Nueva Expresión Textil S.A.（NXT.MC）— 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	1.03	1.04	1.02	1.02	-0.58%	397,958
2026-10-15	1.02	1.03	1.01	1.03	+0.98%	379,239
2026-10-14	1.03	1.04	1.01	1.02	-0.78%	280,177
2026-10-13	1.04	1.04	1.02	1.02	-0.97%	382,764
2026-10-12	1.05	1.05	1.03	1.03	-0.77%	385,017
2026-10-09	1.05	1.06	1.04	1.04	+0.39%	327,151
2026-10-08	1.04	1.04	1.03	1.04	-0.76%	475,400
2026-10-07	1.05	1.06	1.03	1.05	+0.77%	680,164
2026-10-06	1.02	1.04	1.02	1.04	+2.37%	824,899
2026-10-05	1.04	1.04	1.00	1.01	+0.80%	1,610,862
2026-10-02	1.05	1.05	1.00	1.01	-0.40%	1,254,189
2026-10-01	1.08	1.08	0.99	1.01	-3.81%	3,304,875
2026-09-30	1.07	1.07	1.05	1.05	-0.76%	596,299
2026-09-29	1.08	1.08	1.05	1.06	-1.12%	1,299,642
2026-09-28	1.08	1.08	1.05	1.07	-1.29%	795,690
2026-09-25	1.06	1.09	1.06	1.08	+1.50%	352,327
2026-09-24	1.06	1.07	1.05	1.07	+0.38%	351,116
2026-09-23	1.06	1.06	1.04	1.06	+0.38%	359,344
2026-09-22	1.05	1.06	1.05	1.06	+0.95%	428,209
2026-09-21	1.05	1.05	1.04	1.05	+1.35%	572,547
2026-09-18	1.04	1.05	1.03	1.04	-0.77%	320,236
2026-09-17	1.04	1.06	1.03	1.04	+1.16%	399,168
2026-09-16	1.04	1.05	1.03	1.03	-0.19%	629,288
2026-09-15	1.03	1.05	1.03	1.03	+0.78%	763,473
2026-09-14	1.04	1.05	1.02	1.03	-2.66%	1,079,095
2026-09-11	1.06	1.07	1.04	1.05	-0.94%	1,412,020
2026-09-10	1.08	1.08	1.06	1.06	-0.75%	633,951
2026-09-09	1.09	1.09	1.07	1.07	-2.19%	878,832
2026-09-08	1.09	1.10	1.08	1.10	+0.55%	308,955
2026-09-07	1.10	1.10	1.09	1.09	-0.91%	411,193
2026-09-04	1.10	1.10	1.09	1.10	+0.18%	463,905
2026-09-03	1.11	1.11	1.09	1.10	-0.18%	354,224
2026-09-02	1.11	1.11	1.10	1.10	-1.08%	376,424
2026-09-01	1.12	1.12	1.10	1.11	-0.54%	964,840
2026-08-31	1.11	1.14	1.11	1.12	+0.72%	798,813
2026-08-28	1.12	1.13	1.11	1.11	-0.18%	404,048
2026-08-27	1.11	1.12	1.11	1.11	+1.09%	411,986
2026-08-26	1.11	1.11	1.10	1.10	-0.54%	322,377
2026-08-25	1.11	1.12	1.10	1.11	+0.91%	281,489
2026-08-24	1.12	1.12	1.09	1.10	-1.79%	478,506
2026-08-21	1.12	1.13	1.11	1.12	+0.18%	538,856
2026-08-20	1.09	1.12	1.09	1.11	+2.20%	1,295,702
2026-08-19	1.11	1.11	1.09	1.09	-2.85%	803,206
2026-08-18	1.14	1.14	1.11	1.12	-2.26%	965,788
2026-08-17	1.16	1.16	1.14	1.15	-0.69%	687,407
2026-08-14	1.18	1.18	1.12	1.16	-1.87%	2,007,117
2026-08-13	1.19	1.21	1.16	1.18	-0.67%	1,736,946
2026-08-12	1.16	1.19	1.12	1.19	+2.24%	1,592,513
2026-08-11	1.12	1.17	1.12	1.16	+3.57%	3,208,837
2026-08-10	1.10	1.13	1.08	1.12	+0.90%	1,114,786
2026-08-07	1.09	1.14	1.07	1.11	+1.46%	1,848,501
