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
2021-12-31 14.20 14.21 13.80 14.21 0.0M
2021-12-30 13.05 14.00 13.05 13.60 0.0M
2021-12-29 12.76 13.31 12.76 13.29 0.0M
2021-12-28 12.81 13.04 12.81 13.04 0.0M
2021-12-27 12.82 13.09 12.80 13.01 0.0M
2021-12-23 13.02 13.13 13.00 13.08 0.0M
2021-12-22 12.95 12.99 12.95 12.99 0.0M
2021-12-21 13.00 13.25 12.80 13.00 0.0M
2021-12-20 13.01 13.24 13.00 13.00 0.0M
2021-12-17 13.30 13.30 12.93 12.94 0.0M
2021-12-16 13.01 13.41 12.91 13.25 0.0M
2021-12-15 13.10 13.10 12.84 12.88 0.0M
2021-12-14 13.05 13.32 13.05 13.16 0.0M
2021-12-13 13.90 13.90 13.36 13.36 0.0M
2021-12-10 14.04 14.04 13.94 13.98 0.0M
2021-12-09 14.00 14.19 13.95 14.10 0.0M
2021-12-08 14.26 14.48 14.00 14.00 0.0M
2021-12-07 14.55 14.55 14.20 14.33 0.0M
2021-12-06 14.36 14.36 14.02 14.29 0.0M
2021-12-03 14.54 14.90 14.02 14.36 0.0M
2021-12-02 14.47 14.78 14.33 14.64 0.0M
2021-12-01 14.94 15.00 14.33 14.33 0.0M
2021-11-30 15.00 15.00 14.35 14.72 0.0M
2021-11-29 15.00 15.00 14.49 15.00 0.0M
2021-11-26 14.77 14.77 14.62 14.62 0.0M
2021-11-24 14.24 14.48 14.11 14.42 0.0M
2021-11-23 13.25 14.34 13.25 14.00 0.0M
2021-11-22 14.81 14.81 14.50 14.65 0.0M
2021-11-19 15.50 15.50 14.95 15.05 0.0M
2021-11-18 15.33 15.71 14.92 15.71 0.0M
2021-11-17 14.81 15.74 14.80 15.01 0.0M
2021-11-16 14.93 15.59 14.93 14.97 0.0M
2021-11-15 15.40 15.57 14.82 15.17 0.0M
2021-11-12 15.50 15.50 15.49 15.50 0.0M
2021-11-11 16.00 16.00 15.48 15.50 0.0M
2021-11-10 16.47 16.47 16.01 16.01 0.0M
2021-11-09 15.75 16.00 15.70 15.95 0.0M
2021-11-08 15.00 16.57 15.00 16.50 0.0M
2021-11-05 14.95 14.95 14.77 14.77 0.0M
2021-11-04 15.14 15.15 15.14 15.15 0.0M
2021-11-03 15.00 15.00 14.79 14.79 0.0M
2021-11-02 14.83 14.95 14.79 14.95 0.0M
2021-11-01 14.97 14.97 14.85 14.95 0.0M
2021-10-29 14.95 15.15 14.93 15.13 0.0M
2021-10-28 14.83 15.13 14.83 15.13 0.0M
2021-10-27 14.64 14.99 14.64 14.95 0.0M
2021-10-26 14.88 15.14 14.88 15.14 0.0M
2021-10-25 15.00 15.15 15.00 15.01 0.0M
2021-10-22 15.09 15.09 15.03 15.03 0.0M
2021-10-21 14.98 15.10 14.97 15.00 0.0M
2021-10-20 14.92 14.97 14.91 14.91 0.0M
2021-10-19 14.90 14.95 14.65 14.95 0.0M
2021-10-18 14.58 14.85 14.57 14.85 0.0M
2021-10-15 14.70 14.83 14.52 14.52 0.0M
2021-10-14 14.51 14.62 14.50 14.61 0.0M
2021-10-13 14.46 14.50 14.46 14.50 0.0M
2021-10-12 14.50 14.50 14.50 14.50 0.0M
2021-10-11 14.63 14.74 14.52 14.73 0.0M
2021-10-08 14.58 14.85 14.58 14.65 0.0M
2021-10-07 14.70 14.90 14.67 14.67 0.0M
2021-10-06 14.83 14.96 14.83 14.96 0.0M
2021-10-05 14.82 14.84 14.82 14.84 0.0M
