Zangge Holding Co Ltd（000408.SHE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	70.50	70.70	68.76	70.16	+1.18%	6,629,361
2026-10-15	70.33	70.76	68.52	69.34	-2.91%	11,755,903
2026-10-14	71.67	73.05	71.35	71.42	-0.90%	6,475,478
2026-10-13	70.79	72.80	70.31	72.07	+1.22%	8,459,984
2026-10-12	74.36	74.50	71.10	71.20	-2.98%	9,249,945
2026-10-09	71.40	74.06	71.40	73.39	+2.23%	9,532,293
2026-10-08	71.89	72.99	71.33	71.79	+1.60%	8,141,313
2026-09-30	70.50	71.65	70.25	70.66	+1.23%	7,091,585
2026-09-29	70.22	70.32	69.05	69.80	-0.14%	6,041,023
2026-09-28	70.39	70.93	69.76	69.90	-2.18%	7,780,039
2026-09-24	73.01	73.34	71.30	71.46	-3.24%	6,993,540
2026-09-23	74.44	74.77	73.49	73.85	+0.48%	6,732,155
2026-09-22	73.00	74.19	72.81	73.50	+1.65%	8,425,516
2026-09-21	72.40	72.96	71.69	72.31	+0.21%	6,951,917
2026-09-18	73.85	74.29	71.76	72.16	+1.71%	10,375,039
2026-09-17	71.77	72.48	69.76	70.95	-1.87%	9,080,351
2026-09-16	70.91	72.76	70.23	72.30	+2.29%	9,447,566
2026-09-15	71.71	72.10	70.45	70.68	-2.05%	7,897,375
2026-09-14	72.00	72.78	71.48	72.16	-0.67%	6,905,736
2026-09-11	73.90	74.29	71.09	72.65	-5.49%	20,070,131
2026-09-10	78.77	79.22	76.68	76.87	-2.15%	7,973,289
2026-09-09	76.55	78.70	76.31	78.56	+2.98%	13,079,463
2026-09-08	75.93	77.20	75.29	76.29	+3.05%	13,262,886
2026-09-07	75.79	75.79	73.86	74.03	-2.10%	9,359,217
2026-09-04	77.15	77.55	75.33	75.62	-1.61%	8,914,908
2026-09-03	76.90	77.47	76.35	76.86	+0.93%	7,689,321
2026-09-02	77.47	77.84	75.64	76.15	-3.52%	11,889,576
2026-09-01	79.87	80.22	78.77	78.93	+0.69%	11,389,757
2026-08-31	77.42	78.56	76.55	78.39	-0.77%	11,212,150
2026-08-28	79.01	79.28	77.72	79.00	+0.22%	8,542,400
2026-08-27	78.80	79.68	78.55	78.83	-0.58%	8,423,143
2026-08-26	77.00	81.37	76.70	79.29	+4.71%	21,339,644
2026-08-25	78.80	78.85	75.18	75.72	-2.17%	12,275,534
2026-08-24	79.75	80.30	76.54	77.40	-1.01%	14,863,877
2026-08-21	77.58	79.10	77.16	78.19	+1.41%	13,367,500
2026-08-20	77.40	79.29	76.34	77.10	+2.04%	15,635,134
2026-08-19	77.00	77.70	75.50	75.56	-4.01%	15,461,021
2026-08-18	78.70	79.99	77.70	78.72	-0.87%	14,126,295
2026-08-17	80.00	80.80	78.36	79.41	+2.25%	16,418,150
2026-08-14	77.29	78.18	76.05	77.66	-0.49%	15,210,394
2026-08-13	81.02	81.69	77.91	78.04	-3.83%	16,999,232
2026-08-12	82.08	84.06	80.95	81.15	-1.49%	20,094,310
2026-08-11	88.00	88.90	82.28	82.38	-7.65%	33,345,328
2026-08-10	90.00	90.99	88.27	89.20	-0.89%	14,156,920
2026-08-07	87.10	91.00	87.07	90.00	+3.70%	18,107,859
2026-08-06	87.80	89.07	86.00	86.79	+0.25%	18,515,128
2026-08-05	81.60	86.99	81.57	86.57	+6.97%	23,147,252
2026-08-04	80.18	81.08	77.68	80.93	+1.25%	13,942,978
2026-08-03	79.91	81.00	78.28	79.93	-0.86%	12,211,811
2026-07-31	80.80	81.37	79.30	80.62	+1.03%	12,254,024
2026-07-30	80.00	81.25	78.75	79.80	+0.25%	10,944,079
