Vishay Precision Group Inc

VPG
🏛️ 美国 →
31.73
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
2024-12-31 23.54 24.22 23.40 23.47 0.1M
2024-12-30 23.20 23.65 22.62 23.23 0.1M
2024-12-27 23.76 24.26 23.19 23.34 0.1M
2024-12-26 23.18 23.94 23.18 23.88 0.1M
2024-12-24 23.01 23.28 22.85 23.06 0.0M
2024-12-23 22.94 23.26 22.74 22.89 0.0M
2024-12-20 22.82 23.78 22.82 23.15 0.2M
2024-12-19 23.39 23.88 22.98 23.08 0.1M
2024-12-18 24.03 24.48 22.83 23.20 0.1M
2024-12-17 24.00 24.23 23.75 23.82 0.1M
2024-12-16 23.70 24.39 23.70 24.21 0.1M
2024-12-13 24.50 24.57 23.68 23.76 0.1M
2024-12-12 24.68 25.44 24.48 24.58 0.1M
2024-12-11 24.46 25.12 24.01 24.82 0.1M
2024-12-10 24.04 24.44 23.49 24.10 0.1M
2024-12-09 23.50 24.77 23.50 24.17 0.1M
2024-12-06 23.49 23.58 22.95 23.45 0.1M
2024-12-05 23.92 24.05 23.27 23.34 0.1M
2024-12-04 24.27 24.78 23.79 23.89 0.1M
2024-12-03 23.51 24.88 23.31 24.12 0.4M
2024-12-02 22.74 23.60 22.68 23.60 0.2M
2024-11-29 22.87 23.11 22.46 22.97 0.0M
2024-11-27 23.45 24.10 21.96 22.84 0.2M
2024-11-26 22.46 23.03 21.99 22.44 0.2M
2024-11-25 22.25 23.17 22.21 22.52 0.5M
2024-11-22 21.77 22.20 21.72 22.09 0.1M
2024-11-21 21.66 21.76 21.32 21.67 0.1M
2024-11-20 21.08 21.45 21.01 21.45 0.1M
2024-11-19 21.15 21.16 20.83 21.09 0.1M
2024-11-18 21.43 21.43 21.06 21.33 0.1M
2024-11-15 21.81 21.81 21.35 21.43 0.1M
2024-11-14 21.64 21.81 21.12 21.65 0.1M
2024-11-13 21.95 22.02 21.38 21.45 0.1M
2024-11-12 22.41 22.62 21.65 21.94 0.1M
2024-11-11 22.73 22.73 22.28 22.48 0.1M
2024-11-08 23.21 23.42 22.49 22.55 0.1M
2024-11-07 23.43 23.65 22.98 23.20 0.1M
2024-11-06 23.38 24.29 23.02 23.23 0.2M
2024-11-05 22.61 23.21 21.56 22.20 0.3M
2024-11-04 23.35 24.11 23.35 23.61 0.1M
2024-11-01 23.32 23.73 23.23 23.51 0.1M
2024-10-31 24.01 24.01 23.16 23.21 0.1M
2024-10-30 24.15 24.39 23.87 23.94 0.1M
2024-10-29 23.50 24.38 23.34 24.18 0.1M
2024-10-28 23.50 23.99 23.49 23.69 0.1M
2024-10-25 23.48 23.68 23.18 23.18 0.0M
2024-10-24 23.77 24.03 23.30 23.38 0.0M
2024-10-23 23.23 23.67 22.79 23.49 0.2M
2024-10-22 23.52 23.70 23.16 23.31 0.1M
2024-10-21 23.93 24.27 23.48 23.78 0.1M
2024-10-18 24.76 24.86 23.96 23.99 0.1M
2024-10-17 24.95 24.95 24.45 24.76 0.1M
2024-10-16 24.94 25.21 24.61 24.74 0.1M
2024-10-15 24.64 25.09 24.56 24.65 0.1M
2024-10-14 24.66 24.67 23.96 24.56 0.0M
2024-10-11 23.74 24.87 23.74 24.83 0.1M
2024-10-10 23.51 23.95 23.35 23.86 0.0M
2024-10-09 23.60 23.88 23.20 23.80 0.1M
2024-10-08 24.18 24.22 23.50 23.52 0.0M
2024-10-07 24.88 24.88 23.99 24.21 0.1M
2024-10-04 25.21 25.21 24.68 25.01 0.1M
