Jade Biosciences, Inc.（JBIO）— 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	13.78	14.10	13.03	13.47	-2.11%	981,000
2026-10-15	13.54	14.18	13.45	13.76	+2.38%	1,038,900
2026-10-14	13.22	13.65	12.85	13.44	+0.15%	1,172,700
2026-10-13	14.00	14.23	13.35	13.42	-4.14%	1,329,200
2026-10-12	14.33	14.45	13.82	14.00	-2.71%	1,355,600
2026-10-09	14.16	14.81	14.00	14.39	+1.70%	735,600
2026-10-08	13.58	14.15	13.18	14.15	+2.76%	1,667,200
2026-10-07	13.19	14.14	13.08	13.77	+2.68%	951,300
2026-10-06	14.20	14.34	13.15	13.41	-4.69%	493,900
2026-10-05	14.21	14.71	13.79	14.07	-0.35%	607,100
2026-10-02	13.86	14.17	13.31	14.12	+2.54%	1,109,800
2026-10-01	13.97	14.57	13.59	13.77	-1.99%	1,071,700
2026-09-30	14.43	14.74	13.95	14.05	-0.92%	930,900
2026-09-29	14.35	14.65	13.77	14.18	-1.18%	627,500
2026-09-28	14.29	14.71	14.08	14.35	-0.49%	598,600
2026-09-25	14.81	15.20	14.39	14.42	-2.10%	525,800
2026-09-24	14.59	15.06	14.45	14.73	+0.14%	1,051,300
2026-09-23	16.64	16.64	14.58	14.71	-12.23%	1,464,700
2026-09-22	16.92	17.16	16.60	16.76	+0.12%	643,900
2026-09-21	17.12	17.67	16.49	16.74	-1.18%	528,800
2026-09-18	17.15	17.35	16.79	16.94	-1.17%	2,942,200
2026-09-17	17.03	17.74	16.94	17.14	+2.94%	815,700
2026-09-16	17.52	17.61	16.16	16.65	-4.20%	1,730,500
2026-09-15	18.16	18.16	17.02	17.38	-4.40%	849,800
2026-09-14	18.06	18.83	17.88	18.18	+1.62%	829,500
2026-09-11	19.38	20.10	17.53	17.89	-6.53%	1,249,200
2026-09-10	18.82	19.33	18.59	19.14	+0.42%	1,224,900
2026-09-09	19.43	19.98	18.79	19.06	-2.01%	1,507,500
2026-09-08	19.67	20.15	19.00	19.45	-2.26%	825,600
2026-09-04	19.86	20.35	19.70	19.90	+0.25%	605,000
2026-09-03	21.00	21.27	19.76	19.85	-7.24%	1,381,800
2026-09-02	21.17	22.00	20.48	21.40	+1.81%	506,200
2026-09-01	21.32	21.61	20.73	21.02	-1.59%	516,600
2026-08-31	20.65	21.45	20.35	21.36	+2.50%	837,000
2026-08-28	21.07	21.40	20.81	20.84	-2.11%	357,900
2026-08-27	21.26	21.84	21.13	21.29	-0.19%	342,600
2026-08-26	22.40	22.40	21.20	21.33	-2.34%	355,900
2026-08-25	21.74	22.16	21.33	21.84	+2.39%	603,500
2026-08-24	21.27	21.77	20.39	21.33	-0.05%	595,700
2026-08-21	21.45	22.12	21.13	21.34	+0.52%	571,800
2026-08-20	23.82	23.82	20.70	21.23	-5.85%	936,600
2026-08-19	23.87	24.33	22.43	22.55	-4.25%	789,000
2026-08-18	23.07	23.60	22.87	23.55	+0.43%	721,600
2026-08-17	24.60	24.94	23.30	23.45	-5.10%	671,600
2026-08-14	23.57	25.00	23.38	24.71	+3.78%	1,478,400
2026-08-13	23.52	24.09	23.02	23.81	+2.59%	1,089,600
2026-08-12	22.49	23.46	21.51	23.21	+3.85%	713,900
2026-08-11	22.07	22.52	21.40	22.35	+2.85%	525,600
2026-08-10	21.92	23.05	21.43	21.73	-1.05%	635,000
2026-08-07	22.76	23.00	21.73	21.96	-1.26%	480,800
2026-08-06	21.75	23.00	21.54	22.24	+2.49%	1,112,800