2026-07-29	79.01	80.55	77.66	79.60	+0.24%	10,153,502
2026-07-28	79.00	81.35	78.06	79.41	-0.40%	12,555,173
2026-07-27	78.19	80.00	78.13	79.73	+3.18%	11,296,022
2026-07-24	77.80	79.36	77.00	77.27	-2.76%	12,246,434
2026-07-23	77.70	80.59	76.62	79.46	+3.79%	20,870,723
2026-07-22	74.00	77.88	74.00	76.56	+5.88%	24,078,636
2026-07-21	70.75	72.63	70.60	72.31	+3.54%	18,299,208
2026-07-20	68.72	70.42	67.38	69.84	+1.81%	15,098,726
2026-07-17	69.62	70.45	67.79	68.60	-2.94%	13,001,410
2026-07-16	70.71	73.15	70.03	70.68	-1.15%	11,551,327
2026-07-15	73.02	74.00	71.03	71.50	+0.73%	15,488,128
2026-07-14	67.09	71.80	66.50	70.98	+5.39%	16,522,289
2026-07-13	68.77	68.90	66.87	67.35	-2.81%	11,674,194
2026-07-10	69.41	72.05	68.26	69.30	+0.67%	18,445,198
2026-07-09	70.58	70.88	66.74	68.84	-2.44%	17,865,936
2026-07-08	73.30	73.39	70.48	70.56	-3.41%	12,068,279
2026-07-07	75.68	75.89	72.78	73.05	-2.24%	11,332,425
2026-07-06	73.58	77.58	73.06	74.72	+1.87%	16,759,768
2026-07-03	71.60	75.19	71.50	73.35	+5.09%	22,468,716
2026-07-02	69.00	71.07	67.90	69.80	+2.17%	18,376,769
2026-07-01	68.80	70.23	67.44	68.32	-1.44%	14,787,587
2026-06-30	69.40	70.09	68.21	69.32	-1.20%	12,627,950
2026-06-29	68.06	70.93	67.65	70.16	+3.10%	13,241,639
2026-06-26	70.78	70.95	67.89	68.05	-2.92%	17,194,722
2026-06-25	71.00	71.67	69.60	70.10	-4.23%	20,524,640
2026-06-24	72.00	74.18	71.37	73.20	+0.97%	14,804,812
2026-06-23	78.89	78.89	72.08	72.50	-8.18%	22,939,508
2026-06-22	75.50	79.42	73.50	78.96	+3.32%	22,105,606
2026-06-18	76.26	79.44	75.11	76.42	-0.98%	15,143,161
2026-06-17	77.15	77.94	75.68	77.18	+1.10%	11,468,288
2026-06-16	81.48	81.54	76.23	76.34	-6.74%	17,759,776
2026-06-15	81.99	83.60	80.00	81.86	+3.01%	23,591,247
2026-06-12	78.00	81.15	76.73	79.47	+4.55%	19,099,178
2026-06-11	74.00	77.29	73.50	76.01	+1.90%	12,739,781
2026-06-10	73.12	75.50	72.85	74.59	-0.94%	9,149,273
2026-06-09	73.65	75.68	72.30	75.30	+3.08%	10,208,033
2026-06-08	73.00	74.15	71.50	73.05	-3.98%	14,836,784
2026-06-05	77.65	78.98	75.82	76.08	-2.02%	9,513,503
2026-06-04	79.00	79.39	77.02	77.65	-2.82%	8,956,088
2026-06-03	78.56	81.20	78.50	79.90	+0.83%	12,058,447
2026-06-02	78.01	79.75	75.75	79.24	+4.19%	14,395,948
2026-06-01	77.00	78.16	75.79	76.05	-1.46%	12,102,164
2026-05-29	79.30	79.78	76.98	77.18	-0.64%	13,006,197
2026-05-28	80.26	80.87	77.00	77.68	-3.85%	15,900,072
2026-05-27	83.80	84.59	80.33	80.79	-4.10%	14,073,379
2026-05-26	79.20	84.58	78.31	84.24	+6.36%	21,152,517
2026-05-25	82.16	83.18	79.08	79.20	-2.17%	14,717,680
2026-05-22	79.15	81.39	78.02	80.96	+3.54%	12,426,314
2026-05-21	81.43	82.65	78.00	78.19	-2.15%	12,142,645
2026-05-20	78.50	80.63	77.48	79.91	-0.31%	13,717,170
2026-05-19	80.70	80.76	79.00	80.16	+0.02%	12,774,017
2026-05-18	81.66	82.46	79.22	80.14	-4.26%	22,492,234
2026-05-15	87.01	87.65	83.49	83.71	-4.53%	21,036,406