2026-08-06	1.04	1.09	1.04	1.09	+4.59%	1,162,469
2026-08-05	1.06	1.06	1.04	1.05	-0.38%	400,623
2026-08-04	1.05	1.06	1.04	1.05	+0.38%	252,731
2026-08-03	1.07	1.07	1.04	1.05	-1.51%	553,016
2026-07-31	1.08	1.09	1.06	1.06	-1.48%	893,128
2026-07-30	1.05	1.08	1.05	1.08	+2.67%	759,560
2026-07-29	1.03	1.08	1.03	1.05	+2.74%	1,342,021
2026-07-28	1.03	1.04	1.01	1.02	+0.20%	691,959
2026-07-27	1.03	1.05	1.01	1.02	-0.39%	727,791
2026-07-24	1.03	1.03	1.01	1.02	+0.20%	642,685
2026-07-23	1.04	1.04	1.01	1.02	-1.54%	1,353,144
2026-07-22	1.05	1.05	1.04	1.04	-0.95%	584,354
2026-07-21	1.05	1.05	1.03	1.05	+0.58%	744,677
2026-07-20	1.05	1.06	1.04	1.04	-1.33%	425,150
2026-07-17	1.05	1.06	1.03	1.06	-0.19%	1,180,053
2026-07-16	1.07	1.07	1.05	1.06	-0.75%	581,661
2026-07-15	1.07	1.07	1.05	1.07	+0.19%	579,649
2026-07-14	1.05	1.08	1.04	1.06	+1.92%	846,918
2026-07-13	1.06	1.06	1.03	1.04	-1.69%	1,056,585
2026-07-10	1.08	1.08	1.05	1.06	-0.75%	876,417
2026-07-09	1.08	1.09	1.07	1.07	+0.94%	821,437
2026-07-08	1.06	1.09	1.04	1.06	-0.75%	854,583
2026-07-07	1.07	1.11	1.05	1.07	-0.19%	3,229,619
2026-07-06	1.03	1.07	1.02	1.07	+4.29%	2,198,040
2026-07-03	0.99	1.03	0.98	1.03	+4.37%	1,696,398
2026-07-02	0.99	0.99	0.97	0.98	+0.61%	552,621
2026-07-01	0.98	0.99	0.97	0.98	-0.31%	702,279
2026-06-30	0.98	0.99	0.97	0.98	+0.41%	564,929
2026-06-29	0.99	0.99	0.97	0.98	-0.91%	1,133,595
2026-06-26	0.99	0.99	0.98	0.98	-0.30%	796,583
2026-06-25	0.99	1.00	0.98	0.99	-0.20%	814,301
2026-06-24	1.00	1.01	0.98	0.99	-0.60%	1,396,640
2026-06-23	1.00	1.01	0.99	1.00	-0.80%	763,291
2026-06-22	1.01	1.02	0.96	1.00	-0.40%	2,158,124
2026-06-19	1.01	1.01	1.00	1.01	+0.60%	753,573
2026-06-18	1.01	1.01	0.98	1.00	-0.60%	1,100,050
2026-06-17	1.03	1.04	0.99	1.01	-1.18%	2,594,641
2026-06-16	1.03	1.03	1.01	1.02	-0.58%	1,173,246
2026-06-15	1.01	1.03	1.01	1.03	+2.60%	1,472,092
2026-06-12	0.99	1.01	0.98	1.00	+2.04%	2,055,952
2026-06-11	0.98	0.99	0.96	0.98	+0.72%	1,159,097
2026-06-10	0.97	0.98	0.94	0.97	+0.31%	1,191,336
2026-06-09	0.96	0.99	0.96	0.97	+1.04%	1,342,129
2026-06-08	0.96	0.98	0.94	0.96	-0.52%	1,821,935
2026-06-05	1.00	1.02	0.96	0.96	-2.23%	2,215,753
2026-06-04	1.00	1.05	0.96	0.99	-1.10%	6,971,518
2026-06-03	0.96	1.00	0.95	1.00	+4.50%	2,685,844
2026-06-02	0.96	0.97	0.95	0.95	+0.53%	681,289
2026-06-01	0.95	0.98	0.94	0.95	-0.42%	1,236,227
2026-05-29	0.94	0.95	0.94	0.95	+1.92%	773,834
2026-05-28	0.94	0.94	0.93	0.94	+0.32%	416,156
2026-05-27	0.95	0.95	0.93	0.93	+0.21%	397,488
2026-05-26	0.95	0.95	0.93	0.93	-2.10%	419,221
