Nexa Resources SA（NEXA）— 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	12.60	13.20	12.45	12.52	+0.32%	759,100
2026-10-15	12.45	12.68	12.15	12.48	-1.34%	553,900
2026-10-14	12.80	12.94	12.47	12.65	-3.51%	667,500
2026-10-13	13.32	13.47	12.92	13.11	+1.79%	945,800
2026-10-12	13.20	13.20	12.85	12.88	-2.42%	639,200
2026-10-09	12.83	13.30	12.70	13.20	+5.52%	491,300
2026-10-08	12.46	12.63	12.34	12.51	-0.71%	349,600
2026-10-07	12.60	12.75	12.32	12.60	+1.20%	683,900
2026-10-06	12.57	12.65	12.35	12.45	-0.16%	370,476
2026-10-05	12.27	12.62	12.16	12.47	+1.88%	343,876
2026-10-02	12.05	12.37	12.00	12.24	+3.73%	605,000
2026-10-01	12.00	12.13	11.69	11.80	-3.20%	609,200
2026-09-30	12.52	12.62	12.14	12.19	-1.53%	405,300
2026-09-29	12.27	12.41	12.09	12.38	+1.23%	477,200
2026-09-28	12.03	12.40	11.80	12.23	-1.69%	477,000
2026-09-25	12.67	12.76	12.40	12.44	-1.58%	451,700
2026-09-24	12.62	12.78	12.44	12.64	-1.10%	479,200
2026-09-23	12.90	12.91	12.55	12.78	-3.84%	592,100
2026-09-22	12.89	13.36	12.83	13.29	+3.34%	392,500
2026-09-21	13.04	13.15	12.72	12.86	-1.15%	823,800
2026-09-18	12.92	13.05	12.51	13.01	+0.70%	965,600
2026-09-17	12.87	13.10	12.78	12.92	+6.95%	1,673,000
2026-09-16	12.88	12.98	11.94	12.08	-4.28%	1,307,400
2026-09-15	12.56	12.79	12.51	12.62	+0.88%	763,900
2026-09-14	12.80	13.07	12.45	12.51	-6.01%	601,000
2026-09-11	13.38	13.62	13.19	13.31	+1.29%	518,400
2026-09-10	13.54	13.76	13.14	13.14	-7.79%	556,700
2026-09-09	14.12	14.78	14.10	14.25	+0.92%	920,200
2026-09-08	14.45	14.60	14.06	14.12	+2.32%	1,100,000
2026-09-04	13.53	13.92	13.44	13.80	-0.36%	573,500
2026-09-03	13.50	14.08	13.39	13.85	+3.82%	905,400
2026-09-02	13.28	13.57	13.11	13.34	+1.68%	657,600
2026-09-01	13.24	13.60	13.10	13.12	-3.60%	872,000
2026-08-31	13.20	13.74	13.20	13.61	+1.95%	850,000
2026-08-28	13.98	14.20	13.28	13.35	-3.96%	1,324,800
2026-08-27	14.90	15.33	13.74	13.90	-10.78%	2,033,100
2026-08-26	15.64	15.95	15.36	15.58	-1.52%	528,700
2026-08-25	14.99	15.85	14.85	15.82	+3.94%	842,842
2026-08-24	15.48	15.75	14.86	15.22	-1.17%	1,129,258
2026-08-21	14.55	15.53	14.36	15.40	+9.45%	1,206,500
2026-08-20	13.95	14.27	13.73	14.07	-0.71%	477,200
2026-08-19	14.18	14.86	14.06	14.17	+5.04%	675,500
2026-08-18	14.06	14.11	13.42	13.49	-6.19%	362,500
2026-08-17	14.38	14.51	14.00	14.38	+1.41%	434,400
2026-08-14	14.33	14.63	14.11	14.18	-1.05%	352,500
2026-08-13	14.24	14.61	14.18	14.33	-1.65%	447,400
2026-08-12	14.87	14.98	14.48	14.57	+0.83%	442,300
2026-08-11	14.79	15.30	14.29	14.45	-2.76%	568,500
2026-08-10	14.08	15.01	14.07	14.86	+5.39%	699,000
2026-08-07	14.63	15.00	14.05	14.10	-1.40%	710,100