2026-05-14	90.84	92.14	87.68	87.68	-3.76%	13,372,035
2026-05-13	90.02	92.88	90.02	91.11	+3.51%	20,908,848
2026-05-12	88.37	89.99	87.66	88.02	+1.63%	18,048,905
2026-05-11	87.54	88.80	86.39	86.61	-1.24%	16,047,792
2026-05-08	88.05	89.58	85.60	87.70	-1.05%	17,996,002
2026-05-07	91.00	91.20	87.18	88.63	-1.72%	16,608,415
2026-05-06	89.89	90.50	87.33	90.18	+1.03%	15,785,172
2026-04-30	90.79	92.40	88.66	89.26	-1.92%	14,210,040
2026-04-29	88.10	91.29	87.23	91.01	+2.57%	13,694,438
2026-04-28	89.09	89.99	87.51	88.73	-1.33%	9,267,969
2026-04-27	90.24	90.97	88.11	89.93	-0.35%	12,604,078
2026-04-24	87.00	90.77	86.81	90.25	+3.39%	15,294,619
2026-04-23	88.87	90.85	86.73	87.29	-1.13%	14,363,365
2026-04-22	86.12	88.76	85.71	88.29	+2.12%	13,140,156
2026-04-21	86.97	86.99	84.38	86.46	-0.09%	12,488,506
2026-04-20	87.00	88.50	86.20	86.54	+1.99%	19,082,924
2026-04-17	86.40	86.40	84.10	84.85	-3.51%	13,669,179
2026-04-16	84.66	88.17	84.30	87.94	+4.10%	19,283,146
2026-04-15	85.49	88.00	84.10	84.48	-0.39%	14,631,362
2026-04-14	84.00	85.54	84.00	84.81	+3.00%	13,987,972
2026-04-13	83.29	83.68	81.96	82.34	-0.91%	12,620,260
2026-04-10	84.43	84.99	82.88	83.10	-1.17%	9,953,551
2026-04-09	84.00	85.25	83.50	84.08	-0.50%	9,069,042
2026-04-08	82.65	84.93	82.22	84.50	+4.32%	17,903,981
2026-04-07	81.27	81.87	80.01	81.00	-0.49%	10,776,204
2026-04-03	82.01	82.50	80.80	81.40	-1.03%	7,988,300
2026-04-02	82.10	83.21	80.88	82.25	+0.09%	12,409,747
2026-04-01	81.80	82.85	81.00	82.18	+3.67%	17,922,927
2026-03-31	81.00	81.25	78.82	79.27	-2.17%	13,977,026
2026-03-30	80.50	81.50	79.11	81.03	+0.66%	18,457,745
2026-03-27	76.76	81.82	76.76	80.50	+3.46%	19,089,076
2026-03-26	78.05	79.88	76.90	77.81	-0.41%	13,926,405
2026-03-25	78.43	79.33	77.32	78.13	+3.02%	26,350,159
2026-03-24	73.05	75.84	72.08	75.84	+7.50%	27,080,476
2026-03-23	71.20	73.91	70.00	70.55	-3.20%	29,001,890
2026-03-20	73.89	74.58	72.66	72.88	+0.61%	21,411,271
2026-03-19	74.80	75.98	72.41	72.44	-7.10%	37,792,487
2026-03-18	81.00	81.29	77.66	77.98	-3.13%	18,701,907
2026-03-17	80.69	84.30	80.23	80.50	-0.17%	24,394,878
2026-03-16	81.50	82.58	78.21	80.64	+1.13%	24,674,180
2026-03-13	83.01	83.36	79.50	79.74	-1.08%	18,963,488
2026-03-12	82.10	83.20	79.98	80.61	-2.21%	11,929,987
2026-03-11	82.88	83.39	81.51	82.43	-0.64%	9,992,187
2026-03-10	82.10	83.28	81.21	82.96	+2.21%	12,250,299
2026-03-09	78.70	81.85	76.50	81.17	+0.96%	24,633,959
2026-03-06	80.20	81.77	79.88	80.40	-0.65%	14,872,042
2026-03-05	81.81	82.48	80.35	80.93	-0.05%	13,524,028
2026-03-04	80.05	82.72	79.76	80.97	+1.15%	18,133,205
2026-03-03	85.11	85.32	79.95	80.05	-6.93%	25,653,372
2026-03-02	86.48	86.70	83.05	86.01	-0.17%	21,221,787
2026-02-27	85.96	88.17	85.12	86.16	-0.97%	15,611,692
2026-02-26	87.13	89.27	86.25	87.00	+2.59%	22,551,820