2026-05-25	0.94	0.95	0.93	0.95	+1.71%	932,400
2026-05-22	0.93	0.94	0.91	0.94	+1.85%	484,587
2026-05-21	0.93	0.93	0.91	0.92	-0.86%	405,694
2026-05-20	0.92	0.93	0.91	0.93	+2.09%	620,344
2026-05-19	0.93	0.93	0.89	0.91	-1.63%	613,736
2026-05-18	0.94	0.94	0.92	0.92	-0.97%	354,404
2026-05-15	0.94	0.95	0.91	0.93	-0.96%	1,014,231
2026-05-14	0.91	0.94	0.90	0.94	+3.98%	1,172,316
2026-05-13	0.91	0.92	0.89	0.90	+2.15%	599,963
2026-05-12	0.89	0.91	0.88	0.89	-0.34%	1,355,580
2026-05-11	0.89	0.89	0.88	0.89	-0.45%	575,281
2026-05-08	0.88	0.90	0.88	0.89	+1.25%	571,441
2026-05-07	0.88	0.89	0.87	0.88	-0.11%	634,661
2026-05-06	0.86	0.90	0.86	0.88	+2.92%	675,460
2026-05-05	0.84	0.86	0.84	0.86	+1.42%	442,296
2026-05-04	0.85	0.86	0.84	0.84	+0.24%	558,866
2026-04-30	0.83	0.86	0.83	0.84	+0.00%	820,094
2026-04-29	0.86	0.86	0.84	0.84	-1.86%	519,082
2026-04-28	0.85	0.88	0.85	0.86	+0.23%	375,030
2026-04-27	0.87	0.87	0.85	0.86	-1.72%	330,969
2026-04-24	0.89	0.89	0.86	0.87	-0.91%	397,664
2026-04-23	0.88	0.88	0.86	0.88	+0.00%	347,982
2026-04-22	0.90	0.90	0.88	0.88	-0.23%	523,876
2026-04-21	0.90	0.91	0.88	0.88	-0.90%	1,013,374
2026-04-20	0.88	0.90	0.87	0.89	+2.06%	1,107,371
2026-04-17	0.86	0.88	0.85	0.87	+3.32%	892,836
2026-04-16	0.85	0.88	0.84	0.84	+1.08%	854,555
2026-04-15	0.84	0.85	0.83	0.83	+0.00%	399,491
2026-04-14	0.84	0.86	0.83	0.83	-1.76%	431,842
2026-04-13	0.84	0.85	0.83	0.85	+0.24%	456,164
2026-04-10	0.83	0.85	0.83	0.85	+3.79%	600,295
2026-04-09	0.83	0.84	0.82	0.82	-1.92%	299,369
2026-04-08	0.84	0.84	0.83	0.83	+4.52%	701,886
2026-04-07	0.82	0.84	0.79	0.80	-1.60%	812,294
2026-04-02	0.82	0.82	0.80	0.81	-2.17%	265,446
2026-04-01	0.84	0.84	0.82	0.83	+1.47%	480,196
2026-03-31	0.80	0.83	0.79	0.82	+2.00%	1,334,220
2026-03-30	0.77	0.81	0.77	0.80	+3.63%	1,923,507
2026-03-27	0.82	0.82	0.77	0.77	-4.93%	927,709
2026-03-26	0.84	0.84	0.81	0.81	-3.10%	429,477
2026-03-25	0.85	0.86	0.83	0.84	-0.71%	414,459
2026-03-24	0.82	0.85	0.82	0.84	+2.18%	551,119
2026-03-23	0.79	0.85	0.78	0.83	+2.23%	920,663
2026-03-20	0.81	0.83	0.81	0.81	+0.00%	390,737
2026-03-19	0.83	0.83	0.80	0.81	-2.65%	783,400
2026-03-18	0.81	0.84	0.81	0.83	+2.47%	945,655
2026-03-17	0.80	0.86	0.79	0.81	+0.75%	641,191
2026-03-16	0.81	0.81	0.79	0.80	+0.25%	249,249
2026-03-13	0.82	0.82	0.80	0.80	+0.00%	452,365
2026-03-12	0.82	0.83	0.80	0.80	-2.67%	557,042
2026-03-11	0.85	0.85	0.82	0.82	-1.90%	556,881
2026-03-10	0.82	0.85	0.82	0.84	+6.33%	1,028,663
2026-03-09	0.79	0.81	0.77	0.79	-1.74%	1,202,302