2026-08-05	21.12	22.20	21.08	21.70	+1.64%	1,265,200
2026-08-04	19.42	21.51	19.42	21.35	+11.49%	1,687,400
2026-08-03	19.52	20.00	18.55	19.15	-3.04%	651,200
2026-07-31	20.00	20.04	18.64	19.75	-1.25%	600,300
2026-07-30	19.49	20.15	19.18	20.00	+3.36%	432,800
2026-07-29	20.01	20.15	18.75	19.35	-1.78%	633,500
2026-07-28	19.91	20.77	18.54	19.70	-1.25%	775,700
2026-07-27	20.23	21.00	19.93	19.95	-0.65%	1,415,700
2026-07-24	19.77	20.10	19.02	20.08	+2.34%	684,600
2026-07-23	19.42	19.99	19.07	19.62	-1.16%	385,500
2026-07-22	20.36	20.49	19.58	19.85	-3.31%	782,800
2026-07-21	19.57	20.67	19.46	20.53	+4.37%	910,200
2026-07-20	20.82	21.50	19.25	19.67	-5.70%	626,400
2026-07-17	19.88	21.45	19.40	20.86	+1.86%	659,500
2026-07-16	21.67	22.34	20.00	20.48	-6.31%	1,285,000
2026-07-15	21.41	22.57	20.57	21.86	+2.44%	803,900
2026-07-14	21.33	21.96	20.91	21.34	+0.19%	1,217,900
2026-07-13	20.46	21.54	19.87	21.30	+1.67%	1,587,700
2026-07-10	22.77	23.33	19.76	20.95	-6.81%	1,413,200
2026-07-09	22.53	23.29	22.13	22.48	-0.22%	646,400
2026-07-08	22.30	23.36	21.97	22.53	+0.36%	878,500
2026-07-07	21.30	22.70	21.17	22.45	+5.40%	1,042,400
2026-07-06	21.42	22.30	21.06	21.30	-0.98%	1,056,300
2026-07-02	22.03	22.03	20.20	21.51	-1.38%	1,204,500
2026-07-01	22.22	23.13	21.48	21.81	-1.85%	861,600
2026-06-30	22.08	23.10	21.50	22.22	+0.50%	893,400
2026-06-29	22.00	23.01	21.83	22.11	+0.50%	1,122,600
2026-06-26	21.80	22.50	21.16	22.00	+0.87%	2,664,300
2026-06-25	22.00	23.02	21.53	21.81	-0.41%	826,400
2026-06-24	22.18	23.49	21.52	21.90	-0.32%	1,397,100
2026-06-23	19.24	22.13	19.00	21.97	+12.96%	1,410,100
2026-06-22	17.90	20.09	17.54	19.45	+15.64%	1,869,800
2026-06-18	17.37	17.62	16.40	16.82	-0.30%	4,785,300
2026-06-17	15.74	16.89	15.27	16.87	+8.63%	738,100
2026-06-16	16.38	16.60	15.16	15.53	-3.54%	1,324,300
2026-06-15	16.00	16.38	15.58	16.10	+4.95%	1,295,800
2026-06-12	15.88	16.17	15.12	15.34	-4.60%	1,046,600
2026-06-11	15.51	16.26	15.18	16.08	+5.37%	806,400
2026-06-10	15.19	16.19	15.02	15.26	+0.26%	1,375,100
2026-06-09	15.10	15.37	14.28	15.22	+1.60%	1,598,200
2026-06-08	17.14	17.39	14.91	14.98	-11.57%	1,466,300
2026-06-05	17.52	18.23	16.51	16.94	-4.51%	2,600,900
2026-06-04	17.58	18.84	15.93	17.74	+0.85%	3,509,100
2026-06-03	17.51	18.05	17.34	17.59	-0.90%	558,300
2026-06-02	19.01	19.43	17.31	17.75	-4.52%	993,300
2026-06-01	20.29	20.74	17.35	18.59	-11.64%	2,689,100
2026-05-29	20.91	21.67	20.43	21.04	+0.96%	1,125,900
2026-05-28	21.56	21.62	20.33	20.84	-3.07%	528,200
2026-05-27	21.88	22.36	20.99	21.50	-0.97%	385,500
2026-05-26	21.55	22.81	21.51	21.71	-2.25%	606,400
2026-05-22	23.56	23.91	22.16	22.21	-5.33%	372,100