2026-08-06	13.48	14.54	13.48	14.30	+1.78%	746,900
2026-08-05	13.98	14.46	13.88	14.05	+4.07%	1,225,700
2026-08-04	13.09	13.79	13.09	13.50	+5.06%	1,152,200
2026-08-03	12.49	12.95	12.30	12.85	+0.00%	609,000
2026-07-31	12.85	13.19	12.55	12.85	-2.36%	373,200
2026-07-30	12.51	13.18	12.50	13.16	+8.22%	604,200
2026-07-29	12.34	12.46	11.69	12.16	-1.62%	498,500
2026-07-28	12.56	12.80	12.11	12.36	-4.11%	521,200
2026-07-27	12.93	13.04	12.46	12.89	+0.16%	507,600
2026-07-24	13.29	13.56	12.82	12.87	-2.65%	340,200
2026-07-23	13.27	13.63	13.04	13.22	-3.01%	356,900
2026-07-22	13.00	13.69	13.00	13.63	+6.32%	561,700
2026-07-21	12.58	12.83	12.21	12.82	+6.66%	465,500
2026-07-20	12.13	12.30	11.91	12.02	-1.39%	438,100
2026-07-17	12.27	12.47	11.84	12.19	-3.02%	701,200
2026-07-16	13.63	13.67	12.41	12.57	-10.53%	767,500
2026-07-15	14.48	14.50	13.71	14.05	-3.24%	392,400
2026-07-14	14.47	14.60	14.05	14.52	+5.37%	434,300
2026-07-13	14.34	14.44	13.57	13.78	-6.95%	718,200
2026-07-10	13.51	15.01	13.50	14.81	+10.03%	989,600
2026-07-09	13.28	13.67	13.16	13.46	+4.58%	522,600
2026-07-08	12.52	12.87	12.32	12.87	-0.16%	533,400
2026-07-07	12.99	13.35	12.64	12.89	-2.42%	581,600
2026-07-06	13.22	13.31	12.80	13.21	+1.30%	747,900
2026-07-02	13.49	14.39	12.66	13.04	+8.31%	1,628,500
2026-07-01	12.07	12.30	11.58	12.04	-1.63%	933,600
2026-06-30	12.48	12.55	12.14	12.24	+0.33%	697,000
2026-06-29	12.61	12.86	12.11	12.20	-5.06%	943,400
2026-06-26	12.55	12.94	12.15	12.85	+3.13%	441,200
2026-06-25	12.62	12.92	12.03	12.46	+0.97%	693,200
2026-06-24	12.93	13.11	12.10	12.34	-9.13%	1,066,800
2026-06-23	13.50	13.80	13.09	13.58	-2.65%	556,700
2026-06-22	14.00	14.26	13.72	13.95	-2.04%	672,300
2026-06-18	14.67	14.70	13.69	14.24	-0.70%	1,167,300
2026-06-17	14.73	15.14	14.25	14.34	-3.37%	638,400
2026-06-16	14.50	15.01	14.41	14.84	+2.98%	648,100
2026-06-15	14.51	14.91	14.21	14.41	+4.95%	843,000
2026-06-12	13.08	13.73	13.08	13.73	+6.35%	581,500
2026-06-11	12.36	12.91	12.11	12.91	+6.61%	611,800
2026-06-10	12.17	12.54	12.03	12.11	-5.02%	759,900
2026-06-09	13.04	13.32	12.02	12.75	+2.08%	976,000
2026-06-08	13.38	13.50	12.31	12.49	-4.29%	1,497,900
2026-06-05	14.51	14.51	12.84	13.05	-13.29%	1,541,000
2026-06-04	15.50	15.56	14.93	15.05	-4.81%	749,000
2026-06-03	15.83	16.20	15.41	15.81	+0.96%	1,260,100
2026-06-02	16.19	16.25	15.36	15.66	-3.27%	1,256,800
2026-06-01	15.27	16.19	14.86	16.19	+6.94%	1,458,400
2026-05-29	14.90	15.53	14.76	15.14	+1.54%	624,300
2026-05-28	14.30	15.32	14.10	14.91	+2.76%	888,100
2026-05-27	14.02	14.80	13.82	14.51	+0.76%	840,000
2026-05-26	14.62	15.13	14.21	14.40	-0.48%	829,800
2026-05-22	14.21	14.63	13.85	14.47	+1.97%	696,000
