Espey Manufacturing & Electronics Corp.

ESP
🏛️ 美国 →
39.61
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
2025-09-30 37.65 39.65 37.15 39.61 0.0M
2025-09-29 39.00 38.98 36.76 38.55 0.1M
2025-09-26 38.50 40.24 37.90 39.20 0.0M
2025-09-25 40.28 41.03 38.40 38.50 0.0M
2025-09-24 41.91 41.91 39.65 40.90 0.0M
2025-09-23 43.03 43.59 41.30 42.00 0.1M
2025-09-22 43.64 44.67 41.00 43.61 0.1M
2025-09-19 42.61 45.99 41.27 45.99 0.1M
2025-09-18 44.96 45.17 41.56 43.85 0.1M
2025-09-17 48.67 48.98 42.38 44.53 0.2M
2025-09-16 51.58 52.05 49.92 50.84 0.0M
2025-09-15 51.72 54.08 50.95 51.58 0.0M
2025-09-12 49.95 52.54 49.80 52.54 0.0M
2025-09-11 50.10 51.00 49.20 49.81 0.0M
2025-09-10 49.29 51.00 48.80 49.12 0.0M
2025-09-09 48.00 49.34 46.57 49.22 0.1M
2025-09-08 49.67 49.67 46.00 47.95 0.0M
2025-09-05 49.72 51.75 48.96 50.12 0.0M
2025-09-04 48.80 49.22 47.95 49.22 0.0M
2025-09-03 46.46 49.25 46.27 47.75 0.0M
2025-09-02 46.46 46.46 45.24 46.46 0.0M
2025-08-29 46.81 46.95 46.36 46.46 0.0M
2025-08-28 47.35 47.83 46.50 47.26 0.0M
2025-08-27 45.58 47.75 45.58 47.03 0.0M
2025-08-26 46.50 47.00 45.11 45.18 0.0M
2025-08-25 46.95 46.98 44.37 45.86 0.0M
2025-08-22 46.03 48.58 46.03 47.00 0.0M
2025-08-21 45.03 46.48 43.60 45.67 0.0M
2025-08-20 44.59 45.85 43.20 45.11 0.0M
2025-08-19 45.03 45.90 43.15 44.99 0.0M
2025-08-18 46.52 46.54 44.61 45.78 0.0M
2025-08-15 43.22 45.90 43.22 45.90 0.0M
2025-08-14 46.47 46.67 43.36 43.36 0.0M
2025-08-13 46.15 47.68 45.51 47.49 0.0M
2025-08-12 45.15 46.24 44.23 46.23 0.0M
2025-08-11 42.90 46.30 42.90 44.89 0.0M
2025-08-08 42.51 45.00 41.78 43.03 0.0M
2025-08-07 45.85 46.51 42.68 42.96 0.0M
2025-08-06 46.23 46.78 43.93 45.75 0.0M
2025-08-05 46.41 47.00 44.79 46.99 0.0M
2025-08-04 47.06 48.14 46.39 46.39 0.0M
2025-08-01 43.42 46.44 43.42 46.44 0.0M
2025-07-31 43.74 44.04 41.12 44.00 0.1M
2025-07-30 47.00 47.39 42.55 43.74 0.1M
2025-07-29 47.94 48.71 46.58 47.01 0.0M
2025-07-28 51.63 51.72 46.74 48.01 0.1M
2025-07-25 50.01 52.25 49.50 52.24 0.0M
2025-07-24 52.32 52.51 49.60 49.79 0.0M
2025-07-23 50.34 52.68 50.34 52.34 0.0M
2025-07-22 50.99 51.33 49.36 50.89 0.0M
2025-07-21 49.96 50.87 49.28 50.49 0.0M
2025-07-18 51.50 51.50 49.31 49.43 0.0M
2025-07-17 51.08 51.84 49.74 51.47 0.0M
2025-07-16 50.00 52.43 49.55 51.39 0.0M
2025-07-15 48.25 49.38 47.92 49.38 0.0M
2025-07-14 49.17 49.29 48.08 49.00 0.0M
2025-07-11 47.25 49.38 47.00 49.38 0.0M
2025-07-10 47.43 47.99 47.25 47.39 0.0M
2025-07-09 45.99 47.74 45.99 47.50 0.0M
2025-07-08 46.70 47.69 45.94 45.94 0.0M
