Dorman Products Inc

DORM
🏛️ 美国 →
155.88
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 84.56 85.12 83.23 83.41 0.1M
2023-12-28 84.58 84.91 84.21 84.64 0.1M
2023-12-27 84.70 85.44 84.37 84.92 0.1M
2023-12-26 84.01 84.98 84.01 84.52 0.1M
2023-12-22 83.50 84.15 82.66 83.48 0.1M
2023-12-21 83.67 84.93 82.36 83.03 0.1M
2023-12-20 83.72 85.73 82.66 82.98 0.2M
2023-12-19 80.90 84.20 80.90 84.02 0.2M
2023-12-18 80.96 80.97 79.51 80.53 0.1M
2023-12-15 81.75 82.17 80.26 80.27 0.5M
2023-12-14 79.37 81.90 79.24 81.24 0.1M
2023-12-13 75.33 78.37 74.27 78.18 0.1M
2023-12-12 75.95 76.01 74.86 75.62 0.1M
2023-12-11 74.69 75.85 74.24 75.75 0.1M
2023-12-08 76.53 77.46 74.78 74.82 0.1M
2023-12-07 76.99 76.99 75.55 76.30 0.1M
2023-12-06 76.66 78.09 75.84 76.28 0.1M
2023-12-05 77.24 77.28 75.28 75.87 0.1M
2023-12-04 74.09 77.12 74.09 77.09 0.1M
2023-12-01 72.13 74.23 72.08 73.79 0.1M
2023-11-30 72.29 72.29 69.77 72.04 0.2M
2023-11-29 73.40 74.60 71.24 71.62 0.2M
2023-11-28 72.73 73.50 72.25 72.52 0.1M
2023-11-27 72.76 72.98 72.11 72.46 0.1M
2023-11-24 72.37 73.92 72.37 72.95 0.0M
2023-11-22 72.34 72.96 71.82 72.72 0.1M
2023-11-21 71.40 72.46 71.07 71.51 0.1M
2023-11-20 71.67 72.37 70.70 72.16 0.1M
2023-11-17 70.97 71.93 70.55 71.27 0.1M
2023-11-16 71.15 71.36 69.63 70.22 0.1M
2023-11-15 70.66 72.33 70.37 70.91 0.2M
2023-11-14 69.17 71.29 68.63 71.21 0.1M
2023-11-13 66.34 67.41 66.07 66.90 0.1M
2023-11-10 67.37 67.76 66.21 66.89 0.1M
2023-11-09 67.34 68.03 66.31 66.70 0.1M
2023-11-08 67.80 68.12 66.75 67.19 0.3M
2023-11-07 68.26 68.26 66.85 67.70 0.1M
2023-11-06 67.83 69.63 67.83 68.38 0.1M
2023-11-03 68.45 69.97 67.77 68.14 0.2M
2023-11-02 66.04 67.35 64.89 66.45 0.2M
2023-11-01 62.18 66.68 60.12 65.40 0.6M
2023-10-31 60.54 65.96 60.01 62.18 0.4M
2023-10-30 71.41 73.24 70.39 72.76 0.1M
2023-10-27 74.27 74.27 69.17 70.47 0.2M
2023-10-26 73.32 75.63 72.62 74.58 0.1M
2023-10-25 72.98 73.42 71.72 73.37 0.1M
2023-10-24 73.67 74.54 72.58 73.58 0.1M
2023-10-23 72.74 75.35 72.21 73.38 0.1M
2023-10-20 74.19 74.62 73.12 73.20 0.2M
2023-10-19 74.89 74.89 73.40 73.82 0.1M
2023-10-18 76.99 76.99 75.32 75.32 0.1M
2023-10-17 78.12 79.22 77.60 77.69 0.1M
2023-10-16 77.02 79.10 76.88 78.20 0.1M
2023-10-13 78.27 78.45 76.01 76.55 0.1M
2023-10-12 77.01 78.33 75.55 78.15 0.1M
2023-10-11 77.01 77.42 75.74 77.26 0.1M
2023-10-10 77.95 78.40 76.78 77.00 0.1M
2023-10-09 75.60 77.91 75.15 77.55 0.1M
2023-10-06 75.73 76.95 75.08 76.40 0.1M
2023-10-05 76.45 76.74 75.69 76.39 0.1M
2023-10-04 75.39 76.61 74.82 76.34 0.1M