2026-03-06	0.80	0.82	0.79	0.80	-0.50%	644,679
2026-03-05	0.84	0.84	0.81	0.81	-1.46%	936,939
2026-03-04	0.77	0.84	0.73	0.82	+0.99%	1,434,142
2026-03-03	0.85	0.85	0.78	0.81	-4.69%	2,413,563
2026-03-02	0.85	0.87	0.80	0.85	-3.40%	1,561,673
2026-02-27	0.88	0.89	0.86	0.88	+0.23%	1,198,246
2026-02-26	0.90	0.90	0.87	0.88	-0.90%	693,480
2026-02-25	0.92	0.92	0.88	0.89	-2.42%	762,525
2026-02-24	0.90	0.93	0.89	0.91	+2.94%	1,640,936
2026-02-23	0.90	0.90	0.88	0.88	-2.00%	394,193
2026-02-20	0.92	0.92	0.90	0.90	+0.00%	318,156
2026-02-19	0.90	0.91	0.90	0.90	-0.88%	507,201
2026-02-18	0.91	0.93	0.90	0.91	+0.44%	583,009
2026-02-17	0.90	0.92	0.89	0.91	+2.26%	541,404
2026-02-16	0.90	0.91	0.88	0.89	-1.34%	588,355
2026-02-13	0.88	0.90	0.88	0.90	+1.35%	498,465
2026-02-12	0.92	0.92	0.89	0.89	-3.28%	651,705
2026-02-11	0.94	0.94	0.90	0.92	-2.14%	702,326
2026-02-10	0.94	0.94	0.91	0.94	+0.00%	424,124
2026-02-09	0.95	0.95	0.91	0.94	+0.86%	690,567
2026-02-06	0.91	0.96	0.90	0.93	+2.88%	1,148,880
2026-02-05	0.92	0.93	0.85	0.90	-4.04%	3,005,386
2026-02-04	0.95	0.97	0.93	0.94	-1.67%	800,232
2026-02-03	0.98	0.98	0.95	0.96	-1.04%	820,940
2026-02-02	0.98	1.00	0.96	0.97	-1.02%	967,591
2026-01-30	0.97	1.00	0.97	0.98	+0.00%	1,015,575
2026-01-29	1.01	1.02	0.97	0.98	-2.40%	2,021,998
2026-01-28	1.00	1.01	0.98	1.00	+0.40%	1,783,894
2026-01-27	0.97	1.00	0.96	1.00	+3.32%	2,298,581
2026-01-26	0.94	0.99	0.92	0.96	+2.55%	2,347,285
2026-01-23	0.90	0.94	0.88	0.94	+5.62%	1,009,596
2026-01-22	0.88	0.90	0.88	0.89	+2.30%	584,740
2026-01-21	0.87	0.88	0.86	0.87	+0.00%	684,249
2026-01-20	0.86	0.88	0.84	0.87	+1.40%	1,354,898
2026-01-19	0.86	0.88	0.84	0.86	-1.38%	1,687,871
2026-01-16	0.89	0.90	0.86	0.87	-1.36%	1,069,966
2026-01-15	0.91	0.91	0.88	0.88	-2.22%	1,145,242
2026-01-14	0.92	0.92	0.90	0.90	-0.22%	856,200
2026-01-13	0.91	0.92	0.89	0.90	+0.00%	705,158
2026-01-12	0.94	0.94	0.90	0.90	-2.38%	764,426
2026-01-09	0.93	0.93	0.90	0.93	+1.76%	1,177,583
2026-01-08	0.93	0.95	0.91	0.91	-4.41%	2,198,312
2026-01-07	0.96	0.97	0.94	0.95	+0.42%	1,745,832
2026-01-06	0.97	0.97	0.93	0.95	-0.42%	1,332,913
2026-01-05	0.96	0.97	0.94	0.95	+1.71%	3,366,015
2026-01-02	0.94	0.95	0.92	0.94	+1.74%	2,696,263
2025-12-31	0.90	0.94	0.89	0.92	+3.37%	1,584,686
2025-12-30	0.87	0.89	0.85	0.89	+3.01%	1,440,814
2025-12-29	0.85	0.89	0.84	0.86	+3.85%	2,158,885
2025-12-24	0.86	0.86	0.83	0.83	-1.65%	471,102
2025-12-23	0.82	0.86	0.82	0.85	+3.42%	1,619,981
2025-12-22	0.82	0.83	0.80	0.82	+2.25%	1,733,510