2026-05-21	13.63	14.31	13.54	14.19	+1.50%	473,200
2026-05-20	14.58	14.60	13.93	13.98	-2.37%	611,400
2026-05-19	14.30	14.52	13.59	14.32	-1.78%	837,700
2026-05-18	15.17	15.58	14.43	14.58	-1.82%	1,111,800
2026-05-15	15.04	15.19	14.46	14.85	-5.47%	1,245,600
2026-05-14	14.85	15.79	14.36	15.71	+6.36%	1,343,700
2026-05-13	13.70	14.96	13.65	14.77	+6.87%	1,365,400
2026-05-12	12.60	13.98	12.45	13.82	+3.83%	1,746,800
2026-05-11	14.49	15.05	13.16	13.31	-7.12%	3,113,000
2026-05-08	14.30	14.62	13.81	14.33	+2.87%	1,207,500
2026-05-07	16.12	16.35	13.75	13.93	-16.69%	2,768,700
2026-05-06	16.49	16.89	16.10	16.72	+4.57%	1,279,900
2026-05-05	15.72	16.35	15.72	15.99	+3.09%	899,100
2026-05-04	15.53	16.14	15.13	15.51	+0.06%	1,353,200
2026-05-01	15.09	15.56	14.85	15.50	+2.58%	1,254,600
2026-04-30	14.63	15.14	14.40	15.11	+6.71%	1,004,300
2026-04-29	14.13	14.43	13.95	14.16	+0.78%	792,600
2026-04-28	14.58	14.58	13.86	14.05	-3.24%	986,400
2026-04-27	14.86	14.94	13.81	14.52	+0.62%	1,329,100
2026-04-24	14.85	15.00	14.11	14.43	-2.43%	1,357,300
2026-04-23	14.73	15.15	14.18	14.79	-0.54%	2,069,700
2026-04-22	15.71	15.94	14.76	14.87	-1.78%	1,396,800
2026-04-21	16.00	16.09	14.94	15.14	-5.37%	1,651,100
2026-04-20	15.89	16.75	15.30	16.00	+0.00%	2,570,100
2026-04-17	15.63	16.16	15.05	16.00	+7.60%	3,108,700
2026-04-16	16.45	16.55	14.55	14.87	+1.50%	4,528,100
2026-04-15	11.82	14.70	11.64	14.65	+22.70%	8,960,800
2026-04-14	12.31	12.34	11.86	11.94	-1.24%	411,500
2026-04-13	11.62	12.25	11.57	12.09	+2.03%	879,100
2026-04-10	11.73	12.11	11.73	11.85	+1.80%	600,500
2026-04-09	11.79	11.96	11.43	11.64	+3.28%	613,900
2026-04-08	11.50	11.77	11.14	11.27	+2.92%	361,000
2026-04-07	10.95	11.01	10.59	10.95	+0.18%	434,300
2026-04-06	11.07	11.15	10.87	10.93	-1.26%	310,100
2026-04-02	10.47	11.10	10.35	11.07	+0.73%	257,300
2026-04-01	10.92	11.19	10.72	10.99	+3.78%	434,100
2026-03-31	10.09	10.59	10.09	10.59	+7.19%	348,200
2026-03-30	10.34	10.38	9.76	9.88	-1.59%	368,000
2026-03-27	9.73	10.17	9.70	10.04	+3.83%	546,500
2026-03-26	9.65	9.98	9.52	9.67	-3.88%	371,300
2026-03-25	10.16	10.21	9.85	10.06	+4.57%	464,200
2026-03-24	9.44	9.67	9.21	9.62	+0.21%	435,300
2026-03-23	9.21	9.84	9.21	9.60	+4.46%	598,600
2026-03-20	9.52	9.84	8.97	9.19	-3.87%	898,300
2026-03-19	9.44	9.67	8.86	9.56	-5.06%	821,400
2026-03-18	10.91	10.91	10.01	10.07	-9.77%	609,700
2026-03-17	11.12	11.22	10.82	11.16	+0.72%	440,400
2026-03-16	11.02	11.34	10.89	11.08	+1.19%	399,700
2026-03-13	11.50	11.55	10.82	10.95	-4.53%	485,500
2026-03-12	11.63	11.69	11.18	11.47	-1.71%	405,200
2026-03-11	11.61	12.01	11.29	11.67	-0.51%	602,800