2025-07-07 47.80 48.00 46.00 46.53 0.0M
2025-07-03 46.55 48.24 45.79 47.31 0.0M
2025-07-02 45.02 46.54 44.98 46.49 0.0M
2025-07-01 45.01 45.58 44.48 45.34 0.0M
2025-06-30 46.92 46.92 44.82 45.71 0.0M
2025-06-27 45.72 48.71 45.30 46.22 0.0M
2025-06-26 45.00 45.91 42.75 45.72 0.1M
2025-06-25 42.00 42.60 41.22 42.30 0.0M
2025-06-24 40.00 41.40 39.18 41.22 0.0M
2025-06-23 41.00 41.99 39.70 40.00 0.0M
2025-06-20 41.53 41.53 39.88 40.98 0.0M
2025-06-18 40.36 40.95 39.88 40.95 0.0M
2025-06-17 40.70 40.70 40.10 40.55 0.0M
2025-06-16 41.80 42.00 39.16 40.71 0.1M
2025-06-13 40.99 41.22 40.50 40.88 0.0M
2025-06-12 40.88 41.18 40.64 40.75 0.0M
2025-06-11 41.25 41.88 40.70 40.72 0.0M
2025-06-10 40.80 41.69 39.59 40.81 0.0M
2025-06-09 38.34 40.76 38.34 40.04 0.0M
2025-06-06 38.43 38.89 37.49 37.72 0.0M
2025-06-05 39.87 39.87 37.60 37.87 0.0M
2025-06-04 38.00 40.61 36.92 39.87 0.1M
2025-06-03 36.38 38.08 36.38 38.00 0.0M
2025-06-02 36.91 37.30 36.18 36.75 0.0M
2025-05-30 37.72 37.90 36.43 36.60 0.0M
2025-05-29 38.53 38.53 37.66 38.20 0.0M
2025-05-28 38.85 38.89 37.63 38.53 0.0M
2025-05-27 37.46 39.41 37.46 38.59 0.0M
2025-05-23 34.90 37.75 34.90 37.39 0.0M
2025-05-22 35.83 35.83 35.10 35.42 0.0M
2025-05-21 36.00 36.00 35.10 35.61 0.0M
2025-05-20 36.60 36.60 35.51 35.62 0.0M
2025-05-19 36.55 36.81 35.41 36.24 0.0M
2025-05-16 36.49 36.74 35.39 36.50 0.0M
2025-05-15 36.28 36.60 35.89 36.57 0.0M
2025-05-14 35.49 36.50 35.49 36.28 0.1M
2025-05-13 32.00 35.30 31.50 34.75 0.1M
2025-05-12 32.00 32.00 31.23 31.64 0.0M
2025-05-09 31.08 31.40 30.96 31.30 0.0M
2025-05-08 31.05 31.65 30.30 31.36 0.0M
2025-05-07 31.00 31.25 30.70 31.13 0.0M
2025-05-06 31.41 31.55 30.72 30.92 0.0M
2025-05-05 30.26 31.07 30.26 31.07 0.0M
2025-05-02 30.65 31.27 30.65 30.88 0.0M
2025-05-01 30.37 30.69 30.18 30.31 0.0M
2025-04-30 30.73 31.24 30.73 30.76 0.0M
2025-04-29 30.26 31.40 30.04 31.15 0.0M
2025-04-28 31.12 31.25 30.00 30.40 0.0M
2025-04-25 30.57 31.21 30.42 31.10 0.0M
2025-04-24 30.65 31.10 30.34 31.10 0.0M
2025-04-23 29.84 30.81 29.63 30.81 0.0M
2025-04-22 30.00 30.00 29.09 29.09 0.0M
2025-04-21 29.30 30.00 29.12 29.39 0.0M
2025-04-17 30.33 30.46 28.86 29.12 0.0M
2025-04-16 28.76 30.28 28.69 30.28 0.0M
2025-04-15 28.55 29.50 28.55 29.23 0.0M
2025-04-14 29.09 29.25 28.07 28.66 0.0M
2025-04-11 26.30 29.44 26.30 28.37 0.1M
2025-04-10 25.76 26.24 25.04 25.57 0.0M
2025-04-09 24.85 26.68 24.85 26.02 0.0M
2025-04-08 25.83 26.41 25.00 25.00 0.0M
2025-04-07 25.56 25.96 25.02 25.29 0.0M
2025-04-04 26.13 26.93 25.52 26.07 0.0M
