 9.14 9.32 9.07 9.21 0.7M
2022-12-29 9.08 9.26 8.96 9.22 0.6M
2022-12-28 9.12 9.18 8.88 9.00 0.8M
2022-12-27 8.90 9.19 8.82 9.10 0.9M
2022-12-23 9.06 9.13 8.83 8.89 0.9M
2022-12-22 8.93 9.08 8.72 9.06 1.1M
2022-12-21 9.20 9.30 8.66 8.98 1.2M
2022-12-20 9.73 9.83 9.34 9.40 0.7M
2022-12-19 9.99 10.09 9.72 9.77 0.7M
2022-12-16 10.08 10.16 9.93 9.98 0.9M
2022-12-15 10.29 10.36 10.08 10.19 0.9M
2022-12-14 10.20 10.68 10.20 10.43 1.0M
2022-12-13 10.78 10.78 10.11 10.18 0.9M
2022-12-12 10.35 10.50 10.23 10.45 0.9M
2022-12-09 10.66 10.77 10.40 10.40 0.7M
2022-12-08 10.63 10.78 10.53 10.77 0.9M
2022-12-07 10.88 10.94 10.52 10.54 0.7M
2022-12-06 11.08 11.12 10.90 10.94 0.7M
2022-12-05 11.50 11.56 10.90 11.01 1.1M
2022-12-02 12.36 12.36 11.51 11.56 1.0M
2022-12-01 12.65 12.81 12.50 12.53 0.8M
2022-11-30 12.67 12.67 12.41 12.54 0.9M
2022-11-29 12.52 12.66 12.19 12.60 1.1M
2022-11-28 12.34 12.61 12.34 12.52 0.8M
2022-11-25 12.20 12.47 12.19 12.40 0.4M
2022-11-23 12.23 12.34 12.15 12.26 0.6M
2022-11-22 12.38 12.42 12.03 12.22 0.6M
2022-11-21 12.37 12.52 12.17 12.33 0.8M
2022-11-18 12.67 12.72 12.12 12.37 0.9M
2022-11-17 12.76 13.08 12.44 12.48 1.3M
2022-11-16 12.95 13.03 12.49 12.89 1.1M
2022-11-15 12.49 13.13 12.49 13.04 1.0M
2022-11-14 12.58 12.68 12.41 12.43 0.5M
2022-11-11 12.74 12.88 12.55 12.66 0.7M
2022-11-10 11.95 12.75 11.92 12.75 1.0M
2022-11-09 11.72 11.81 11.56 11.61 1.0M
2022-11-08 11.90 12.03 11.79 11.91 0.6M
2022-11-07 11.76 12.01 11.52 11.90 0.7M
2022-11-04 11.63 11.81 11.33 11.78 0.9M
2022-11-03 11.46 11.73 11.33 11.53 0.9M
2022-11-02 11.95 12.11 11.26 11.62 1.1M
2022-11-01 11.41 11.51 11.16 11.22 0.6M
2022-10-31 11.41 11.57 11.31 11.33 0.4M
2022-10-28 11.17 11.42 10.98 11.36 0.8M
2022-10-27 10.96 11.33 10.96 11.16 0.4M
2022-10-26 10.77 11.09 10.73 10.82 0.4M
2022-10-25 10.12 10.78 10.12 10.72 0.6M
2022-10-24 10.20 10.40 10.02 10.12 0.4M
2022-10-21 10.09 10.25 10.00 10.21 0.3M
2022-10-20 10.06 10.26 9.99 10.04 0.3M
2022-10-19 10.10 10.26 9.93 10.04 0.3M
2022-10-18 10.19 10.34 10.06 10.18 0.4M
2022-10-17 9.88 10.08 9.85 10.00 0.5M
2022-10-14 9.87 9.98 9.65 9.73 0.4M
2022-10-13 9.70 9.89 9.55 9.80 0.4M
2022-10-12 9.64 9.92 9.54 9.86 0.6M
2022-10-11 9.50 9.74 9.31 9.66 0.4M
2022-10-10 9.67 9.73 9.42 9.54 0.3M
2022-10-07 9.65 9.76 9.47 9.66 0.5M
2022-10-06 10.06 10.19 9.78 9.80 0.3M
2022-10-05 9.68 10.14 9.68 10.08 0.4M
2022-10-04 9.65 9.87 9.65 9.87 0.6M
2022-10-03 9.51 9.51 9.20 9.42 0.7M