2021-10-04 14.63 14.81 14.59 14.76 0.0M
2021-10-01 14.55 14.55 14.55 14.55 0.0M
2021-09-30 14.53 14.55 14.53 14.55 0.0M
2021-09-29 15.24 15.24 14.53 14.53 0.0M
2021-09-28 15.15 15.21 15.01 15.19 0.0M
2021-09-27 14.29 15.16 14.29 15.05 0.0M
2021-09-24 14.50 14.50 13.90 13.90 0.0M
2021-09-23 14.20 14.28 14.00 14.28 0.0M
2021-09-22 13.80 14.18 13.80 14.08 0.0M
2021-09-21 14.18 14.38 13.72 13.72 0.0M
2021-09-20 14.26 14.40 13.81 13.93 0.0M
2021-09-17 13.88 14.51 13.82 14.51 0.0M
2021-09-16 13.96 14.05 13.81 13.81 0.0M
2021-09-15 14.06 14.20 13.89 14.20 0.0M
2021-09-14 14.03 14.34 13.90 13.98 0.0M
2021-09-13 14.41 14.43 14.01 14.32 0.0M
2021-09-10 14.50 14.50 13.99 14.02 0.0M
2021-09-09 13.99 13.99 13.75 13.75 0.0M
2021-09-08 14.12 14.26 13.91 13.91 0.0M
2021-09-07 14.06 14.15 14.03 14.03 0.0M
2021-09-03 14.33 14.33 14.25 14.33 0.0M
2021-09-02 14.23 14.23 14.11 14.11 0.0M
2021-09-01 14.35 14.35 14.35 14.35 0.0M
2021-08-31 14.29 14.67 14.29 14.35 0.0M
2021-08-30 14.18 14.56 14.18 14.40 0.0M
2021-08-27 14.60 14.61 14.11 14.11 0.0M
2021-08-26 14.22 14.47 14.05 14.47 0.0M
2021-08-25 14.40 14.40 14.32 14.34 0.0M
2021-08-24 14.34 14.34 14.13 14.15 0.0M
2021-08-23 14.81 14.81 14.49 14.49 0.0M
2021-08-20 14.87 14.98 14.23 14.90 0.0M
2021-08-19 14.26 14.90 14.03 14.31 0.0M
2021-08-18 14.37 14.47 14.37 14.41 0.0M
2021-08-17 14.68 14.99 14.27 14.35 0.1M
2021-08-16 14.65 14.65 14.42 14.42 0.0M
2021-08-13 14.71 14.71 14.50 14.62 0.0M
2021-08-12 14.81 14.81 14.50 14.77 0.0M
2021-08-11 14.88 14.99 14.88 14.91 0.0M
2021-08-10 14.76 14.97 14.76 14.88 0.0M
2021-08-09 14.84 14.94 14.84 14.92 0.0M
2021-08-06 14.99 14.99 14.86 14.95 0.0M
2021-08-05 15.00 15.00 14.67 14.80 0.0M
2021-08-04 14.94 14.95 14.80 14.82 0.0M
2021-08-03 15.13 15.13 14.90 15.02 0.0M
2021-08-02 15.11 15.30 14.90 15.14 0.0M
2021-07-30 15.05 15.12 15.05 15.07 0.0M
2021-07-29 15.04 15.11 14.80 15.11 0.0M
2021-07-28 14.95 15.20 14.90 14.90 0.0M
2021-07-27 14.76 14.92 14.50 14.70 0.0M
2021-07-26 14.86 14.99 14.66 14.99 0.0M
2021-07-23 15.29 15.29 15.29 15.29 0.0M
2021-07-22 15.01 15.10 14.80 15.08 0.0M
2021-07-21 15.30 15.30 14.95 14.95 0.0M
2021-07-20 15.00 15.24 14.81 14.81 0.0M
2021-07-19 15.21 15.21 14.79 14.97 0.0M
2021-07-16 15.05 15.05 14.78 14.78 0.0M
2021-07-15 14.80 15.30 14.80 15.30 0.0M
2021-07-14 15.35 15.35 15.19 15.19 0.0M
2021-07-13 15.00 15.12 15.00 15.12 0.0M
2021-07-12 14.94 15.06 14.94 15.00 0.0M
2021-07-09 14.99 14.99 14.96 14.96 0.0M
2021-07-08 15.38 15.39 15.00 15.00 0.0M
2021-07-07 14.90 15.40 14.51 15.30 0.0M