2026-02-25	83.98	85.80	83.12	84.80	+1.44%	16,360,403
2026-02-24	84.58	84.58	83.13	83.60	+0.94%	12,466,698
2026-02-13	84.36	85.35	82.48	82.82	-2.94%	15,356,336
2026-02-12	84.88	87.10	84.42	85.33	+0.58%	14,107,963
2026-02-11	84.56	86.20	84.50	84.84	-0.24%	10,479,936
2026-02-10	85.18	85.47	84.15	85.04	+0.20%	8,466,021
2026-02-09	85.45	86.33	84.42	84.87	+2.25%	10,842,614
2026-02-06	78.68	84.00	78.68	83.00	+0.53%	15,313,212
2026-02-05	85.03	85.66	81.60	82.56	-4.85%	18,676,595
2026-02-04	87.32	88.17	85.66	86.77	-0.61%	14,577,517
2026-02-03	84.50	87.39	82.86	87.30	+6.76%	18,209,100
2026-02-02	81.59	86.03	81.59	81.77	-5.25%	26,649,666
2026-01-30	89.00	89.49	82.80	86.30	-5.49%	28,572,077
2026-01-29	89.50	94.40	89.11	91.31	+2.02%	26,997,342
2026-01-28	90.00	90.90	87.00	89.50	-0.56%	25,720,472
2026-01-27	94.24	96.04	89.48	90.00	-5.13%	27,642,805
2026-01-26	94.00	97.28	93.57	94.87	+1.48%	18,917,897
2026-01-23	93.00	94.48	91.12	93.49	+1.72%	14,565,535
2026-01-22	91.45	93.48	90.82	91.91	+0.49%	13,292,435
2026-01-21	91.88	92.17	89.55	91.46	+0.01%	12,169,709
2026-01-20	90.99	93.12	87.70	91.45	+1.61%	16,160,165
2026-01-19	88.88	91.19	87.43	90.00	+0.55%	13,376,748
2026-01-16	90.70	93.70	88.87	89.51	-1.20%	17,158,374
2026-01-15	89.01	93.20	88.80	90.60	+0.97%	15,888,226
2026-01-14	89.50	91.18	88.20	89.73	-0.19%	17,043,563
2026-01-13	85.48	90.50	85.48	89.90	+5.26%	23,719,572
2026-01-12	89.90	90.00	84.26	85.41	-2.06%	22,058,459
2026-01-09	86.00	88.95	86.00	87.21	-0.90%	17,693,352
2026-01-08	90.51	91.00	86.71	88.00	-3.46%	19,431,125
2026-01-07	91.81	93.49	90.20	91.15	-0.95%	13,962,156
2026-01-06	91.16	93.58	89.44	92.02	+2.26%	18,050,514
2026-01-05	85.01	90.58	84.78	89.99	+6.62%	20,363,370
2025-12-31	83.80	86.36	83.01	84.40	+0.61%	13,425,450
2025-12-30	81.37	84.37	80.66	83.89	+1.60%	13,710,592
2025-12-29	87.50	87.68	81.95	82.57	-3.23%	18,486,719
2025-12-26	81.03	85.81	80.31	85.33	+7.19%	17,675,285
2025-12-25	79.04	80.34	77.50	79.61	+0.23%	12,301,048
2025-12-24	80.50	80.77	76.77	79.43	-0.43%	17,762,008
2025-12-23	79.93	81.47	77.96	79.77	-0.15%	14,842,138
2025-12-22	79.80	80.60	78.53	79.89	+0.11%	17,578,347
2025-12-19	75.00	79.80	74.20	79.80	+6.56%	19,996,660
2025-12-18	74.60	75.93	74.01	74.89	-0.40%	12,320,981
2025-12-17	72.78	75.68	72.30	75.19	+3.44%	16,325,242
2025-12-16	72.72	74.32	71.95	72.69	-0.04%	13,241,824
2025-12-15	71.50	74.95	71.41	72.72	+0.19%	14,624,420
2025-12-12	72.80	73.88	71.81	72.58	+0.82%	17,840,956
2025-12-11	70.80	73.32	70.50	71.99	+2.83%	19,417,530
2025-12-10	68.00	70.18	67.78	70.01	+2.96%	14,666,051
2025-12-09	69.00	69.31	67.48	68.00	-2.68%	16,941,444
2025-12-08	68.59	70.00	66.95	69.87	+2.75%	20,052,752
2025-12-05	67.00	68.25	66.50	68.00	+1.63%	15,733,724
2025-12-04	66.67	68.83	66.30	66.91	+3.40%	25,345,746
2025-12-03	63.44	65.85	63.07	64.71	+2.60%	20,299,602
