阿斯麦控股公司ASML · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$1565.90
-109.80 (-6.55%)2025-10-302026-10-30
交易日502 成交量（股）2,176,369.0425 当日区间$1535.33 – $1609.26
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 1587.82 | 1609.26 | 1535.33 | 1565.9 | 2,176,369.0425 |
| 2026-10-29 | 1657.42 | 1690.1 | 1650.82 | 1675.7 | 1,277,369 |
| 2026-10-28 | 1656.74 | 1673.06 | 1647.81 | 1662.85 | 1,076,646.2985 |
| 2026-10-27 | 1617.74 | 1643.67 | 1598.66 | 1635.57 | 1,365,595.9564 |
| 2026-10-26 | 1588.02 | 1612 | 1582.88 | 1590.9 | 1,947,605.4529 |
| 2026-10-23 | 1550.485 | 1581.64 | 1550 | 1571.8 | 999,144.8241 |
| 2026-10-22 | 1622.935 | 1628.29 | 1555.9392 | 1560.54 | 2,035,060.8657 |
| 2026-10-21 | 1680.53 | 1687.81 | 1661.62 | 1676.69 | 1,248,098.9906 |
| 2026-10-20 | 1633.66 | 1654.21 | 1613.54 | 1630.84 | 995,660.4754 |
| 2026-10-19 | 1678.75 | 1681.78 | 1646.02 | 1647.12 | 1,258,086.8799 |
| 2026-10-16 | 1659.01 | 1686.32 | 1639.43 | 1641.52 | 1,891,022.6229 |
| 2026-10-15 | 1616.14 | 1661.135 | 1594.0297 | 1657.44 | 1,987,932.4256 |
| 2026-10-14 | 1676.8 | 1734.4999 | 1648.8 | 1650 | 2,877,156.0523 |
| 2026-10-13 | 1707 | 1725.2668 | 1682.02 | 1717.76 | 1,595,287.1917 |
| 2026-10-12 | 1784.36 | 1784.805 | 1750.02 | 1750.24 | 1,107,117.4536 |
| 2026-10-09 | 1819.14 | 1825.57 | 1778 | 1780.34 | 1,204,866.4428 |
| 2026-10-08 | 1791.8 | 1842.53 | 1763.23 | 1769.79 | 1,932,507.3506 |
| 2026-10-07 | 1788.92 | 1811.71 | 1785.74 | 1804.96 | 1,249,158.5884 |
| 2026-10-06 | 1869.995 | 1869.995 | 1819.09 | 1834.1 | 1,627,464.6161 |
| 2026-10-05 | 1852.53 | 1869.67 | 1841.8 | 1859.86 | 1,387,875.05 |
| 2026-10-02 | 1849.74 | 1873.5 | 1842.45 | 1867.31 | 1,345,027.564 |
| 2026-10-01 | 1799.1 | 1822.2 | 1791.25 | 1808.49 | 1,406,582.2505 |
| 2026-09-30 | 1828.6 | 1830 | 1808.96 | 1811.67 | 1,229,615.9864 |
| 2026-09-29 | 1811.51 | 1841.7653 | 1800.4 | 1834.39 | 1,656,248.0817 |
| 2026-09-28 | 1748.82 | 1784.56 | 1735.5 | 1771.41 | 1,374,642.4713 |
| 2026-09-25 | 1741.25 | 1759.25 | 1728.11 | 1743.94 | 802,250.0595 |
| 2026-09-24 | 1708.845 | 1736.84 | 1700.88 | 1722.5 | 1,264,532.1414 |
| 2026-09-23 | 1731.2 | 1746.605 | 1704.3 | 1744.61 | 1,255,345.992 |
| 2026-09-22 | 1696 | 1749.7 | 1694.29 | 1747.9 | 1,175,553.8778 |
| 2026-09-21 | 1693.07 | 1722.33 | 1677.09 | 1711.32 | 1,316,173.556 |
| 2026-09-18 | 1630 | 1681.61 | 1628.27 | 1679.92 | 2,527,195.0378 |
| 2026-09-17 | 1637.07 | 1638.7 | 1614.015 | 1629.67 | 1,396,255.0004 |
| 2026-09-16 | 1629.85 | 1629.85 | 1584.54 | 1602.22 | 1,338,744.4428 |
| 2026-09-15 | 1615.61 | 1616.55 | 1575.78 | 1591.48 | 1,578,620.9621 |
| 2026-09-14 | 1594.21 | 1610.41 | 1572.84 | 1575.15 | 1,974,471.2854 |
| 2026-09-11 | 1726.87 | 1727.3099 | 1696.21 | 1698.3 | 881,944.3034 |
| 2026-09-10 | 1688.51 | 1716.63 | 1681.58 | 1687.43 | 1,080,300.9782 |
| 2026-09-09 | 1727.72 | 1750.89 | 1722.92 | 1729.52 | 1,062,851.5161 |
| 2026-09-08 | 1774.35 | 1790 | 1743.09 | 1764.85 | 1,354,039.3345 |
| 2026-09-04 | 1678.74 | 1721.66 | 1675.925 | 1714.88 | 1,289,622.1281 |
| 2026-09-03 | 1642.387 | 1656.31 | 1619.34 | 1646.19 | 1,439,234.8521 |
| 2026-09-02 | 1672.21 | 1688.655 | 1650.201 | 1682.3 | 873,735.6017 |
| 2026-09-01 | 1680.74 | 1684 | 1651.21 | 1665.14 | 1,005,728.8728 |
| 2026-08-31 | 1708.68 | 1716.9 | 1679.33 | 1696.01 | 1,212,637.263 |
| 2026-08-28 | 1734.75 | 1740 | 1692.88 | 1696.16 | 1,259,364.4544 |
| 2026-08-27 | 1746.53 | 1751.78 | 1719.11 | 1735.01 | 1,028,219.3555 |
| 2026-08-26 | 1746.33 | 1761.71 | 1732.3501 | 1745.64 | 879,335.9747 |
| 2026-08-25 | 1759.15 | 1769.99 | 1735.87 | 1744.16 | 809,383.4394 |
| 2026-08-24 | 1761.56 | 1761.98 | 1727.57 | 1740.13 | 1,203,901.5455 |
| 2026-08-21 | 1763.505 | 1771 | 1741 | 1763.76 | 973,145.4102 |