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
2024-12-31 29.97 30.66 29.50 30.15 0.0M
2024-12-30 30.04 30.50 29.17 30.25 0.0M
2024-12-27 30.00 31.75 29.40 30.78 0.0M
2024-12-26 28.66 31.00 28.66 30.02 0.0M
2024-12-24 28.40 28.74 27.60 28.74 0.0M
2024-12-23 27.56 28.20 27.00 27.90 0.0M
2024-12-20 27.44 28.83 27.44 27.76 0.0M
2024-12-19 27.50 28.08 27.44 28.08 0.0M
2024-12-18 28.04 28.04 27.42 27.42 0.0M
2024-12-17 27.77 28.10 27.56 27.71 0.0M
2024-12-16 28.54 29.47 27.70 27.94 0.0M
2024-12-13 28.60 29.09 26.38 28.52 0.0M
2024-12-12 29.11 29.50 28.57 28.57 0.0M
2024-12-11 28.87 29.50 28.86 29.12 0.0M
2024-12-10 28.96 29.55 28.94 28.96 0.0M
2024-12-09 29.92 29.92 28.85 29.35 0.0M
2024-12-06 29.97 30.52 29.54 29.87 0.0M
2024-12-05 30.02 30.40 29.50 29.66 0.0M
2024-12-04 29.78 30.75 29.51 30.32 0.0M
2024-12-03 29.10 29.83 28.40 29.75 0.0M
2024-12-02 30.24 30.41 28.68 28.68 0.0M
2024-11-29 30.00 30.66 30.00 30.18 0.0M
2024-11-27 30.50 30.59 29.80 30.02 0.0M
2024-11-26 28.80 30.59 28.71 30.39 0.0M
2024-11-25 30.12 31.10 28.82 28.82 0.0M
2024-11-22 28.87 31.17 28.72 29.48 0.0M
2024-11-21 30.16 30.35 28.30 28.94 0.1M
2024-11-20 29.99 29.99 28.75 29.65 0.0M
2024-11-19 29.43 31.86 29.43 30.01 0.1M
2024-11-18 29.25 29.90 27.27 29.90 0.1M
2024-11-15 29.61 30.13 28.09 29.63 0.0M
2024-11-14 31.33 32.00 29.64 30.14 0.0M
2024-11-13 30.67 32.00 30.42 31.01 0.0M
2024-11-12 30.98 31.80 29.75 30.96 0.1M
2024-11-11 32.00 32.00 30.88 31.85 0.0M
2024-11-08 31.79 32.81 31.63 31.98 0.0M
2024-11-07 31.94 32.63 31.63 31.63 0.0M
2024-11-06 32.55 33.00 31.66 32.20 0.0M
2024-11-05 32.90 32.90 32.26 32.75 0.0M
2024-11-04 31.64 32.90 31.64 32.80 0.0M
2024-11-01 31.40 31.53 30.88 31.50 0.0M
2024-10-31 30.27 31.32 30.02 31.30 0.0M
2024-10-30 30.34 31.00 30.34 30.35 0.0M
2024-10-29 30.81 31.10 30.17 30.67 0.0M
2024-10-28 30.90 31.36 30.58 31.24 0.0M
2024-10-25 31.10 31.10 30.79 31.00 0.0M
2024-10-24 30.96 32.00 30.88 31.20 0.0M
2024-10-23 30.60 31.16 30.60 31.03 0.0M
2024-10-22 30.10 30.99 30.10 30.99 0.0M
2024-10-21 31.62 31.66 30.32 30.32 0.0M
2024-10-18 30.67 31.07 30.21 31.00 0.0M
2024-10-17 30.50 30.68 29.79 30.68 0.0M
2024-10-16 31.14 31.41 30.23 30.36 0.0M
2024-10-15 32.20 32.20 30.82 30.82 0.0M
2024-10-14 32.00 32.90 31.09 31.87 0.0M
2024-10-11 30.60 31.61 30.01 31.61 0.0M
2024-10-10 30.35 31.23 29.74 31.00 0.0M
2024-10-09 29.65 30.66 29.20 30.65 0.0M
2024-10-08 29.59 29.70 28.86 29.21 0.0M
2024-10-07 30.26 30.32 28.62 29.50 0.0M
2024-10-04 29.38 30.80 28.81 30.22 0.0M
2024-10-03 29.80 29.80 28.71 28.81 0.0M
