Winnebago Industries Inc

WGO
🏛️ 美国 →
33.85
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
2021-12-31 74.92 75.98 74.09 74.92 0.4M
2021-12-30 75.40 76.70 74.62 75.05 0.4M
2021-12-29 74.69 75.55 74.14 75.55 0.4M
2021-12-28 71.85 75.97 71.80 75.00 0.7M
2021-12-27 71.58 73.27 71.49 71.85 0.5M
2021-12-23 69.20 71.60 69.20 71.15 0.4M
2021-12-22 67.34 70.37 67.13 69.37 0.6M
2021-12-21 66.00 67.36 65.68 66.51 0.6M
2021-12-20 68.70 68.70 64.83 65.59 0.9M
2021-12-17 69.75 73.37 66.81 68.41 1.7M
2021-12-16 69.29 69.55 67.30 67.87 0.9M
2021-12-15 69.25 69.56 67.03 69.00 0.7M
2021-12-14 69.14 71.94 69.11 69.69 0.7M
2021-12-13 68.46 70.34 67.73 69.46 0.5M
2021-12-10 69.37 69.60 66.75 68.25 0.6M
2021-12-09 71.10 72.03 69.31 69.33 0.9M
2021-12-08 73.54 74.40 71.25 71.27 0.5M
2021-12-07 75.45 75.59 72.32 72.70 0.5M
2021-12-06 73.64 74.65 72.50 74.46 0.2M
2021-12-03 73.18 74.09 72.01 72.98 0.3M
2021-12-02 72.21 73.20 70.53 72.84 0.3M
2021-12-01 73.52 75.46 71.77 71.81 0.6M
2021-11-30 70.99 72.83 70.24 72.22 0.7M
2021-11-29 74.41 74.42 70.76 71.25 0.7M
2021-11-26 70.76 74.62 70.61 74.26 0.4M
2021-11-24 72.57 73.69 72.19 73.10 0.4M
2021-11-23 74.13 74.13 71.90 73.18 0.6M
2021-11-22 73.00 74.47 72.29 73.89 0.4M
2021-11-19 72.78 74.46 72.10 72.19 0.4M
2021-11-18 73.63 74.82 72.56 73.33 0.3M
2021-11-17 74.82 75.10 72.11 72.70 0.5M
2021-11-16 74.89 75.58 74.33 74.89 0.3M
2021-11-15 74.96 75.45 74.03 74.93 0.4M
2021-11-12 74.18 75.18 73.68 74.76 0.4M
2021-11-11 73.41 75.31 73.19 74.08 0.3M
2021-11-10 70.71 73.64 70.60 73.17 0.5M
2021-11-09 72.00 72.53 70.05 71.09 0.4M
2021-11-08 72.84 73.37 71.65 72.31 0.4M
2021-11-05 73.10 74.31 72.01 72.66 0.4M
2021-11-04 73.35 75.18 71.77 72.32 0.5M
2021-11-03 70.83 73.80 70.19 72.69 0.8M
2021-11-02 70.24 70.61 69.19 69.88 0.3M
2021-11-01 68.75 71.05 68.27 70.64 0.6M
2021-10-29 67.76 68.90 66.52 67.69 0.6M
2021-10-27 65.19 66.25 64.50 65.35 0.5M
2021-10-26 65.73 66.13 63.36 65.26 1.4M
2021-10-25 67.60 69.11 65.87 66.04 1.6M
2021-10-22 69.14 70.15 67.19 67.30 0.8M
2021-10-21 70.99 71.18 67.65 68.73 1.0M
2021-10-20 71.00 72.55 69.71 69.99 1.3M
2021-10-19 72.37 72.80 70.84 72.24 0.7M
2021-10-18 69.39 72.52 68.67 72.37 0.6M
2021-10-15 71.41 72.65 69.98 69.99 0.9M
2021-10-14 78.02 78.86 70.01 70.73 1.6M
2021-10-13 75.36 76.59 75.07 75.75 0.3M
2021-10-12 76.18 76.98 75.42 75.59 0.3M
2021-10-11 77.16 77.52 76.00 76.01 0.2M
2021-10-08 77.08 77.76 76.50 76.67 0.2M
2021-10-07 76.77 77.99 76.66 76.99 0.3M
2021-10-06 76.45 76.96 74.36 75.78 0.4M
2021-10-05 78.34 79.15 76.90 77.25 0.3M