2024-10-03 24.95 25.52 24.54 24.80 0.0M
2024-10-02 25.00 25.63 24.90 25.30 0.1M
2024-10-01 25.62 26.42 24.47 25.00 0.1M
2024-09-30 25.59 26.17 25.28 25.90 0.1M
2024-09-27 24.99 25.58 24.72 25.49 0.1M
2024-09-26 23.90 24.77 23.64 24.69 0.1M
2024-09-25 23.55 23.74 23.29 23.49 0.1M
2024-09-24 23.99 24.08 23.31 23.56 0.1M
2024-09-23 24.54 24.70 23.80 23.82 0.1M
2024-09-20 24.69 24.88 24.25 24.25 0.2M
2024-09-19 24.94 25.11 24.51 25.00 0.1M
2024-09-18 24.23 25.02 23.80 24.23 0.1M
2024-09-17 24.31 25.12 24.17 24.25 0.2M
2024-09-16 24.55 24.61 23.70 23.96 0.0M
2024-09-13 24.40 24.89 24.34 24.49 0.0M
2024-09-12 24.17 24.30 23.80 23.99 0.0M
2024-09-11 24.08 24.63 23.50 23.87 0.0M
2024-09-10 24.11 24.44 23.89 24.34 0.1M
2024-09-09 24.87 24.94 23.89 23.95 0.1M
2024-09-06 25.47 26.02 24.66 24.93 0.1M
2024-09-05 26.54 26.84 25.21 25.71 0.1M
2024-09-04 26.50 26.84 26.36 26.65 0.1M
2024-09-03 27.53 27.53 26.44 26.69 0.1M
2024-08-30 27.44 27.72 27.17 27.61 0.0M
2024-08-29 27.57 27.94 27.32 27.43 0.0M
2024-08-28 27.15 27.45 26.74 27.21 0.1M
2024-08-27 28.13 28.29 27.28 27.28 0.1M
2024-08-26 28.85 29.05 27.99 28.18 0.0M
2024-08-23 27.27 28.60 26.80 28.53 0.1M
2024-08-22 27.70 27.70 27.19 27.21 0.0M
2024-08-21 27.70 27.81 27.38 27.58 0.0M
2024-08-20 27.72 27.72 27.25 27.53 0.0M
2024-08-19 27.76 27.89 27.44 27.56 0.0M
2024-08-16 27.73 28.08 27.50 27.90 0.0M
2024-08-15 27.58 28.08 27.46 27.82 0.0M
2024-08-14 27.42 27.92 26.82 26.96 0.0M
2024-08-13 26.97 27.63 26.78 27.52 0.1M
2024-08-12 27.34 27.34 26.49 26.62 0.1M
2024-08-09 27.24 27.24 26.61 26.95 0.1M
2024-08-08 27.52 27.84 26.93 27.40 0.1M
2024-08-07 28.87 28.87 26.76 26.96 0.2M
2024-08-06 29.84 31.20 28.43 28.72 0.2M
2024-08-05 30.27 31.44 30.27 31.42 0.2M
2024-08-02 32.28 32.68 31.67 31.91 0.1M
2024-08-01 34.05 34.05 32.62 33.49 0.1M
2024-07-31 33.73 35.11 33.19 34.29 0.1M
2024-07-30 34.04 34.10 33.45 33.56 0.1M
2024-07-29 34.34 34.38 33.53 33.79 0.0M
2024-07-26 34.39 34.53 33.43 34.33 0.1M
2024-07-25 33.59 34.41 33.59 33.86 0.0M
2024-07-24 33.87 34.58 33.45 33.45 0.0M
2024-07-23 33.22 34.27 33.22 34.08 0.1M
2024-07-22 32.44 33.47 31.94 33.42 0.1M
2024-07-19 33.28 33.28 32.08 32.22 0.0M
2024-07-18 33.35 33.94 32.87 33.20 0.0M
2024-07-17 33.70 33.85 33.24 33.65 0.1M
2024-07-16 32.60 34.10 32.60 34.07 0.1M
2024-07-15 32.06 32.82 32.00 32.23 0.1M
2024-07-12 31.83 32.12 31.57 31.73 0.1M
2024-07-11 30.33 31.63 30.33 31.41 0.1M
2024-07-10 29.39 29.59 28.76 29.58 0.1M
2024-07-09 29.28 29.43 28.97 29.11 0.1M
2024-07-08 29.69 30.11 29.45 29.48 0.0M
2024-07-05 29.56 29.70 29.30 29.39 0.0M