2026-05-21	23.55	24.00	22.59	23.46	+0.51%	368,800
2026-05-20	22.13	23.72	21.85	23.34	+6.67%	596,000
2026-05-19	21.45	22.96	20.93	21.88	-0.59%	931,500
2026-05-18	23.36	23.64	21.68	22.01	-5.76%	374,600
2026-05-15	23.38	24.81	22.14	23.36	-3.21%	555,300
2026-05-14	25.30	25.37	23.96	24.13	-3.75%	196,600
2026-05-13	25.11	25.71	24.68	25.07	-0.63%	214,800
2026-05-12	24.51	25.25	24.14	25.23	+1.49%	366,800
2026-05-11	26.46	26.83	24.68	24.86	-3.68%	449,800
2026-05-08	23.82	26.61	23.82	25.81	+6.56%	697,500
2026-05-07	24.98	25.18	23.35	24.22	-3.62%	380,700
2026-05-06	25.51	26.14	24.67	25.13	-0.51%	638,100
2026-05-05	24.77	25.39	24.15	25.26	+3.02%	295,600
2026-05-04	23.98	25.49	23.86	24.52	+1.20%	539,000
2026-05-01	24.27	24.80	23.71	24.23	-0.70%	613,200
2026-04-30	22.36	25.05	22.09	24.40	+9.32%	595,400
2026-04-29	26.26	26.26	22.29	22.32	-15.61%	1,195,800
2026-04-28	27.28	27.45	25.50	26.45	-1.49%	556,000
2026-04-27	25.78	28.00	25.60	26.85	+7.49%	915,800
2026-04-24	25.11	26.73	23.88	24.98	-0.91%	766,300
2026-04-23	25.26	25.85	24.58	25.21	-0.67%	683,900
2026-04-22	23.01	26.33	23.01	25.38	+10.30%	1,261,500
2026-04-21	23.60	24.51	22.93	23.01	-2.09%	841,600
2026-04-20	22.51	23.54	22.28	23.50	+2.84%	532,300
2026-04-17	22.31	23.34	21.54	22.85	+4.43%	703,900
2026-04-16	19.18	22.02	18.93	21.88	+13.60%	672,800
2026-04-15	19.32	20.05	19.06	19.26	-0.93%	289,500
2026-04-14	18.78	19.85	18.52	19.44	+5.14%	782,300
2026-04-13	17.89	18.91	17.75	18.49	+3.35%	784,900
2026-04-10	18.32	18.48	17.36	17.89	-1.87%	654,500
2026-04-09	16.33	18.38	16.33	18.23	+8.77%	1,235,200
2026-04-08	17.00	17.39	16.42	16.76	+2.44%	502,100
2026-04-07	16.01	16.37	15.45	16.36	+1.18%	602,300
2026-04-06	15.49	16.39	15.16	16.17	+4.39%	694,700
2026-04-02	15.52	16.18	15.22	15.49	-3.31%	403,300
2026-04-01	14.22	16.44	13.93	16.02	+14.02%	2,237,500
2026-03-31	13.51	14.18	13.51	14.05	+5.96%	724,900
2026-03-30	13.48	13.83	13.04	13.26	-0.97%	242,800
2026-03-27	13.81	13.93	13.29	13.39	-4.01%	214,900
2026-03-26	13.56	14.03	13.56	13.95	+0.00%	181,100
2026-03-25	13.58	14.17	13.53	13.95	+5.20%	375,000
2026-03-24	13.75	13.99	12.91	13.26	-4.54%	278,900
2026-03-23	14.34	14.34	13.84	13.89	-0.79%	378,800
2026-03-20	14.10	14.18	13.70	14.00	-0.57%	2,606,300
2026-03-19	13.56	14.28	13.13	14.08	+2.18%	318,200
2026-03-18	13.97	14.06	13.50	13.78	-1.36%	453,800
2026-03-17	14.31	14.45	13.70	13.97	-1.96%	514,100
2026-03-16	14.79	15.15	13.65	14.25	+2.37%	443,100
2026-03-13	13.98	14.42	13.55	13.92	+0.43%	208,900
2026-03-12	13.73	14.18	13.38	13.86	-1.14%	295,000
2026-03-11	14.90	14.90	13.80	14.02	-3.18%	266,400
2026-03-10	14.40	15.32	14.26	14.48	+0.35%	989,700
2026-03-09	14.44	14.64	13.95	14.43	+2.70%	501,000