2026-03-10	11.24	11.98	11.21	11.73	+4.73%	691,600
2026-03-09	10.52	11.21	10.30	11.20	+3.04%	947,200
2026-03-06	11.04	11.28	10.70	10.87	-4.82%	535,700
2026-03-05	12.19	12.20	11.12	11.42	-8.57%	811,600
2026-03-04	13.17	13.40	12.46	12.49	-1.26%	795,400
2026-03-03	13.59	13.62	12.41	12.65	-13.71%	1,027,500
2026-03-02	13.75	14.74	13.35	14.66	+7.40%	1,906,800
2026-02-27	12.86	14.20	12.77	13.65	+13.56%	1,306,700
2026-02-26	12.03	12.08	11.56	12.02	-1.15%	891,800
2026-02-25	12.15	12.39	11.96	12.16	+1.67%	561,300
2026-02-24	11.81	12.10	11.56	11.96	+2.13%	708,900
2026-02-23	11.36	11.71	11.00	11.71	+3.08%	1,083,300
2026-02-20	11.51	11.60	10.95	11.36	-1.13%	848,100
2026-02-19	11.11	11.56	10.90	11.49	+1.32%	793,100
2026-02-18	11.54	11.54	11.18	11.34	+1.70%	585,300
2026-02-17	11.69	11.93	10.86	11.15	-6.54%	779,100
2026-02-13	11.25	12.17	11.00	11.93	+6.04%	745,900
2026-02-12	12.29	12.29	11.24	11.25	-9.13%	569,200
2026-02-11	12.80	13.05	12.12	12.38	+0.24%	348,200
2026-02-10	12.51	12.66	12.32	12.35	-1.98%	281,200
2026-02-09	12.76	12.85	12.50	12.60	+1.69%	590,100
2026-02-06	12.18	12.63	12.15	12.39	+5.00%	469,800
2026-02-05	12.28	12.56	11.76	11.80	-7.67%	514,000
2026-02-04	13.50	13.62	12.42	12.78	-3.40%	537,400
2026-02-03	13.00	13.66	12.92	13.23	+4.50%	699,400
2026-02-02	12.48	13.07	12.32	12.66	+0.40%	540,700
2026-01-30	12.99	13.70	12.41	12.61	-9.02%	1,187,200
2026-01-29	14.47	14.94	13.23	13.86	-1.84%	1,058,900
2026-01-28	14.47	14.55	13.71	14.12	+0.50%	880,300
2026-01-27	14.27	14.50	13.68	14.05	-2.84%	863,200
2026-01-26	13.98	14.60	13.50	14.46	+8.97%	1,664,300
2026-01-23	12.54	13.87	12.44	13.27	+7.80%	1,021,300
2026-01-22	13.01	13.13	12.24	12.31	-5.31%	926,000
2026-01-21	12.77	13.11	12.75	13.00	+3.09%	807,600
2026-01-20	12.01	12.67	11.89	12.61	+6.86%	892,200
2026-01-16	11.92	12.10	11.50	11.80	-1.17%	808,800
2026-01-15	11.63	12.00	11.28	11.94	+1.02%	1,077,000
2026-01-14	10.98	11.93	10.90	11.82	+9.85%	1,298,400
2026-01-13	10.99	11.00	10.65	10.76	+0.19%	513,500
2026-01-12	10.19	10.93	10.16	10.74	+6.23%	942,100
2026-01-09	9.62	10.15	9.62	10.11	+5.42%	1,024,500
2026-01-08	9.60	9.70	9.47	9.59	-1.13%	622,700
2026-01-07	9.56	9.71	9.38	9.70	+0.00%	613,500
2026-01-06	9.16	9.82	9.16	9.70	+6.48%	1,223,700
2026-01-05	9.04	9.30	9.00	9.11	+3.64%	985,500
2026-01-02	9.00	9.19	8.72	8.79	-0.68%	640,400
2025-12-31	9.01	9.09	8.78	8.85	-2.53%	534,400
2025-12-30	9.08	9.25	8.82	9.08	+1.68%	838,000
2025-12-29	9.15	9.19	8.75	8.93	-5.00%	988,700
2025-12-26	9.16	9.55	9.00	9.40	+6.21%	1,179,100
2025-12-24	9.00	9.05	8.78	8.85	-0.56%	281,600
2025-12-23	8.86	9.16	8.80	8.90	+1.14%	815,200
2025-12-22	8.55	9.05	8.51	8.80	+7.45%	1,298,000