2021-10-04 77.78 80.30 77.54 78.55 0.5M
2021-10-01 74.08 78.67 74.00 78.00 1.0M
2021-09-30 73.71 74.20 70.62 72.45 0.5M
2021-09-29 73.60 74.80 72.61 73.86 0.4M
2021-09-28 69.91 73.04 69.91 72.89 1.2M
2021-09-27 66.88 68.94 66.88 68.46 0.4M
2021-09-24 66.71 68.04 66.47 66.86 0.4M
2021-09-23 67.25 68.26 67.00 67.02 0.4M
2021-09-22 65.77 68.17 65.68 66.85 0.3M
2021-09-21 67.70 68.37 64.59 65.28 0.4M
2021-09-20 67.20 68.03 65.88 66.94 0.5M
2021-09-17 68.70 69.60 67.76 69.04 0.9M
2021-09-16 69.51 70.11 68.93 69.11 0.4M
2021-09-15 69.31 70.50 68.50 69.66 0.3M
2021-09-14 71.86 71.98 68.91 69.17 0.4M
2021-09-13 71.13 71.82 69.29 71.61 0.3M
2021-09-10 70.62 71.99 70.13 70.63 0.4M
2021-09-09 69.83 70.87 68.59 69.98 0.5M
2021-09-08 70.51 71.61 68.56 68.99 0.5M
2021-09-07 71.10 73.00 70.76 70.82 0.4M
2021-09-03 72.47 72.47 70.45 71.25 0.3M
2021-09-02 72.00 73.11 70.97 72.49 0.3M
2021-09-01 69.54 71.76 69.20 70.96 0.4M
2021-08-31 71.90 72.11 69.21 69.62 0.6M
2021-08-30 73.35 73.35 71.48 72.34 0.3M
2021-08-27 72.21 73.75 70.63 73.11 0.5M
2021-08-26 73.85 74.00 71.43 72.20 0.6M
2021-08-25 73.03 74.74 72.88 73.79 0.4M
2021-08-24 70.60 72.67 70.43 72.66 0.3M
2021-08-23 69.75 70.68 69.50 70.25 0.5M
2021-08-20 67.82 70.18 67.78 69.75 0.3M
2021-08-19 68.77 69.42 67.22 68.21 0.6M
2021-08-18 70.75 71.34 68.77 68.83 0.3M
2021-08-17 72.30 72.76 70.23 71.06 0.5M
2021-08-16 72.72 73.67 71.74 73.39 0.2M
2021-08-13 74.47 74.68 73.31 73.40 0.2M
2021-08-12 75.01 75.91 74.39 74.83 0.4M
2021-08-11 73.77 75.19 73.08 75.03 0.3M
2021-08-10 71.91 73.84 70.81 73.63 0.6M
2021-08-09 74.11 74.20 72.01 72.10 0.3M
2021-08-06 74.88 75.22 73.48 74.40 0.2M
2021-08-05 73.96 74.88 73.37 73.99 0.4M
2021-08-04 73.25 74.42 73.03 73.58 0.4M
2021-08-03 73.05 74.45 71.61 73.99 0.5M
2021-08-02 72.85 74.34 72.26 72.80 0.7M
2021-07-30 70.72 72.88 70.57 71.87 0.4M
2021-07-29 70.50 73.08 70.50 71.45 0.7M
2021-07-28 68.70 70.48 68.07 69.66 0.6M
2021-07-27 68.14 69.28 66.93 68.38 0.5M
2021-07-26 69.29 70.25 68.32 69.02 0.4M
2021-07-23 67.90 69.30 67.90 68.75 0.5M
2021-07-22 68.86 69.92 67.55 67.73 0.5M
2021-07-21 69.20 70.70 68.95 69.01 0.5M
2021-07-20 64.16 69.04 63.70 68.59 0.9M
2021-07-19 61.74 64.55 61.13 63.71 0.8M
2021-07-16 64.57 65.20 62.93 63.06 0.4M
2021-07-15 64.33 64.55 63.10 63.84 0.6M
2021-07-14 65.15 65.87 64.00 64.60 0.4M
2021-07-13 67.02 67.47 64.93 65.14 0.4M
2021-07-12 67.20 67.70 66.40 67.56 0.4M
2021-07-09 66.53 68.13 66.50 67.32 0.4M
2021-07-08 64.91 66.80 63.90 65.64 0.6M
2021-07-07 66.13 67.23 65.41 66.59 0.4M