2023-10-03 74.52 75.79 73.62 75.54 0.1M
2023-10-02 75.29 75.60 74.05 75.00 0.1M
2023-09-29 76.98 76.98 75.02 75.76 0.1M
2023-09-28 75.18 77.34 75.18 76.55 0.1M
2023-09-27 74.11 76.14 73.63 75.40 0.1M
2023-09-26 74.47 74.89 73.49 73.66 0.1M
2023-09-25 73.69 76.06 73.69 74.59 0.1M
2023-09-22 76.23 76.56 73.33 73.89 0.1M
2023-09-21 77.03 77.03 76.04 76.09 0.1M
2023-09-20 78.92 80.23 77.77 77.91 0.1M
2023-09-19 77.78 78.73 77.50 78.50 0.1M
2023-09-18 78.94 79.51 77.43 77.69 0.1M
2023-09-15 78.97 80.16 78.18 78.64 0.4M
2023-09-14 77.27 79.39 77.24 78.79 0.1M
2023-09-13 77.29 77.70 76.48 76.72 0.1M
2023-09-12 77.47 78.85 76.78 77.17 0.1M
2023-09-11 79.19 79.97 77.36 77.93 0.1M
2023-09-08 78.46 78.82 77.18 78.60 0.1M
2023-09-07 81.68 81.68 77.19 78.04 0.1M
2023-09-06 81.60 83.09 81.08 81.83 0.1M
2023-09-05 83.58 85.03 78.81 81.38 0.1M
2023-09-01 83.20 84.59 81.86 84.35 0.1M
2023-08-31 81.82 83.70 81.76 82.51 0.1M
2023-08-30 81.37 82.61 81.05 81.85 0.0M
2023-08-29 80.40 81.67 80.07 81.61 0.1M
2023-08-28 80.20 83.63 79.67 80.49 0.1M
2023-08-25 79.47 79.88 78.81 79.84 0.1M
2023-08-24 80.22 80.89 79.19 79.41 0.1M
2023-08-23 80.44 81.11 80.35 80.59 0.1M
2023-08-22 82.28 83.40 80.11 80.56 0.1M
2023-08-21 82.17 83.29 81.89 82.35 0.1M
2023-08-18 81.53 82.70 81.32 82.15 0.1M
2023-08-17 83.79 84.19 82.01 82.12 0.1M
2023-08-16 84.49 85.04 83.64 83.75 0.1M
2023-08-15 84.26 84.76 83.58 84.54 0.0M
2023-08-14 85.72 86.01 83.93 84.94 0.1M
2023-08-11 84.96 87.05 84.89 86.49 0.1M
2023-08-10 87.46 88.04 85.20 85.36 0.1M
2023-08-09 89.13 89.13 86.57 87.30 0.1M
2023-08-08 88.73 89.13 86.13 89.04 0.1M
2023-08-07 89.45 91.11 89.04 89.99 0.1M
2023-08-04 88.88 90.23 88.80 89.35 0.1M
2023-08-03 88.61 89.62 86.05 88.80 0.1M
2023-08-02 86.41 88.94 86.41 88.69 0.1M
2023-08-01 81.36 87.41 81.36 86.71 0.1M
2023-07-31 82.94 84.83 82.94 84.69 0.1M
2023-07-28 83.57 84.13 82.86 83.07 0.0M
2023-07-27 85.35 85.35 82.63 83.07 0.1M
2023-07-26 84.98 86.23 84.80 84.85 0.1M
2023-07-25 83.30 85.59 82.87 85.16 0.1M
2023-07-24 82.28 84.21 82.23 83.60 0.1M
2023-07-21 82.41 82.97 81.82 82.19 0.1M
2023-07-20 81.68 82.39 80.70 81.60 0.1M
2023-07-19 81.13 82.33 80.59 81.87 0.1M
2023-07-18 81.48 82.92 80.57 80.94 0.1M
2023-07-17 84.03 84.03 81.22 81.70 0.1M
2023-07-14 83.47 85.09 82.94 83.92 0.1M
2023-07-13 82.79 83.77 81.93 83.76 0.1M
2023-07-12 81.28 82.83 80.44 82.68 0.1M
2023-07-11 78.75 80.43 78.75 80.17 0.1M
2023-07-10 77.37 78.79 77.37 78.77 0.1M
2023-07-07 76.61 77.94 76.44 77.53 0.1M
2023-07-06 75.44 76.56 74.63 76.24 0.1M