2024-07-03 29.89 30.01 29.78 29.85 0.0M
2024-07-02 29.83 30.13 29.37 29.88 0.0M
2024-07-01 30.30 30.45 29.57 29.91 0.1M
2024-06-28 30.45 30.61 30.07 30.44 0.1M
2024-06-27 30.57 30.58 29.93 30.06 0.0M
2024-06-26 29.83 30.54 29.83 30.43 0.0M
2024-06-25 30.02 30.37 29.77 29.91 0.1M
2024-06-24 30.95 31.08 30.19 30.20 0.0M
2024-06-21 30.74 30.98 30.49 30.69 0.1M
2024-06-20 31.07 31.49 30.81 30.90 0.0M
2024-06-18 31.81 31.91 31.24 31.29 0.1M
2024-06-17 31.15 31.98 31.15 31.73 0.0M
2024-06-14 32.01 32.01 31.43 31.48 0.0M
2024-06-13 32.79 33.13 32.05 32.49 0.0M
2024-06-12 32.88 33.48 32.88 32.94 0.0M
2024-06-11 32.25 32.25 31.66 31.95 0.0M
2024-06-10 32.13 32.53 31.68 32.34 0.0M
2024-06-07 32.75 33.00 32.35 32.44 0.0M
2024-06-06 33.12 33.21 32.98 33.01 0.0M
2024-06-05 32.97 33.63 32.88 33.33 0.1M
2024-06-04 33.51 33.51 32.75 32.89 0.1M
2024-06-03 34.12 34.46 33.71 33.75 0.1M
2024-05-31 32.99 34.03 32.95 33.77 0.4M
2024-05-30 32.90 33.34 32.61 33.09 0.1M
2024-05-29 32.41 32.79 32.22 32.54 0.1M
2024-05-28 33.31 33.36 32.89 32.91 0.0M
2024-05-24 32.63 32.99 32.38 32.90 0.0M
2024-05-23 33.46 33.46 32.21 32.45 0.1M
2024-05-22 32.49 33.42 32.36 33.29 0.1M
2024-05-21 32.30 32.60 32.06 32.18 0.0M
2024-05-20 32.21 32.91 32.21 32.33 0.1M
2024-05-17 32.81 32.94 32.17 32.41 0.1M
2024-05-16 32.44 33.03 32.32 32.69 0.1M
2024-05-15 31.71 32.44 31.47 32.27 0.1M
2024-05-14 31.95 31.95 31.36 31.51 0.0M
2024-05-13 32.05 32.05 31.36 31.52 0.0M
2024-05-10 31.96 32.14 31.44 31.92 0.0M
2024-05-09 31.20 32.19 31.12 32.17 0.1M
2024-05-08 31.35 32.65 30.31 31.31 0.1M
2024-05-07 33.48 34.47 32.97 33.53 0.1M
2024-05-06 34.64 34.76 34.27 34.40 0.0M
2024-05-03 34.37 34.37 33.92 34.06 0.0M
2024-05-02 33.56 33.90 33.43 33.80 0.0M
2024-05-01 33.25 34.13 33.09 33.38 0.1M
2024-04-30 33.81 33.81 32.97 33.00 0.1M
2024-04-29 33.70 34.06 33.70 33.86 0.0M
2024-04-26 33.60 33.86 33.15 33.41 0.0M
2024-04-25 33.10 33.59 33.09 33.36 0.0M
2024-04-24 33.15 33.54 32.98 33.22 0.0M
2024-04-23 33.33 33.80 33.24 33.25 0.0M
2024-04-22 33.55 33.90 33.29 33.41 0.0M
2024-04-19 32.91 33.56 32.91 33.27 0.0M
2024-04-18 32.75 33.33 32.55 33.07 0.1M
2024-04-17 33.83 33.88 32.76 32.78 0.0M
2024-04-16 33.13 33.79 32.29 33.53 0.0M
2024-04-15 33.10 33.56 32.63 33.18 0.1M
2024-04-12 33.71 33.78 32.92 33.02 0.0M
2024-04-11 33.67 34.01 33.52 33.78 0.0M
2024-04-10 33.93 34.13 33.18 33.56 0.0M
2024-04-09 34.47 34.84 34.17 34.76 0.0M
2024-04-08 34.40 34.82 34.37 34.38 0.0M
2024-04-05 34.35 34.48 33.95 34.18 0.0M
2024-04-04 35.26 35.26 34.43 34.61 0.0M