2021-07-06 67.67 67.86 65.71 66.45 0.6M
2021-07-02 70.12 70.96 67.45 67.52 0.6M
2021-07-01 68.47 70.79 68.47 70.44 1.0M
2021-06-30 67.00 68.50 66.10 67.96 0.5M
2021-06-29 68.69 68.92 67.11 67.26 0.5M
2021-06-28 68.89 68.89 67.30 68.26 0.6M
2021-06-25 67.79 70.09 66.80 69.16 1.0M
2021-06-24 67.31 67.64 65.62 67.05 1.0M
2021-06-23 67.30 67.78 63.55 66.00 2.5M
2021-06-22 65.57 66.90 64.00 66.54 1.4M
2021-06-21 63.19 65.52 63.13 65.01 1.1M
2021-06-18 62.73 63.20 61.41 62.53 1.2M
2021-06-17 63.19 64.00 61.69 62.74 1.5M
2021-06-16 66.24 66.39 64.70 64.87 0.9M
2021-06-15 65.93 66.93 65.51 66.53 0.5M
2021-06-14 67.04 67.32 65.48 65.81 0.7M
2021-06-11 67.35 69.50 67.07 67.29 0.4M
2021-06-10 68.85 69.51 67.06 67.31 0.6M
2021-06-09 69.22 70.26 67.85 68.25 0.6M
2021-06-08 72.75 73.45 69.19 69.21 0.9M
2021-06-07 71.58 72.84 71.00 72.07 0.4M
2021-06-04 71.22 71.85 70.37 71.34 0.3M
2021-06-03 71.32 71.85 69.86 70.82 0.5M
2021-06-02 74.40 74.40 69.75 70.61 0.8M
2021-06-01 74.54 75.71 73.45 73.52 0.5M
2021-05-28 73.36 75.29 72.54 73.96 0.4M
2021-05-27 72.88 73.37 72.08 73.12 0.3M
2021-05-26 69.83 72.38 69.66 72.30 0.4M
2021-05-25 69.51 70.38 68.79 69.33 0.6M
2021-05-24 69.51 69.85 68.34 69.23 0.5M
2021-05-21 70.18 70.51 67.50 68.95 0.6M
2021-05-20 71.33 71.33 68.72 69.50 0.6M
2021-05-19 68.68 71.05 68.13 71.05 0.8M
2021-05-18 74.24 74.60 70.18 70.26 1.0M
2021-05-17 76.28 76.28 72.13 73.92 0.9M
2021-05-14 76.15 77.66 75.35 76.39 0.6M
2021-05-13 73.51 75.74 73.14 74.87 0.6M
2021-05-12 76.96 77.37 72.70 73.10 0.9M
2021-05-11 79.08 80.64 77.40 77.87 0.6M
2021-05-10 84.55 84.78 81.50 81.50 0.6M
2021-05-07 83.58 85.06 82.47 84.54 0.4M
2021-05-06 82.43 83.63 80.41 83.58 0.4M
2021-05-05 84.76 85.15 81.81 82.71 0.5M
2021-05-04 81.24 84.04 79.27 83.80 0.6M
2021-05-03 81.21 82.99 80.80 81.53 0.5M
2021-04-30 79.53 81.00 78.73 79.95 0.3M
2021-04-29 82.64 83.37 78.87 79.89 0.4M
2021-04-28 82.35 83.00 80.63 82.16 0.5M
2021-04-27 83.00 84.62 81.75 83.02 0.6M
2021-04-26 78.10 83.72 78.10 82.83 0.8M
2021-04-23 74.58 77.98 74.16 77.43 0.7M
2021-04-22 75.75 76.48 73.58 74.14 0.4M
2021-04-21 75.49 76.89 74.40 75.53 0.5M
2021-04-20 77.63 78.31 74.16 75.65 0.7M
2021-04-19 77.98 79.10 76.95 78.04 0.4M
2021-04-16 77.18 77.99 76.55 77.82 0.3M
2021-04-15 78.40 78.79 76.60 77.07 0.4M
2021-04-14 76.83 79.34 76.80 77.71 0.4M
2021-04-13 77.57 78.16 75.55 77.25 0.5M
2021-04-12 75.29 78.55 74.20 77.66 0.7M
2021-04-09 78.52 78.73 74.59 75.17 0.7M
2021-04-08 80.03 80.45 77.17 78.78 0.6M
2021-04-07 81.02 82.00 79.57 79.82 0.7M
2021-04-06 79.51 81.74 79.00 81.00 0.7M