2025-12-02	62.93	63.37	61.76	63.07	+0.24%	14,374,570
2025-12-01	63.51	65.19	62.14	62.92	+3.52%	30,878,012
2025-11-28	60.26	61.65	60.05	60.78	+0.91%	12,025,727
2025-11-27	59.77	61.50	59.23	60.23	+2.29%	13,170,078
2025-11-26	59.81	60.78	58.70	58.88	-0.83%	11,204,719
2025-11-25	58.36	60.19	58.02	59.37	+3.13%	13,037,036
2025-11-24	59.76	59.76	56.81	57.57	-2.09%	15,556,460
2025-11-21	60.90	61.52	58.63	58.80	-5.92%	20,840,588
2025-11-20	61.19	64.00	61.00	62.50	+2.73%	23,938,364
2025-11-19	59.39	61.60	59.39	60.84	+3.14%	14,180,082
2025-11-18	61.04	61.87	58.50	58.99	-3.18%	15,206,498
2025-11-17	60.90	62.77	60.50	60.93	+0.91%	18,281,406
2025-11-14	59.60	61.18	59.08	60.38	+0.30%	12,174,687
2025-11-13	57.03	60.77	57.03	60.20	+6.47%	20,812,218
2025-11-12	56.90	57.50	56.00	56.54	-1.21%	7,535,750
2025-11-11	58.40	59.07	56.76	57.23	-0.59%	8,865,368
2025-11-10	57.90	59.33	57.34	57.57	-0.09%	11,963,918
2025-11-07	56.85	58.27	56.62	57.62	+1.05%	11,693,758
2025-11-06	55.11	57.34	55.00	57.02	+4.36%	13,402,468
2025-11-05	53.97	55.19	53.10	54.64	-0.09%	15,041,278
2025-11-04	57.10	57.85	54.30	54.69	-4.99%	16,710,900
2025-11-03	58.62	58.70	55.68	57.56	-2.21%	20,621,996
2025-10-31	60.25	61.18	58.76	58.86	-2.21%	11,401,099
2025-10-30	61.00	61.85	60.00	60.19	-1.59%	13,471,964
2025-10-29	58.78	61.16	58.78	61.16	+5.28%	12,238,906
2025-10-28	60.35	60.59	57.80	58.09	-4.11%	14,092,100
2025-10-27	59.89	61.17	59.74	60.58	+2.42%	11,267,148
2025-10-24	59.36	59.97	58.26	59.15	+1.01%	9,921,599
2025-10-23	57.05	58.59	56.90	58.56	+2.07%	9,052,090
2025-10-22	55.60	57.89	55.60	57.37	+1.18%	10,370,749
2025-10-21	56.29	57.08	55.38	56.70	+2.42%	11,774,440
2025-10-20	55.10	57.17	54.45	55.36	+1.23%	15,835,893
2025-10-17	57.35	57.77	54.36	54.69	-4.70%	21,319,414
2025-10-16	58.48	59.00	56.80	57.39	-1.86%	12,394,948
2025-10-15	58.27	58.72	56.89	58.48	+2.36%	15,370,063
2025-10-14	62.08	62.25	57.00	57.13	-5.48%	20,212,926
2025-10-13	58.72	60.90	58.62	60.44	-0.43%	14,334,886
2025-10-10	61.28	62.80	59.43	60.70	-0.85%	20,176,215
2025-10-09	60.08	61.88	59.03	61.22	+4.95%	20,828,592
2025-09-30	57.00	58.50	56.12	58.33	+4.37%	14,629,344
2025-09-29	54.65	55.97	54.30	55.89	+2.78%	13,278,578

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+34.14%）。最弱月份：5月（-8.06%）。基於2年每日數據（2025–2026）。

1月+4.33%
2月+5.25%
3月+1.07%
4月+3.11%
5月-8.06%
6月+4.38%
7月+11.73%
8月+7.56%
9月-2.01%
10月-3.85%
11月+5.59%
12月+34.14%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Zangge Holding Co Ltd（000408.SHE）最新收盤價是多少？

2026-10-16 收於 70.16，來自Closelook數據湖的每日價格紀錄。

000408.SHE 的52週最高價和最低價是多少？

過去52週最高 97.28、最低 53.10（截至 2026-10-16）。

Zangge Holding Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，000408.SHE 最強的日曆月份是12月（平均 +34.14%），最弱的是5月（平均 -8.06%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。