2023-07-05 78.96 78.96 76.15 76.29 0.1M
2023-07-03 78.51 79.49 78.26 79.16 0.0M
2023-06-30 79.50 79.68 78.21 78.83 0.1M
2023-06-29 77.96 79.29 77.12 78.99 0.2M
2023-06-28 76.28 78.29 75.79 77.96 0.1M
2023-06-27 76.16 77.02 75.81 76.28 0.1M
2023-06-26 76.85 77.88 76.16 76.17 0.1M
2023-06-23 79.01 79.59 76.56 76.80 0.2M
2023-06-22 81.50 82.33 79.92 80.06 0.1M
2023-06-21 81.63 82.84 80.60 81.58 0.2M
2023-06-20 83.49 83.75 81.79 81.98 0.1M
2023-06-16 85.25 85.25 81.93 83.55 0.4M
2023-06-15 83.11 84.94 83.11 84.68 0.1M
2023-06-14 85.00 85.00 82.80 83.20 0.1M
2023-06-13 84.73 85.43 83.63 84.52 0.1M
2023-06-12 84.35 85.00 83.53 84.24 0.1M
2023-06-09 83.68 84.49 82.39 83.95 0.1M
2023-06-08 84.64 85.11 82.88 83.59 0.1M
2023-06-07 82.70 85.19 82.70 84.64 0.1M
2023-06-06 81.35 83.04 81.27 82.17 0.1M
2023-06-05 84.16 84.67 78.60 81.32 0.2M
2023-06-02 83.89 85.13 81.75 84.87 0.3M
2023-06-01 82.07 82.85 81.22 82.73 0.1M
2023-05-31 87.49 88.51 81.24 82.05 0.1M
2023-05-30 87.19 88.44 87.11 87.44 0.1M
2023-05-26 84.41 87.48 84.29 87.02 0.1M
2023-05-25 84.28 86.52 83.80 84.69 0.1M
2023-05-24 85.78 85.78 84.35 84.63 0.1M
2023-05-23 85.20 87.58 85.20 86.27 0.1M
2023-05-22 86.30 86.79 84.46 85.78 0.1M
2023-05-19 87.67 87.67 86.05 86.30 0.1M
2023-05-18 87.24 87.24 85.61 86.54 0.1M
2023-05-17 85.09 87.66 84.40 87.41 0.1M
2023-05-16 85.98 86.48 83.94 84.61 0.1M
2023-05-15 87.23 87.23 85.69 86.57 0.1M
2023-05-12 87.00 87.40 85.22 86.60 0.0M
2023-05-11 86.98 87.42 85.74 86.97 0.1M
2023-05-10 87.44 87.59 85.59 87.47 0.0M
2023-05-09 87.35 88.19 85.98 86.10 0.0M
2023-05-08 88.42 88.91 86.06 87.93 0.1M
2023-05-05 85.73 89.10 85.73 88.39 0.1M
2023-05-04 85.47 85.47 81.60 84.84 0.1M
2023-05-03 83.50 87.80 82.02 86.05 0.1M
2023-05-02 80.00 83.10 76.00 82.81 0.2M
2023-05-01 86.01 87.85 85.98 86.63 0.1M
2023-04-28 85.74 87.32 85.74 86.16 0.1M
2023-04-27 83.77 85.77 82.76 85.64 0.1M
2023-04-26 83.51 84.41 83.14 83.33 0.1M
2023-04-25 85.38 86.10 83.76 83.97 0.1M
2023-04-24 86.19 86.85 85.88 86.34 0.0M
2023-04-21 84.19 86.15 83.68 86.00 0.1M
2023-04-20 83.58 84.50 83.13 84.40 0.1M
2023-04-19 84.46 85.14 83.77 84.28 0.1M
2023-04-18 86.41 86.94 84.65 85.02 0.1M
2023-04-17 86.27 86.75 85.60 86.34 0.0M
2023-04-14 86.66 87.56 85.18 85.97 0.0M
2023-04-13 86.27 86.68 85.50 86.38 0.1M
2023-04-12 87.37 87.37 85.56 85.74 0.1M
2023-04-11 85.59 87.35 85.52 86.48 0.1M
2023-04-10 83.22 85.19 82.49 84.92 0.1M
2023-04-06 82.76 84.18 82.29 83.34 0.1M
2023-04-05 82.86 82.89 82.19 82.71 0.1M
2023-04-04 85.81 85.81 82.50 83.46 0.1M