2024-10-02 29.39 30.25 28.86 30.24 0.0M
2024-10-01 30.99 31.12 28.61 28.86 0.0M
2024-09-30 27.32 32.00 27.32 30.09 0.2M
2024-09-27 23.60 25.10 23.60 24.81 0.0M
2024-09-26 24.43 24.80 23.01 24.25 0.0M
2024-09-25 24.18 24.73 23.61 23.61 0.0M
2024-09-24 22.92 24.94 22.81 23.99 0.0M
2024-09-23 23.09 24.27 22.50 23.32 0.0M
2024-09-20 24.99 25.65 23.75 23.75 0.0M
2024-09-19 24.85 25.70 24.85 25.45 0.0M
2024-09-18 24.80 25.00 23.65 24.63 0.0M
2024-09-17 25.00 25.00 24.82 24.82 0.0M
2024-09-16 25.00 25.00 23.93 24.87 0.0M
2024-09-13 25.00 25.00 24.76 24.82 0.0M
2024-09-12 25.00 25.00 24.70 24.97 0.0M
2024-09-11 24.88 25.00 24.02 24.68 0.0M
2024-09-10 23.71 24.94 23.71 24.25 0.0M
2024-09-09 23.24 23.88 23.20 23.88 0.0M
2024-09-06 22.30 22.30 21.44 22.30 0.0M
2024-09-05 22.68 22.68 22.26 22.53 0.0M
2024-09-04 22.32 23.45 22.32 23.04 0.0M
2024-09-03 23.87 23.87 22.73 23.08 0.0M
2024-08-30 22.90 23.20 22.42 23.20 0.0M
2024-08-29 22.93 23.03 22.84 23.03 0.0M
2024-08-28 22.92 22.92 22.62 22.92 0.0M
2024-08-27 22.00 22.55 22.00 22.13 0.0M
2024-08-26 23.00 23.15 22.06 22.87 0.0M
2024-08-23 21.33 22.75 21.33 22.66 0.0M
2024-08-22 22.60 22.60 22.50 22.59 0.0M
2024-08-21 22.31 22.65 22.10 22.65 0.0M
2024-08-20 22.50 22.50 22.05 22.11 0.0M
2024-08-19 21.46 22.29 21.46 22.29 0.0M
2024-08-16 22.34 22.50 22.00 22.00 0.0M
2024-08-15 22.30 22.50 21.75 22.50 0.0M
2024-08-14 22.50 22.50 21.00 22.10 0.0M
2024-08-13 20.77 20.84 20.77 20.84 0.0M
2024-08-12 21.00 21.00 20.76 20.76 0.0M
2024-08-09 21.12 21.12 20.50 21.01 0.0M
2024-08-08 21.26 21.61 21.11 21.19 0.0M
2024-08-07 20.94 20.94 20.94 20.94 0.0M
2024-08-06 20.90 21.20 20.85 20.94 0.0M
2024-08-05 21.56 22.03 20.50 20.84 0.0M
2024-08-02 21.62 21.90 21.62 21.76 0.0M
2024-08-01 21.90 21.90 21.80 21.80 0.0M
2024-07-31 22.25 22.34 22.05 22.25 0.0M
2024-07-30 22.06 22.25 22.06 22.25 0.0M
2024-07-29 22.30 22.50 21.93 22.36 0.0M
2024-07-26 22.33 22.33 22.31 22.31 0.0M
2024-07-25 21.47 21.96 21.06 21.95 0.0M
2024-07-24 21.99 21.99 21.54 21.75 0.0M
2024-07-23 22.00 22.45 22.00 22.10 0.0M
2024-07-22 22.05 22.13 21.70 21.96 0.0M
2024-07-19 22.00 22.10 21.90 21.90 0.0M
2024-07-18 21.83 22.34 21.83 22.18 0.0M
2024-07-17 21.52 22.52 21.45 22.52 0.0M
2024-07-16 21.96 22.19 21.75 21.88 0.0M
2024-07-15 22.75 22.75 21.68 21.68 0.0M
2024-07-12 22.18 22.94 22.18 22.94 0.0M
2024-07-11 21.77 22.00 21.77 22.00 0.0M
2024-07-10 22.08 22.08 21.95 21.95 0.0M
2024-07-09 22.35 22.35 21.94 22.08 0.0M
2024-07-08 22.15 22.38 21.78 22.22 0.0M
2024-07-05 21.58 22.43 21.58 21.96 0.0M