2022-09-30 9.39 9.55 9.32 9.41 0.4M
2022-09-29 9.57 9.61 9.34 9.49 0.5M
2022-09-28 9.67 9.84 9.53 9.74 0.4M
2022-09-27 9.58 9.92 9.52 9.62 0.6M
2022-09-26 9.55 9.75 9.39 9.40 0.5M
2022-09-23 9.69 9.81 9.45 9.57 0.5M
2022-09-22 10.15 10.18 9.67 9.79 0.6M
2022-09-21 10.24 10.54 10.17 10.18 0.5M
2022-09-20 10.16 10.34 10.03 10.22 0.5M
2022-09-19 10.03 10.39 9.97 10.27 0.5M
2022-09-16 10.04 10.20 9.75 10.17 1.6M
2022-09-15 10.09 10.52 10.02 10.04 1.1M
2022-09-14 10.20 10.41 9.97 10.14 0.6M
2022-09-13 10.27 10.38 10.15 10.20 0.5M
2022-09-12 10.35 10.59 10.31 10.57 0.6M
2022-09-09 10.01 10.30 9.92 10.26 0.5M
2022-09-08 9.68 9.96 9.67 9.91 0.5M
2022-09-07 9.30 9.80 9.30 9.77 0.5M
2022-09-06 9.61 9.66 9.23 9.33 0.6M
2022-09-02 9.72 9.72 9.47 9.61 0.5M
2022-09-01 9.35 9.58 9.19 9.56 0.6M
2022-08-31 9.72 9.79 9.42 9.45 0.5M
2022-08-30 9.91 10.02 9.70 9.71 0.5M
2022-08-29 9.66 9.98 9.60 9.89 0.6M
2022-08-26 10.08 10.16 9.63 9.66 0.5M
2022-08-25 10.16 10.26 10.03 10.12 0.5M
2022-08-24 10.11 10.43 10.01 10.10 0.8M
2022-08-23 9.86 10.46 9.78 10.05 1.3M
2022-08-22 9.35 9.49 9.23 9.38 0.8M
2022-08-19 9.76 9.77 9.43 9.52 0.6M
2022-08-18 9.62 9.81 9.59 9.80 0.4M
2022-08-17 9.75 9.79 9.61 9.70 0.4M
2022-08-16 9.85 10.00 9.79 9.87 0.4M
2022-08-15 9.84 10.09 9.84 9.87 0.5M
2022-08-12 10.00 10.03 9.73 9.90 0.5M
2022-08-11 10.14 10.23 9.91 9.97 0.7M
2022-08-10 9.71 10.16 9.71 10.05 1.0M
2022-08-09 9.72 9.75 9.50 9.57 0.5M
2022-08-08 9.45 9.87 9.45 9.73 0.7M
2022-08-05 9.62 9.81 9.39 9.42 0.6M
2022-08-04 10.05 10.09 9.74 9.78 0.7M
2022-08-03 9.44 10.13 9.26 10.11 1.1M
2022-08-02 9.31 9.48 9.17 9.47 0.7M
2022-08-01 9.69 9.74 9.34 9.35 1.1M
2022-07-29 9.57 9.75 9.31 9.71 1.0M
2022-07-28 9.14 9.66 9.04 9.57 2.8M
2022-07-27 8.73 9.22 8.73 9.15 2.4M
2022-07-26 9.10 9.13 8.57 8.58 1.2M
2022-07-25 9.38 9.45 9.06 9.19 0.5M
2022-07-22 9.49 9.71 9.16 9.31 0.4M
2022-07-21 9.22 9.45 9.09 9.45 0.7M
2022-07-20 9.24 9.42 9.16 9.35 0.4M
2022-07-19 9.01 9.24 9.01 9.23 0.9M
2022-07-18 8.98 9.08 8.81 8.83 0.4M
2022-07-15 8.99 9.07 8.81 8.89 0.5M
2022-07-14 8.73 8.86 8.71 8.80 0.4M
2022-07-13 8.73 8.97 8.68 8.88 0.4M
2022-07-12 8.89 9.10 8.82 8.87 0.4M
2022-07-11 8.96 9.15 8.80 8.85 0.4M
2022-07-08 9.12 9.28 8.99 9.06 0.4M
2022-07-07 9.09 9.26 9.00 9.13 0.4M
2022-07-06 9.34 9.43 8.91 9.01 0.6M
2022-07-05 8.89 9.30 8.76 9.28 0.6M
2022-07-01 8.68 9.07 8.68 9.07 0.9M
2022-06-30 8.82 8.89 8.62 8.68 1.0M