2025-12-19	7.99	8.24	7.84	8.19	+3.02%	586,900
2025-12-18	7.75	7.95	7.60	7.95	+3.92%	805,200
2025-12-17	7.70	8.00	7.63	7.65	+0.13%	837,400
2025-12-16	7.77	7.88	7.57	7.64	-1.93%	458,300
2025-12-15	8.02	8.08	7.79	7.79	-2.26%	673,600
2025-12-12	8.19	8.32	7.87	7.97	-2.69%	696,300
2025-12-11	7.80	8.44	7.70	8.19	+5.68%	749,400
2025-12-10	7.80	8.03	7.64	7.75	-0.51%	551,900
2025-12-09	7.42	7.88	7.28	7.79	+4.99%	708,900
2025-12-08	7.35	7.50	7.19	7.42	+1.64%	332,900
2025-12-05	7.15	7.43	7.11	7.30	+1.81%	385,900
2025-12-04	7.20	7.30	7.13	7.17	-1.10%	450,800
2025-12-03	7.00	7.35	6.95	7.25	+4.62%	254,000
2025-12-02	7.15	7.15	6.86	6.93	-2.39%	236,300
2025-12-01	7.16	7.29	7.00	7.10	+1.43%	305,200
2025-11-28	6.75	7.13	6.75	7.00	+3.70%	210,500
2025-11-26	6.50	6.83	6.49	6.75	+3.85%	278,800
2025-11-25	6.33	6.63	6.28	6.50	+4.00%	299,000
2025-11-24	6.24	6.38	6.15	6.25	-0.64%	147,100
2025-11-21	6.45	6.48	6.16	6.29	-3.08%	138,400
2025-11-20	6.65	6.71	6.35	6.49	-0.92%	226,100
2025-11-19	6.23	6.64	6.16	6.55	+6.50%	282,600
2025-11-18	5.99	6.20	5.95	6.15	+3.02%	133,000
2025-11-17	6.25	6.36	5.97	5.97	-4.48%	254,100
2025-11-14	6.15	6.33	5.99	6.25	-1.57%	208,900
2025-11-13	6.10	6.47	6.10	6.35	+3.25%	427,200
2025-11-12	6.10	6.45	5.95	6.15	+9.63%	896,000
2025-11-11	5.63	5.68	5.47	5.61	+0.90%	195,200
2025-11-10	5.55	5.96	5.45	5.56	+5.90%	306,000
2025-11-07	5.31	5.34	5.05	5.25	-1.13%	112,900
2025-11-06	5.40	5.40	5.18	5.31	-1.48%	67,100
2025-11-05	5.53	5.53	5.27	5.39	-1.64%	90,000
2025-11-04	5.75	5.87	5.41	5.48	-3.52%	115,700
2025-11-03	5.95	5.99	5.44	5.68	-2.24%	171,500
2025-10-31	5.51	5.90	5.51	5.81	+6.61%	198,800
2025-10-30	5.47	5.61	5.41	5.45	-2.15%	47,400
2025-10-29	5.51	5.71	5.47	5.57	+1.27%	51,200
2025-10-28	5.50	5.55	5.44	5.50	+0.00%	39,100
2025-10-27	5.66	5.68	5.43	5.50	-3.00%	183,500
2025-10-24	5.57	5.80	5.55	5.67	+2.72%	136,000
2025-10-23	5.49	5.59	5.47	5.52	+1.85%	52,600
2025-10-22	5.40	5.53	5.39	5.42	-0.55%	157,100
2025-10-21	5.63	5.73	5.37	5.45	-3.20%	54,400
2025-10-20	5.74	5.74	5.53	5.63	+0.90%	110,700

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（+24.65%）。最弱月份：6月（-12.80%）。基於2年每日數據（2025–2026）。

1月+15.06%
2月-2.29%
3月-3.92%
4月+16.22%
5月-7.77%
6月-12.80%
7月+1.76%
8月+5.21%
9月-2.42%
10月+16.20%
11月+23.24%
12月+24.65%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Nexa Resources SA（NEXA）最新收盤價是多少？

2026-10-16 收於 12.52，來自Closelook數據湖的每日價格紀錄。

NEXA 的52週最高價和最低價是多少？

過去52週最高 16.89、最低 5.05（截至 2026-10-16）。

Nexa Resources SA 歷史上最強和最弱的月份是哪個？

歷史上，NEXA 最強的日曆月份是12月（平均 +24.65%），最弱的是6月（平均 -12.80%），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449根日K線計算。