2024-04-03 34.29 35.24 34.29 34.86 0.0M
2024-04-02 34.84 35.33 34.27 34.63 0.0M
2024-04-01 35.52 35.52 35.04 35.25 0.0M
2024-03-28 34.74 35.39 34.66 35.33 0.1M
2024-03-27 34.02 34.93 34.02 34.82 0.0M
2024-03-26 33.92 34.80 33.70 33.82 0.0M
2024-03-25 34.67 34.73 33.75 33.86 0.0M
2024-03-22 34.83 34.89 34.37 34.44 0.0M
2024-03-21 34.15 34.98 34.15 34.70 0.1M
2024-03-20 33.31 34.34 33.24 34.20 0.0M
2024-03-19 33.04 33.26 32.90 33.23 0.0M
2024-03-18 33.42 33.63 33.13 33.14 0.1M
2024-03-15 33.98 34.16 33.40 33.47 0.1M
2024-03-14 34.51 34.60 34.00 34.18 0.0M
2024-03-13 34.81 35.10 34.65 34.76 0.0M
2024-03-12 34.78 35.04 34.41 34.98 0.0M
2024-03-11 35.07 35.07 34.60 34.95 0.0M
2024-03-08 35.35 35.54 34.83 35.14 0.0M
2024-03-07 34.96 35.06 34.63 34.96 0.0M
2024-03-06 34.53 35.03 34.38 34.70 0.1M
2024-03-05 34.34 35.02 33.83 34.13 0.0M
2024-03-04 35.41 35.47 34.56 34.61 0.0M
2024-03-01 34.80 35.47 34.68 35.35 0.1M
2024-02-29 34.58 34.77 34.35 34.55 0.1M
2024-02-28 34.14 34.63 34.08 34.08 0.1M
2024-02-27 34.69 35.40 34.49 34.51 0.1M
2024-02-26 33.86 34.77 33.86 34.69 0.0M
2024-02-23 33.67 34.14 33.49 34.09 0.0M
2024-02-22 33.82 34.02 33.33 33.54 0.1M
2024-02-21 34.18 34.18 33.46 33.89 0.0M
2024-02-20 34.41 34.59 33.89 34.06 0.1M
2024-02-16 35.15 35.55 34.73 34.73 0.1M
2024-02-15 35.40 35.98 34.37 35.58 0.1M
2024-02-14 33.99 35.62 32.36 35.38 0.1M
2024-02-13 32.00 32.75 31.76 31.86 0.1M
2024-02-12 32.27 33.02 32.27 32.76 0.1M
2024-02-09 31.78 32.43 31.78 32.19 0.1M
2024-02-08 31.44 32.08 31.44 31.85 0.1M
2024-02-07 31.59 31.88 31.40 31.52 0.1M
2024-02-06 31.48 31.83 31.39 31.66 0.0M
2024-02-05 31.51 31.60 31.15 31.45 0.0M
2024-02-02 32.18 32.31 31.83 31.86 0.0M
2024-02-01 32.00 32.74 31.97 32.69 0.0M
2024-01-31 32.36 32.47 31.45 31.88 0.1M
2024-01-30 31.87 32.70 31.87 32.60 0.0M
2024-01-29 32.80 32.80 31.74 31.90 0.1M
2024-01-26 32.98 33.06 32.50 33.00 0.1M
2024-01-25 32.90 32.93 32.47 32.82 0.0M
2024-01-24 32.01 32.74 31.61 32.50 0.1M
2024-01-23 32.05 32.05 31.52 31.73 0.0M
2024-01-22 31.23 31.78 31.23 31.76 0.0M
2024-01-19 30.94 31.02 30.52 30.96 0.0M
2024-01-18 31.07 31.32 30.48 30.69 0.0M
2024-01-17 30.11 31.01 30.01 30.85 0.1M
2024-01-16 31.02 31.11 30.43 30.49 0.1M
2024-01-12 31.56 32.01 31.29 31.40 0.0M
2024-01-11 31.03 31.27 30.85 31.15 0.1M
2024-01-10 30.76 31.27 30.76 31.24 0.0M
2024-01-09 31.15 31.39 30.91 30.94 0.0M
2024-01-08 31.40 31.62 31.29 31.50 0.0M
2024-01-05 31.49 31.84 31.39 31.42 0.1M
2024-01-04 32.51 32.51 31.74 31.78 0.1M
2024-01-03 32.77 33.04 32.38 32.38 0.1M
2024-01-02 33.80 33.80 33.01 33.01 0.1M