2021-07-06 14.84 14.99 14.80 14.99 0.0M
2021-07-02 14.78 15.05 14.78 15.05 0.0M
2021-07-01 14.87 15.00 14.50 14.87 0.0M
2021-06-30 15.00 15.09 14.80 14.82 0.0M
2021-06-29 15.29 15.29 15.12 15.12 0.0M
2021-06-28 15.45 15.45 14.80 15.30 0.0M
2021-06-25 14.78 15.80 14.78 15.80 0.0M
2021-06-24 14.97 14.97 14.55 14.90 0.0M
2021-06-23 14.88 15.03 14.50 15.03 0.0M
2021-06-22 15.04 15.04 15.04 15.04 0.0M
2021-06-21 15.00 15.25 15.00 15.18 0.0M
2021-06-18 14.72 14.90 14.72 14.90 0.0M
2021-06-17 14.72 14.86 14.72 14.86 0.0M
2021-06-16 15.27 15.27 15.00 15.00 0.0M
2021-06-15 15.30 15.30 15.04 15.10 0.0M
2021-06-14 15.19 15.19 15.19 15.19 0.0M
2021-06-11 15.25 15.25 15.25 15.25 0.0M
2021-06-10 15.35 15.38 15.30 15.33 0.0M
2021-06-09 15.10 15.49 15.10 15.41 0.0M
2021-06-08 14.95 15.10 14.95 15.00 0.0M
2021-06-07 14.80 15.10 14.80 14.83 0.0M
2021-06-04 15.02 15.02 14.93 14.95 0.0M
2021-06-03 15.02 15.02 14.83 14.89 0.0M
2021-06-02 14.90 15.05 14.75 14.75 0.0M
2021-06-01 14.65 15.01 14.65 14.90 0.0M
2021-05-28 14.70 14.80 14.70 14.71 0.0M
2021-05-27 14.70 15.05 14.70 14.85 0.0M
2021-05-26 14.83 14.83 14.70 14.75 0.0M
2021-05-25 15.14 15.14 14.71 14.71 0.0M
2021-05-24 15.25 15.25 15.16 15.16 0.0M
2021-05-21 14.99 15.45 14.99 15.26 0.0M
2021-05-20 14.95 14.95 14.90 14.90 0.0M
2021-05-19 15.15 15.15 14.75 15.00 0.0M
2021-05-18 14.85 15.14 14.79 14.87 0.0M
2021-05-17 15.00 15.00 14.82 14.82 0.0M
2021-05-14 14.77 14.97 14.77 14.90 0.0M
2021-05-13 15.02 15.16 14.85 14.85 0.0M
2021-05-12 15.23 15.50 14.71 14.85 0.0M
2021-05-11 15.03 15.39 15.03 15.20 0.0M
2021-05-10 15.13 15.20 15.02 15.02 0.0M
2021-05-07 15.49 15.49 15.19 15.19 0.0M
2021-05-06 15.00 15.00 15.00 15.00 0.0M
2021-05-05 15.19 15.39 14.99 15.35 0.0M
2021-05-04 15.03 15.23 15.00 15.23 0.0M
2021-05-03 15.20 15.38 15.05 15.05 0.0M
2021-04-30 15.60 15.84 15.15 15.15 0.0M
2021-04-29 15.71 16.00 15.61 15.61 0.0M
2021-04-28 15.64 15.87 15.64 15.87 0.0M
2021-04-27 15.60 15.80 15.60 15.80 0.0M
2021-04-26 15.92 16.10 15.30 15.50 0.0M
2021-04-23 16.07 16.14 16.07 16.07 0.0M
2021-04-22 16.10 16.20 16.00 16.07 0.0M
2021-04-21 16.14 16.27 16.10 16.27 0.0M
2021-04-20 16.11 16.19 16.00 16.19 0.0M
2021-04-19 16.04 16.16 15.81 15.81 0.0M
2021-04-16 16.28 16.28 15.78 15.83 0.0M
2021-04-15 16.20 16.28 16.00 16.04 0.0M
2021-04-14 16.20 16.28 16.11 16.15 0.0M
2021-04-13 16.00 16.23 15.94 16.10 0.0M
2021-04-12 16.24 16.24 15.94 16.21 0.0M
2021-04-09 15.50 16.30 15.16 15.79 0.0M
2021-04-08 16.00 16.12 15.66 15.66 0.0M
2021-04-07 16.15 16.35 16.00 16.00 0.0M
2021-04-06 15.97 16.47 15.25 16.30 0.1M