2024-07-03 21.97 21.97 21.58 21.58 0.0M
2024-07-02 21.25 21.61 21.25 21.50 0.0M
2024-07-01 21.50 21.58 21.50 21.50 0.0M
2024-06-28 21.70 22.27 21.25 21.25 0.0M
2024-06-27 20.88 21.78 20.88 21.78 0.0M
2024-06-26 21.06 21.56 21.00 21.17 0.0M
2024-06-25 21.44 22.01 21.29 21.29 0.0M
2024-06-24 21.73 22.16 21.32 21.78 0.0M
2024-06-21 22.23 22.65 21.46 21.91 0.0M
2024-06-20 23.24 23.24 22.30 22.30 0.0M
2024-06-18 23.68 24.30 22.93 22.93 0.0M
2024-06-17 24.75 24.75 23.94 24.16 0.0M
2024-06-14 24.40 25.40 23.61 23.86 0.0M
2024-06-13 23.27 25.34 23.03 24.28 0.0M
2024-06-12 22.01 23.05 22.01 23.05 0.0M
2024-06-11 22.01 22.01 21.16 21.67 0.0M
2024-06-10 21.00 21.47 21.00 21.47 0.0M
2024-06-07 20.79 21.77 20.76 21.24 0.0M
2024-06-06 20.66 20.99 20.20 20.67 0.0M
2024-06-05 20.91 20.92 20.61 20.61 0.0M
2024-06-04 21.60 21.60 20.75 21.00 0.0M
2024-06-03 21.26 21.31 20.55 21.09 0.0M
2024-05-31 21.01 21.81 20.90 21.00 0.0M
2024-05-30 21.31 21.31 20.77 21.20 0.0M
2024-05-29 20.70 21.20 20.70 21.15 0.0M
2024-05-28 21.60 21.60 20.98 21.11 0.0M
2024-05-24 20.84 21.53 20.70 21.38 0.0M
2024-05-23 20.54 21.24 20.54 21.24 0.0M
2024-05-22 20.80 21.17 20.50 20.73 0.0M
2024-05-21 21.14 21.34 20.65 20.83 0.0M
2024-05-20 21.59 21.80 20.32 20.97 0.0M
2024-05-17 21.99 22.95 21.40 22.02 0.0M
2024-05-16 22.38 22.48 21.12 21.40 0.0M
2024-05-15 23.41 23.41 22.19 22.90 0.0M
2024-05-14 24.00 25.67 22.59 23.77 0.0M
2024-05-13 25.50 26.31 25.33 25.33 0.0M
2024-05-10 25.40 25.50 25.10 25.48 0.0M
2024-05-09 24.88 25.75 24.88 25.37 0.0M
2024-05-08 24.55 25.50 24.55 25.20 0.0M
2024-05-07 25.08 25.27 24.55 24.55 0.0M
2024-05-06 25.40 25.54 24.55 24.55 0.0M
2024-05-03 25.74 25.75 25.07 25.30 0.0M
2024-05-02 25.39 26.00 24.83 25.00 0.0M
2024-05-01 25.35 25.49 24.80 24.99 0.0M
2024-04-30 23.44 25.48 23.30 25.30 0.1M
2024-04-29 22.72 23.37 22.34 23.33 0.0M
2024-04-26 22.25 22.78 22.25 22.55 0.0M
2024-04-25 22.58 22.89 22.38 22.64 0.0M
2024-04-24 22.88 23.59 22.67 22.76 0.0M
2024-04-23 22.36 22.74 22.14 22.69 0.0M
2024-04-22 22.05 22.51 21.82 21.82 0.0M
2024-04-19 20.90 22.22 20.90 21.81 0.0M
2024-04-18 22.50 22.57 20.81 21.82 0.0M
2024-04-17 22.86 23.20 22.50 22.50 0.0M
2024-04-16 23.20 23.24 22.36 22.51 0.0M
2024-04-15 23.08 23.54 22.12 22.97 0.0M
2024-04-12 22.57 23.31 22.57 22.90 0.0M
2024-04-11 22.83 23.20 22.83 22.87 0.0M
2024-04-10 23.61 23.70 21.81 22.84 0.0M
2024-04-09 24.46 24.73 23.67 23.82 0.0M
2024-04-08 24.83 24.97 24.22 24.46 0.0M
2024-04-05 25.01 25.33 24.35 24.64 0.0M
2024-04-04 25.51 25.51 24.90 25.21 0.0M
2024-04-03 25.40 25.75 25.15 25.25 0.0M