2022-06-29 8.84 8.99 8.77 8.93 1.0M
2022-06-28 9.22 9.56 8.87 8.89 1.1M
2022-06-27 9.28 9.41 9.10 9.13 1.1M
2022-06-24 8.52 9.22 8.46 9.22 1.6M
2022-06-23 8.85 9.04 8.68 8.90 1.0M
2022-06-22 8.73 9.03 8.73 8.84 0.9M
2022-06-21 9.02 9.13 8.76 8.78 1.0M
2022-06-17 8.67 9.05 8.67 8.92 1.1M
2022-06-16 8.86 8.91 8.51 8.66 1.0M
2022-06-15 9.06 9.27 8.99 9.08 0.8M
2022-06-14 9.14 9.22 8.96 9.00 0.7M
2022-06-13 9.65 9.71 9.12 9.14 0.6M
2022-06-10 10.07 10.19 9.82 9.89 0.6M
2022-06-09 10.50 10.50 10.17 10.23 0.5M
2022-06-08 10.32 10.66 10.29 10.54 0.6M
2022-06-07 10.23 10.37 10.11 10.34 0.8M
2022-06-06 10.31 10.36 10.08 10.29 0.7M
2022-06-03 10.42 10.49 10.20 10.23 0.4M
2022-06-02 10.43 10.59 10.39 10.55 0.8M
2022-06-01 10.44 10.52 10.25 10.41 0.7M
2022-05-31 10.39 10.46 10.24 10.36 0.7M
2022-05-27 10.18 10.70 10.15 10.43 0.8M
2022-05-26 9.97 10.38 9.97 10.10 1.0M
2022-05-25 9.51 10.01 9.38 9.90 1.5M
2022-05-24 9.56 9.59 9.35 9.50 1.0M
2022-05-23 9.69 9.73 9.38 9.65 1.2M
2022-05-20 9.82 9.84 9.44 9.64 1.2M
2022-05-19 9.78 9.99 9.75 9.77 1.0M
2022-05-18 10.05 10.13 9.78 9.87 0.8M
2022-05-17 10.11 10.22 9.94 10.18 0.4M
2022-05-16 10.26 10.34 9.83 9.86 0.6M
2022-05-13 10.16 10.44 10.16 10.34 0.7M
2022-05-12 9.78 10.30 9.77 10.12 0.7M
2022-05-11 10.08 10.26 9.78 9.81 0.7M
2022-05-10 10.31 10.44 9.87 10.15 0.8M
2022-05-09 10.54 10.78 10.07 10.11 0.7M
2022-05-06 10.78 11.06 10.62 10.77 0.8M
2022-05-05 11.32 11.32 10.50 10.78 1.1M
2022-05-04 12.83 12.86 10.87 11.31 2.0M
2022-05-03 13.23 13.33 12.85 13.12 0.6M
2022-05-02 12.87 13.28 12.87 13.27 0.4M
2022-04-29 13.11 13.32 12.79 12.82 0.4M
2022-04-28 13.07 13.29 12.88 13.11 0.3M
2022-04-27 12.81 12.99 12.68 12.88 0.3M
2022-04-26 13.25 13.32 12.80 12.85 0.3M
2022-04-25 12.97 13.46 12.93 13.41 0.5M
2022-04-22 13.25 13.28 13.04 13.08 0.3M
2022-04-21 13.47 13.48 13.29 13.33 0.3M
2022-04-20 13.36 13.41 13.17 13.22 0.3M
2022-04-19 13.24 13.43 13.18 13.23 0.4M
2022-04-18 13.17 13.30 13.02 13.17 0.3M
2022-04-14 13.57 13.71 13.22 13.28 0.4M
2022-04-13 13.20 13.55 13.13 13.51 0.5M
2022-04-12 13.32 13.48 13.05 13.06 0.5M
2022-04-11 13.29 13.61 13.17 13.19 0.4M
2022-04-08 13.45 13.61 13.23 13.39 0.4M
2022-04-07 13.60 13.60 13.33 13.51 0.3M
2022-04-06 13.75 13.75 13.36 13.62 0.4M
2022-04-05 14.05 14.28 13.75 13.89 0.4M
2022-04-04 13.84 14.11 13.69 14.10 0.3M
2022-04-01 14.35 14.50 13.83 13.92 0.4M
2022-03-31 14.26 14.47 14.19 14.31 0.3M
2022-03-30 14.20 14.51 14.18 14.21 0.3M