2021-04-05 80.04 80.61 78.20 79.80 0.4M
2021-04-01 77.31 79.53 76.79 79.22 0.6M
2021-03-31 77.83 78.36 75.80 76.71 0.6M
2021-03-30 73.11 77.17 72.32 76.91 0.6M
2021-03-29 74.13 75.70 72.44 73.04 0.6M
2021-03-26 74.77 75.52 72.20 73.98 0.7M
2021-03-25 70.40 75.07 69.01 73.89 1.1M
2021-03-24 79.97 80.99 70.76 71.43 2.1M
2021-03-23 79.82 81.43 75.92 77.15 1.0M
2021-03-22 82.64 83.92 78.22 80.87 1.1M
2021-03-19 84.26 85.44 80.34 81.45 0.9M
2021-03-18 87.06 87.36 82.61 83.22 0.8M
2021-03-17 84.63 87.53 83.51 87.53 0.6M
2021-03-16 86.80 86.91 84.17 84.99 0.6M
2021-03-15 83.40 87.11 83.40 86.60 0.8M
2021-03-12 82.87 84.93 82.51 83.45 0.7M
2021-03-11 82.06 84.94 81.75 83.47 0.6M
2021-03-10 82.45 84.37 80.41 81.01 0.9M
2021-03-09 80.00 82.68 78.01 81.30 1.0M
2021-03-08 74.67 79.83 74.13 79.06 1.4M
2021-03-05 72.17 73.99 67.83 73.96 0.8M
2021-03-04 71.56 73.15 66.66 71.11 0.8M
2021-03-03 71.73 73.60 69.66 72.20 0.5M
2021-03-02 73.44 73.45 70.96 71.31 0.5M
2021-03-01 70.76 73.50 70.40 73.01 0.7M
2021-02-26 69.12 70.49 66.90 69.60 1.1M
2021-02-25 72.53 73.21 68.82 68.94 0.6M
2021-02-24 71.82 73.87 71.40 73.72 0.7M
2021-02-23 69.74 72.18 66.38 71.82 0.9M
2021-02-22 71.00 73.03 69.93 70.88 0.8M
2021-02-19 70.73 72.16 70.37 71.68 0.8M
2021-02-18 70.84 71.08 68.87 70.24 0.6M
2021-02-17 69.69 71.70 68.68 71.17 0.4M
2021-02-16 72.49 72.90 70.05 70.11 0.7M
2021-02-12 71.26 73.18 71.02 72.15 0.3M
2021-02-11 72.90 73.37 70.07 71.67 0.5M
2021-02-10 73.13 74.55 71.82 72.58 0.5M
2021-02-09 73.24 74.66 71.78 73.61 0.6M
2021-02-08 72.23 73.56 71.09 73.24 0.7M
2021-02-05 70.25 71.75 68.82 71.46 0.7M
2021-02-04 68.59 70.65 68.52 69.47 0.6M
2021-02-03 68.58 68.71 66.25 68.23 0.4M
2021-02-02 68.17 69.75 67.08 68.41 0.6M
2021-02-01 69.49 70.81 66.75 67.82 0.7M
2021-01-29 67.60 70.30 66.55 69.06 0.9M
2021-01-28 68.63 69.96 65.82 67.59 0.8M
2021-01-27 70.51 74.25 66.39 68.21 1.4M
2021-01-26 68.65 71.95 68.29 71.59 1.0M
2021-01-25 66.73 69.83 66.73 68.06 0.9M
2021-01-22 66.84 68.98 65.66 66.49 0.5M
2021-01-21 68.60 68.88 65.98 67.28 0.7M
2021-01-20 69.31 69.95 67.34 68.04 0.4M
2021-01-19 66.56 68.96 65.61 68.61 0.5M
2021-01-15 65.48 66.26 64.36 65.61 0.5M
2021-01-14 65.20 66.99 65.02 66.21 0.5M
2021-01-13 65.33 65.87 63.99 64.56 0.6M
2021-01-12 62.29 65.27 62.29 65.00 0.7M
2021-01-11 61.20 62.90 60.80 62.11 0.6M
2021-01-08 65.63 66.08 61.37 61.60 0.7M
2021-01-07 66.10 67.60 65.21 65.53 0.6M
2021-01-06 63.73 66.37 63.73 66.01 0.9M
2021-01-05 61.14 63.96 60.68 63.76 0.8M
2021-01-04 60.52 61.75 60.22 61.18 0.9M