2023-04-03 85.99 86.60 85.02 85.59 0.1M
2023-03-31 84.98 87.15 84.22 86.26 0.1M
2023-03-30 84.80 85.07 83.76 84.34 0.1M
2023-03-29 84.65 84.75 83.26 84.20 0.1M
2023-03-28 82.94 84.11 82.17 83.87 0.1M
2023-03-27 83.00 83.46 82.33 83.10 0.1M
2023-03-24 80.39 82.69 80.26 82.50 0.1M
2023-03-23 82.23 83.51 80.85 81.24 0.1M
2023-03-22 83.09 84.11 81.99 81.99 0.1M
2023-03-21 82.93 83.70 82.26 83.37 0.1M
2023-03-20 82.48 84.34 81.79 81.94 0.1M
2023-03-17 83.24 83.72 81.33 81.97 0.4M
2023-03-16 81.33 84.48 80.96 83.87 0.1M
2023-03-15 81.04 82.54 81.00 82.46 0.1M
2023-03-14 84.02 84.02 82.22 83.00 0.1M
2023-03-13 81.86 83.73 81.08 81.95 0.1M
2023-03-10 84.33 84.38 82.50 83.45 0.2M
2023-03-09 84.91 85.56 84.27 84.83 0.1M
2023-03-08 84.36 85.46 83.49 84.74 0.1M
2023-03-07 84.51 84.86 83.40 84.39 0.1M
2023-03-06 90.37 90.37 83.92 84.88 0.2M
2023-03-03 92.08 92.10 90.35 90.47 0.1M
2023-03-02 89.61 91.73 89.50 91.28 0.1M
2023-03-01 93.31 93.94 89.00 90.69 0.1M
2023-02-28 90.65 94.24 90.38 93.03 0.1M
2023-02-27 93.45 94.10 91.99 93.33 0.1M
2023-02-24 90.96 92.44 89.79 92.33 0.1M
2023-02-23 93.58 94.74 90.90 92.36 0.1M
2023-02-22 93.76 94.08 92.62 93.38 0.1M
2023-02-21 95.86 96.96 93.77 93.77 0.1M
2023-02-17 94.61 97.37 94.61 96.87 0.1M
2023-02-16 93.23 95.41 92.63 94.48 0.1M
2023-02-15 92.72 95.11 90.49 94.24 0.1M
2023-02-14 94.46 95.18 93.21 93.68 0.1M
2023-02-13 94.00 94.98 93.64 94.66 0.1M
2023-02-10 93.92 94.79 93.20 93.96 0.1M
2023-02-09 95.09 96.35 93.73 94.42 0.1M
2023-02-08 96.02 96.18 93.78 93.99 0.1M
2023-02-07 97.23 98.08 93.91 96.48 0.1M
2023-02-06 99.11 101.29 96.08 97.70 0.1M
2023-02-03 101.09 102.25 99.76 99.87 0.1M
2023-02-02 99.80 102.02 99.10 101.68 0.1M
2023-02-01 97.29 99.90 96.25 99.12 0.1M
2023-01-31 95.00 97.28 94.95 97.06 0.2M
2023-01-30 92.60 94.61 92.60 94.39 0.1M
2023-01-27 93.57 94.08 92.57 93.50 0.1M
2023-01-26 92.02 93.53 91.05 93.36 0.1M
2023-01-25 91.95 91.95 90.59 90.98 0.1M
2023-01-24 90.39 93.00 88.80 92.01 0.1M
2023-01-23 89.84 91.70 87.27 90.33 0.1M
2023-01-20 87.48 89.64 85.84 89.56 0.1M
2023-01-19 85.49 87.01 84.72 86.69 0.1M
2023-01-18 89.08 89.67 86.14 86.23 0.1M
2023-01-17 90.08 90.55 87.29 88.63 0.1M
2023-01-13 88.59 90.12 87.75 90.02 0.1M
2023-01-12 87.16 88.38 86.02 88.24 0.1M
2023-01-11 86.34 87.50 85.24 87.06 0.1M
2023-01-10 84.56 86.74 84.28 86.28 0.2M
2023-01-09 84.53 86.26 83.93 84.25 0.1M
2023-01-06 82.14 85.31 82.14 84.50 0.1M
2023-01-05 82.52 84.27 81.50 81.89 0.1M
2023-01-04 83.46 83.58 81.97 83.25 0.1M
2023-01-03 82.00 83.31 80.83 82.83 0.1M