2022-03-29 14.15 14.59 14.15 14.32 0.5M
2022-03-28 14.07 14.12 13.83 13.96 0.2M
2022-03-25 14.22 14.22 13.89 13.96 0.3M
2022-03-24 13.87 14.19 13.86 14.18 0.3M
2022-03-23 14.02 14.09 13.83 13.90 0.4M
2022-03-22 14.21 14.57 14.07 14.12 0.2M
2022-03-21 14.43 14.74 14.10 14.21 0.3M
2022-03-18 14.40 14.57 14.30 14.46 0.5M
2022-03-17 14.49 14.49 14.32 14.49 0.2M
2022-03-16 14.25 14.78 14.25 14.59 0.5M
2022-03-15 14.00 14.19 13.75 14.04 0.3M
2022-03-14 14.08 14.14 13.65 13.85 0.3M
2022-03-11 14.56 14.62 13.95 13.96 0.3M
2022-03-10 14.20 14.61 14.13 14.42 0.4M
2022-03-09 14.17 14.74 14.17 14.44 0.5M
2022-03-08 13.88 14.49 13.44 13.91 0.6M
2022-03-07 15.10 15.10 13.47 13.54 0.9M
2022-03-04 15.22 15.26 14.77 15.10 0.5M
2022-03-03 15.55 15.62 15.23 15.31 0.4M
2022-03-02 15.37 15.69 15.30 15.46 0.3M
2022-03-01 15.74 15.78 15.15 15.24 0.4M
2022-02-28 15.67 15.89 15.50 15.82 0.5M
2022-02-25 15.59 15.85 15.30 15.83 0.5M
2022-02-24 14.77 15.50 14.53 15.49 0.4M
2022-02-23 15.81 15.88 15.15 15.18 0.4M
2022-02-22 15.71 15.92 15.49 15.64 0.5M
2022-02-18 15.39 16.38 15.39 15.88 0.9M
2022-02-17 15.82 16.05 15.25 15.42 0.7M
2022-02-16 15.63 16.55 15.51 16.04 0.9M
2022-02-15 16.55 16.97 16.47 16.68 0.5M
2022-02-14 16.56 16.81 16.33 16.46 0.4M
2022-02-11 16.50 16.87 16.33 16.51 0.4M
2022-02-10 16.20 16.77 16.19 16.56 0.5M
2022-02-09 16.22 16.53 16.22 16.41 0.3M
2022-02-08 15.79 16.18 15.72 16.16 0.3M
2022-02-07 15.58 15.87 15.50 15.76 0.4M
2022-02-04 15.26 15.58 15.03 15.52 0.4M
2022-02-03 15.40 15.67 15.20 15.29 0.5M
2022-02-02 15.63 15.88 15.39 15.47 0.3M
2022-02-01 15.57 15.79 15.47 15.59 0.4M
2022-01-31 15.12 15.58 15.02 15.50 0.3M
2022-01-28 14.72 15.32 14.59 15.31 0.4M
2022-01-27 15.07 15.30 14.71 14.78 0.4M
2022-01-26 15.38 15.66 14.95 15.05 0.4M
2022-01-25 14.96 15.58 14.77 15.33 0.5M
2022-01-24 14.40 15.07 14.30 15.04 0.6M
2022-01-21 14.82 15.15 14.60 14.64 0.4M
2022-01-20 15.23 15.54 14.93 14.95 0.4M
2022-01-19 15.46 15.55 15.14 15.21 0.4M
2022-01-18 15.71 15.84 15.43 15.45 0.5M
2022-01-14 16.05 16.14 15.60 15.85 0.7M
2022-01-13 16.06 16.30 15.95 16.16 0.3M
2022-01-12 16.33 16.41 15.88 15.90 0.5M
2022-01-11 16.36 16.61 16.11 16.27 0.3M
2022-01-10 15.67 16.40 15.52 16.38 0.6M
2022-01-07 16.23 16.44 15.83 15.88 0.5M
2022-01-06 16.33 16.70 16.13 16.19 0.4M
2022-01-05 16.40 16.86 16.17 16.24 0.5M
2022-01-04 16.19 16.35 15.98 16.34 0.4M
2022-01-03 16.00 16.41 15.96 16.09 0.3M