2025-12-19	0.78	0.81	0.77	0.80	+3.63%	987,840
2025-12-18	0.77	0.78	0.76	0.77	+1.31%	470,833
2025-12-17	0.76	0.78	0.76	0.76	+0.00%	227,070
2025-12-16	0.77	0.77	0.76	0.76	-1.30%	373,180
2025-12-15	0.78	0.79	0.76	0.77	+0.26%	616,806
2025-12-12	0.78	0.80	0.76	0.77	+2.12%	1,359,925
2025-12-11	0.75	0.77	0.74	0.75	-1.31%	1,575,899
2025-12-10	0.76	0.79	0.76	0.76	-3.29%	1,037,722
2025-12-09	0.80	0.81	0.79	0.79	-1.00%	388,098
2025-12-08	0.81	0.82	0.79	0.80	-1.97%	714,238
2025-12-05	0.82	0.83	0.81	0.81	-1.45%	555,559
2025-12-04	0.84	0.84	0.82	0.83	-0.48%	527,662
2025-12-03	0.82	0.84	0.81	0.83	+2.22%	1,056,737
2025-12-02	0.84	0.84	0.81	0.81	-0.25%	972,710
2025-12-01	0.88	0.88	0.80	0.81	-7.08%	2,417,581
2025-11-28	0.87	0.89	0.85	0.88	+4.04%	2,972,917
2025-11-27	0.83	0.87	0.82	0.84	+3.44%	1,469,996
2025-11-26	0.83	0.84	0.81	0.81	+0.74%	496,274
2025-11-25	0.84	0.84	0.80	0.81	-3.35%	813,643
2025-11-24	0.80	0.85	0.79	0.84	+8.01%	2,273,575
2025-11-21	0.79	0.79	0.77	0.77	-1.78%	739,585
2025-11-20	0.78	0.80	0.77	0.79	+2.87%	631,827
2025-11-19	0.78	0.78	0.76	0.77	-0.52%	863,686
2025-11-18	0.81	0.82	0.76	0.77	-5.17%	1,630,946
2025-11-17	0.75	0.84	0.75	0.81	+8.56%	3,699,959
2025-11-14	0.74	0.75	0.73	0.75	+0.00%	518,087
2025-11-13	0.75	0.75	0.74	0.75	-0.27%	268,086
2025-11-12	0.75	0.75	0.74	0.75	+0.81%	370,547
2025-11-11	0.74	0.75	0.73	0.74	+1.09%	384,272
2025-11-10	0.74	0.75	0.73	0.74	+0.55%	340,291
2025-11-07	0.75	0.75	0.73	0.73	-1.61%	302,411
2025-11-06	0.75	0.76	0.74	0.74	+0.27%	290,637
2025-11-05	0.75	0.75	0.73	0.74	-1.59%	673,367
2025-11-04	0.76	0.76	0.75	0.75	-1.31%	427,008
2025-11-03	0.76	0.77	0.75	0.76	+1.60%	486,328
2025-10-31	0.74	0.75	0.74	0.75	+0.80%	276,139
2025-10-30	0.75	0.75	0.74	0.75	+0.81%	278,267
2025-10-29	0.74	0.75	0.74	0.74	-0.80%	217,358
2025-10-28	0.75	0.75	0.74	0.75	+0.54%	313,210
2025-10-27	0.75	0.76	0.74	0.74	+0.00%	477,212
2025-10-24	0.73	0.75	0.73	0.74	+1.09%	553,162

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（+14.66%）。最弱月份：2月（-3.67%）。基於2年每日數據（2025–2026）。

1月-0.72%
2月-3.67%
3月-3.32%
4月+9.80%
5月+7.69%
6月+4.53%
7月+5.44%
8月+11.78%
9月+13.26%
10月+3.01%
11月+14.66%
12月+13.02%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Nueva Expresión Textil S.A.（NXT.MC）最新收盤價是多少？

2026-10-16 收於 1.02，來自Closelook數據湖的每日價格紀錄。

NXT.MC 的52週最高價和最低價是多少？

過去52週最高 1.21、最低 0.71（截至 2026-10-16）。

Nueva Expresión Textil S.A. 歷史上最強和最弱的月份是哪個？

歷史上，NXT.MC 最強的日曆月份是11月（平均 +14.66%），最弱的是2月（平均 -3.67%），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458根日K線計算。