2025-04-03 27.49 27.62 27.17 27.17 0.0M
2025-04-02 27.50 28.00 27.50 27.53 0.0M
2025-04-01 27.40 27.68 27.10 27.40 0.0M
2025-03-31 26.63 27.58 26.50 27.13 0.0M
2025-03-28 27.75 27.75 27.02 27.28 0.0M
2025-03-27 27.18 27.65 27.00 27.63 0.0M
2025-03-26 26.85 27.28 26.85 26.89 0.0M
2025-03-25 26.63 26.90 26.63 26.75 0.0M
2025-03-24 26.95 26.95 26.65 26.68 0.0M
2025-03-21 26.50 26.80 26.25 26.68 0.0M
2025-03-20 26.77 26.81 26.49 26.65 0.0M
2025-03-19 26.86 26.94 26.41 26.50 0.0M
2025-03-18 26.95 26.99 25.84 26.48 0.0M
2025-03-17 27.00 27.09 26.50 26.50 0.0M
2025-03-14 26.69 26.95 26.39 26.95 0.0M
2025-03-13 26.69 26.69 26.04 26.53 0.0M
2025-03-12 26.25 26.77 26.20 26.75 0.0M
2025-03-11 25.83 26.36 25.16 26.18 0.0M
2025-03-10 25.96 26.23 25.18 25.42 0.0M
2025-03-07 26.50 26.95 26.00 26.00 0.0M
2025-03-06 25.96 26.21 25.72 26.21 0.0M
2025-03-05 26.20 26.24 25.86 25.86 0.0M
2025-03-04 26.33 26.33 25.66 25.70 0.0M
2025-03-03 26.58 26.79 26.11 26.25 0.0M
2025-02-28 26.91 27.20 26.35 26.82 0.0M
2025-02-27 27.14 27.27 26.75 26.99 0.0M
2025-02-26 26.67 28.12 26.37 27.41 0.0M
2025-02-25 26.00 26.53 26.00 26.02 0.0M
2025-02-24 28.20 28.20 26.00 26.10 0.0M
2025-02-21 28.45 28.45 27.92 28.15 0.0M
2025-02-20 28.34 28.50 28.10 28.40 0.0M
2025-02-19 28.28 28.58 28.10 28.34 0.0M
2025-02-18 25.75 28.64 25.75 27.96 0.0M
2025-02-14 26.43 27.37 25.75 25.75 0.0M
2025-02-13 25.40 26.88 25.40 26.73 0.1M
2025-02-12 26.57 27.00 26.42 26.66 0.0M
2025-02-11 27.24 28.00 26.95 27.00 0.0M
2025-02-10 28.30 28.60 27.53 27.53 0.0M
2025-02-07 28.27 28.60 28.08 28.49 0.0M
2025-02-06 28.99 29.30 28.16 28.71 0.0M
2025-02-05 28.67 28.99 28.38 28.99 0.0M
2025-02-04 28.30 29.00 28.27 28.27 0.0M
2025-02-03 27.82 28.98 27.68 28.74 0.0M
2025-01-31 28.60 28.60 28.14 28.47 0.0M
2025-01-30 28.58 28.80 28.29 28.29 0.0M
2025-01-29 29.10 29.10 28.51 29.08 0.0M
2025-01-28 28.96 29.01 28.50 29.00 0.0M
2025-01-27 28.97 29.00 28.61 28.75 0.0M
2025-01-24 29.27 29.29 28.85 29.09 0.0M
2025-01-23 29.20 29.25 28.70 29.25 0.0M
2025-01-22 28.72 29.10 28.11 28.70 0.0M
2025-01-21 29.45 29.45 28.42 28.42 0.0M
2025-01-17 29.19 29.60 28.93 29.40 0.0M
2025-01-16 28.59 29.25 28.36 29.25 0.0M
2025-01-15 29.00 29.00 28.09 28.49 0.0M
2025-01-14 27.23 28.09 27.23 27.66 0.0M
2025-01-13 27.02 28.08 26.93 27.23 0.0M
2025-01-10 28.00 28.00 26.90 27.51 0.0M
2025-01-08 28.07 28.09 27.06 27.68 0.0M
2025-01-07 28.31 28.65 27.30 27.46 0.0M
2025-01-06 28.90 29.47 27.77 28.31 0.0M
2025-01-03 29.67 29.67 28.92 28.92 0.0M
2025-01-02 29.86 30.29 29.30 29.37 0.0M