2026-03-06	13.44	14.34	13.44	14.05	+1.22%	299,300
2026-03-05	13.87	14.15	13.50	13.88	-0.57%	211,000
2026-03-04	14.23	14.34	13.88	13.96	+0.36%	415,600
2026-03-03	13.75	14.18	13.57	13.91	-1.49%	172,400
2026-03-02	14.45	15.00	13.80	14.12	-4.79%	186,900
2026-02-27	14.22	14.92	14.00	14.83	+1.85%	425,100
2026-02-26	14.49	14.92	14.28	14.56	+0.41%	231,500
2026-02-25	13.97	14.66	13.81	14.50	+4.47%	250,500
2026-02-24	14.17	14.45	13.52	13.88	-1.14%	158,400
2026-02-23	14.25	14.59	13.11	14.04	-1.61%	324,800
2026-02-20	14.57	15.24	14.08	14.27	-1.92%	265,100
2026-02-19	14.41	15.60	14.01	14.55	+0.62%	209,000
2026-02-18	14.21	15.11	14.00	14.46	+3.99%	145,900
2026-02-17	14.92	16.44	13.70	13.90	-7.49%	142,700
2026-02-13	14.61	15.99	13.78	15.03	+1.49%	166,000
2026-02-12	15.20	15.26	14.01	14.81	-1.66%	230,000
2026-02-11	14.76	15.10	13.55	15.06	+3.79%	207,900
2026-02-10	14.47	15.13	14.07	14.51	+0.28%	240,000
2026-02-09	15.31	15.36	14.05	14.47	-5.55%	274,600
2026-02-06	14.82	15.99	14.54	15.32	+6.46%	230,800
2026-02-05	16.01	16.77	14.32	14.39	-10.06%	277,600
2026-02-04	17.16	17.50	15.65	16.00	-6.05%	203,300
2026-02-03	16.49	17.32	16.28	17.03	+2.28%	247,000
2026-02-02	15.62	16.86	15.62	16.65	+6.66%	221,500
2026-01-30	15.10	15.66	14.71	15.61	+1.50%	488,500
2026-01-29	15.59	15.96	14.89	15.38	-1.66%	136,400
2026-01-28	16.04	16.27	15.41	15.64	-2.55%	130,800
2026-01-27	15.19	16.46	15.08	16.05	+5.73%	155,700
2026-01-26	16.15	16.15	14.75	15.18	-6.90%	331,400
2026-01-23	16.87	16.95	15.80	16.30	-4.20%	307,300
2026-01-22	15.96	17.11	15.95	17.02	+6.78%	160,100
2026-01-21	15.45	16.30	14.57	15.94	+4.52%	357,300
2026-01-20	14.30	15.58	14.30	15.25	+3.74%	247,100
2026-01-16	14.64	15.49	13.39	14.70	+0.00%	271,900
2026-01-15	14.80	15.34	14.28	14.70	+0.27%	164,400
2026-01-14	13.83	14.80	13.14	14.66	+6.23%	160,200
2026-01-13	13.84	14.06	13.46	13.80	-0.43%	206,100
2026-01-12	13.55	14.00	12.45	13.86	+2.44%	640,400
2026-01-09	13.32	13.65	13.10	13.53	+2.11%	186,800
2026-01-08	13.05	13.54	12.80	13.25	+0.49%	228,600
2026-01-07	13.72	14.13	12.91	13.19	+0.11%	399,400
2026-01-06	12.94	13.33	12.77	13.17	+0.38%	315,000
2026-01-05	13.74	14.13	12.52	13.12	-7.34%	653,000
2026-01-02	15.43	15.93	13.88	14.16	-8.23%	237,300
2025-12-31	15.60	15.93	14.93	15.43	-0.80%	435,300
2025-12-30	16.23	16.43	15.43	15.55	-4.10%	121,400
2025-12-29	16.42	16.81	15.78	16.22	-1.40%	236,700
2025-12-26	16.51	16.82	16.02	16.45	-0.48%	226,100
2025-12-24	16.48	17.27	16.43	16.53	+1.10%	130,400
2025-12-23	16.59	17.10	16.16	16.35	-3.08%	207,600
2025-12-22	16.98	17.09	15.90	16.87	-0.94%	353,100
2025-12-19	16.73	17.71	16.55	17.03	+2.84%	2,261,800
2025-12-18	15.87	16.77	15.87	16.56	+5.61%	401,800