2021-04-05 15.91 16.19 15.71 15.95 0.0M
2021-04-01 15.02 16.04 14.88 15.80 0.0M
2021-03-31 15.50 16.21 14.86 15.20 0.0M
2021-03-30 15.23 15.83 14.49 15.36 0.0M
2021-03-29 16.12 16.12 15.26 15.45 0.0M
2021-03-26 16.94 16.94 15.87 16.01 0.0M
2021-03-25 16.01 16.19 15.50 16.00 0.0M
2021-03-24 16.39 16.55 16.35 16.36 0.0M
2021-03-23 16.60 16.60 16.00 16.31 0.0M
2021-03-22 16.00 16.69 16.00 16.66 0.0M
2021-03-19 16.48 16.78 16.00 16.00 0.0M
2021-03-18 15.71 16.45 15.71 16.37 0.0M
2021-03-17 15.97 16.00 15.68 16.00 0.0M
2021-03-16 15.25 15.80 15.20 15.63 0.0M
2021-03-15 15.26 15.54 15.03 15.25 0.0M
2021-03-12 15.39 15.48 15.19 15.26 0.0M
2021-03-11 15.30 15.70 15.10 15.55 0.0M
2021-03-10 16.61 17.12 14.94 15.25 0.1M
2021-03-09 18.75 19.00 18.45 18.45 0.0M
2021-03-08 19.00 19.00 18.25 18.41 0.0M
2021-03-05 19.11 19.11 18.95 18.96 0.0M
2021-03-04 19.11 19.11 18.60 18.60 0.0M
2021-03-03 18.72 19.14 18.70 19.01 0.0M
2021-03-02 18.76 19.19 18.45 18.80 0.0M
2021-03-01 19.39 19.40 19.16 19.16 0.0M
2021-02-26 19.25 19.31 19.25 19.30 0.0M
2021-02-25 19.10 19.31 18.98 19.26 0.0M
2021-02-24 19.12 19.12 19.10 19.10 0.0M
2021-02-23 19.26 19.48 19.17 19.17 0.0M
2021-02-22 19.15 19.50 19.15 19.25 0.0M
2021-02-19 19.02 19.50 19.02 19.50 0.0M
2021-02-18 19.19 19.57 19.10 19.10 0.0M
2021-02-17 19.94 20.09 19.08 19.61 0.0M
2021-02-16 20.48 20.70 20.20 20.55 0.0M
2021-02-12 20.25 20.26 20.20 20.25 0.0M
2021-02-11 20.67 20.67 20.13 20.13 0.0M
2021-02-10 20.10 20.80 20.05 20.63 0.0M
2021-02-09 19.94 20.15 19.21 20.00 0.0M
2021-02-08 19.82 19.94 19.62 19.90 0.0M
2021-02-05 19.00 19.50 19.00 19.33 0.0M
2021-02-04 19.21 19.34 19.19 19.34 0.0M
2021-02-03 19.63 19.63 19.21 19.21 0.0M
2021-02-02 19.31 19.32 19.21 19.32 0.0M
2021-02-01 19.21 19.30 18.77 19.20 0.0M
2021-01-29 19.03 19.05 19.02 19.02 0.0M
2021-01-28 19.37 19.38 19.23 19.38 0.0M
2021-01-27 19.29 19.46 19.00 19.00 0.0M
2021-01-26 19.57 19.57 19.25 19.25 0.0M
2021-01-25 19.51 19.69 19.21 19.49 0.0M
2021-01-22 19.06 19.43 19.06 19.39 0.0M
2021-01-21 18.90 19.19 18.90 19.05 0.0M
2021-01-20 19.00 19.00 18.95 18.95 0.0M
2021-01-19 18.94 19.00 18.88 18.96 0.0M
2021-01-15 19.75 19.84 18.84 18.93 0.0M
2021-01-14 19.73 19.89 19.61 19.89 0.0M
2021-01-13 19.74 19.94 19.74 19.85 0.0M
2021-01-12 19.40 19.40 19.40 19.40 0.0M
2021-01-11 19.29 19.29 19.29 19.29 0.0M
2021-01-08 19.56 20.00 19.31 19.82 0.0M
2021-01-07 19.71 20.00 19.52 20.00 0.0M
2021-01-06 19.73 19.96 19.41 19.51 0.0M
2021-01-05 19.30 19.47 19.30 19.47 0.0M
2021-01-04 18.87 19.38 18.87 19.29 0.0M