2024-04-02 24.85 25.45 24.82 25.30 0.0M
2024-04-01 25.15 25.50 24.73 25.40 0.0M
2024-03-28 25.15 25.25 25.04 25.25 0.0M
2024-03-27 25.36 25.75 25.08 25.08 0.0M
2024-03-26 25.41 25.68 25.39 25.50 0.0M
2024-03-25 25.75 25.75 25.27 25.40 0.0M
2024-03-22 25.20 25.73 25.11 25.40 0.0M
2024-03-21 25.30 25.61 25.07 25.22 0.0M
2024-03-20 25.15 25.40 24.83 25.40 0.0M
2024-03-19 25.00 25.32 24.75 24.85 0.0M
2024-03-18 25.15 25.38 25.00 25.00 0.0M
2024-03-15 25.45 25.50 25.00 25.45 0.0M
2024-03-14 25.21 25.80 24.90 25.60 0.0M
2024-03-13 25.60 25.75 25.39 25.60 0.0M
2024-03-12 25.10 26.00 25.10 25.75 0.0M
2024-03-11 25.05 25.78 24.90 25.62 0.0M
2024-03-08 25.29 25.79 25.29 25.35 0.0M
2024-03-07 25.33 25.80 24.96 25.80 0.0M
2024-03-06 25.11 25.50 24.73 25.47 0.0M
2024-03-05 25.93 25.93 24.89 25.10 0.0M
2024-03-04 25.50 26.00 24.70 25.56 0.0M
2024-03-01 25.49 25.60 24.71 25.10 0.0M
2024-02-29 25.40 26.28 25.08 25.20 0.0M
2024-02-28 24.67 25.92 24.43 25.17 0.0M
2024-02-27 26.28 26.28 25.20 25.20 0.0M
2024-02-26 26.29 26.29 25.20 25.78 0.0M
2024-02-23 25.91 26.44 25.30 25.96 0.0M
2024-02-22 25.87 26.62 25.55 26.11 0.0M
2024-02-21 25.02 26.25 24.80 25.51 0.0M
2024-02-20 25.32 25.68 23.89 25.17 0.0M
2024-02-16 25.60 25.60 24.52 25.25 0.0M
2024-02-15 26.50 26.50 25.50 25.95 0.0M
2024-02-14 24.65 27.32 24.27 26.90 0.0M
2024-02-13 24.00 26.00 24.00 25.00 0.0M
2024-02-12 23.00 23.49 22.50 23.25 0.0M
2024-02-09 22.72 23.27 22.32 23.20 0.0M
2024-02-08 22.67 22.70 22.45 22.66 0.0M
2024-02-07 22.10 23.00 21.95 22.30 0.0M
2024-02-06 22.36 22.79 21.72 22.16 0.0M
2024-02-05 22.17 22.17 21.68 22.15 0.0M
2024-02-02 23.30 23.39 21.70 22.47 0.0M
2024-02-01 21.56 22.98 21.51 22.50 0.0M
2024-01-31 21.47 22.08 21.47 22.00 0.0M
2024-01-30 21.29 21.81 21.13 21.50 0.0M
2024-01-29 21.40 21.40 20.91 21.37 0.0M
2024-01-26 21.72 21.99 21.01 21.03 0.0M
2024-01-25 21.30 21.51 20.79 21.51 0.0M
2024-01-24 21.52 22.01 20.72 20.72 0.0M
2024-01-23 21.76 22.30 21.00 21.04 0.0M
2024-01-22 19.94 21.86 19.92 21.31 0.0M
2024-01-19 19.07 20.63 19.00 20.35 0.0M
2024-01-18 18.37 19.47 18.33 19.32 0.0M
2024-01-17 17.97 18.82 17.97 18.30 0.0M
2024-01-16 18.60 18.84 18.12 18.37 0.0M
2024-01-12 18.78 18.78 18.49 18.62 0.0M
2024-01-11 19.17 19.25 18.63 18.75 0.0M
2024-01-10 19.19 19.28 18.89 19.02 0.0M
2024-01-09 19.15 19.15 19.07 19.13 0.0M
2024-01-08 19.09 19.20 18.89 19.12 0.0M
2024-01-05 19.02 19.22 18.89 18.89 0.0M
2024-01-04 18.95 19.13 18.77 19.13 0.0M
2024-01-03 18.97 19.00 18.60 19.00 0.0M
2024-01-02 18.94 18.94 18.56 18.77 0.0M