2025-12-17	16.19	16.59	15.58	15.68	-2.24%	378,600
2025-12-16	15.15	16.25	15.01	16.04	+5.18%	402,000
2025-12-15	15.31	16.00	14.97	15.25	+1.80%	508,500
2025-12-12	14.96	15.33	14.64	14.98	+0.94%	285,100
2025-12-11	13.54	14.92	13.33	14.84	+10.01%	460,000
2025-12-10	13.40	13.91	13.39	13.49	-0.07%	343,800
2025-12-09	13.46	13.85	13.26	13.50	+0.15%	154,900
2025-12-08	13.63	13.94	13.13	13.48	-0.15%	382,300
2025-12-05	12.42	14.24	12.10	13.50	+8.87%	534,900
2025-12-04	11.95	13.08	11.56	12.40	+3.33%	341,500
2025-12-03	11.70	12.39	11.32	12.00	+3.27%	246,500
2025-12-02	12.09	12.20	11.51	11.62	-3.97%	228,900
2025-12-01	12.56	12.82	12.04	12.10	-5.62%	102,100
2025-11-28	12.51	13.21	12.51	12.82	+2.72%	100,400
2025-11-26	12.50	13.04	12.30	12.48	-0.48%	136,000
2025-11-25	12.48	12.98	12.01	12.54	+3.21%	209,400
2025-11-24	11.95	12.86	11.68	12.15	+1.25%	271,000
2025-11-21	11.43	12.89	11.02	12.00	+4.53%	286,600
2025-11-20	12.65	13.25	11.42	11.48	-7.87%	143,800
2025-11-19	12.73	13.23	12.22	12.46	-1.50%	186,000
2025-11-18	12.84	12.92	12.10	12.65	+0.48%	171,900
2025-11-17	11.00	13.57	10.97	12.59	+17.66%	569,300
2025-11-14	9.60	11.00	9.60	10.70	+10.54%	580,900
2025-11-13	9.85	10.09	9.51	9.68	-3.20%	77,000
2025-11-12	9.84	10.27	9.76	10.00	+2.04%	145,300
2025-11-11	9.32	10.05	8.95	9.80	+5.60%	172,300
2025-11-10	9.42	9.70	8.82	9.28	+0.98%	144,900
2025-11-07	8.95	9.28	8.36	9.19	+2.68%	100,700
2025-11-06	9.59	9.61	8.80	8.95	-6.77%	369,600
2025-11-05	9.05	9.88	8.97	9.60	+6.67%	313,200
2025-11-04	9.42	9.51	8.89	9.00	-4.96%	169,300
2025-11-03	9.94	9.97	9.26	9.47	-3.37%	168,400
2025-10-31	9.72	9.96	9.52	9.80	-0.51%	484,600
2025-10-30	9.43	10.28	9.35	9.85	+3.79%	136,500
2025-10-29	9.78	10.28	9.36	9.49	-3.06%	139,400
2025-10-28	10.14	10.23	9.70	9.79	-3.93%	191,700
2025-10-27	10.05	10.52	9.88	10.19	+1.90%	143,600
2025-10-24	10.06	10.20	9.83	10.00	+0.70%	94,300
2025-10-23	9.75	10.17	9.63	9.93	+2.90%	109,800
2025-10-22	10.03	10.15	9.30	9.65	-3.79%	213,800
2025-10-21	9.97	10.47	9.80	10.03	+0.30%	329,600
2025-10-20	9.56	10.23	9.50	10.00	+6.72%	148,100

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+35.37%）。最弱月份：7月（-21.57%）。基於2年每日數據（2025–2026）。

1月+10.24%
2月-10.93%
3月-0.50%
4月+23.00%
5月-20.33%
6月+29.14%
7月-21.57%
8月+13.10%
9月-9.95%
10月+7.57%
11月+35.37%
12月+27.52%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Jade Biosciences, Inc.（JBIO）最新收盤價是多少？

2026-10-16 收於 13.47，來自Closelook數據湖的每日價格紀錄。

JBIO 的52週最高價和最低價是多少？

過去52週最高 28.00、最低 8.36（截至 2026-10-16）。

Jade Biosciences, Inc. 歷史上最強和最弱的月份是哪個？

歷史上，JBIO 最強的日曆月份是11月（平均 +35.37%），最弱的是7月（平均 -21.57%），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370根日K線計算。