Grupo Aeroportuario del Centro Norte SAB de CV（OMAB）— 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	91.95	92.21	90.73	91.72	+0.43%	59,400
2026-10-15	88.45	92.21	87.41	91.33	+2.91%	136,500
2026-10-14	88.52	89.55	87.31	88.75	-1.20%	100,600
2026-10-13	92.01	92.01	89.46	89.83	-2.07%	115,300
2026-10-12	89.70	92.32	89.50	91.73	+1.61%	96,800
2026-10-09	90.85	91.79	89.51	90.28	-0.17%	250,100
2026-10-08	91.05	91.27	88.22	90.43	-1.37%	246,800
2026-10-07	93.49	94.45	91.60	91.69	-3.12%	135,700
2026-10-06	95.78	96.32	94.59	94.64	-0.36%	174,100
2026-10-05	95.65	95.70	93.65	94.98	+0.84%	107,100
2026-10-02	94.96	96.24	92.33	94.19	+0.01%	210,000
2026-10-01	96.00	96.00	93.24	94.18	-2.52%	228,800
2026-09-30	99.13	99.21	96.21	96.61	-2.24%	641,700
2026-09-29	102.39	103.19	97.74	98.82	-2.99%	214,400
2026-09-28	103.02	103.57	101.60	101.87	-1.13%	141,300
2026-09-25	101.70	103.28	101.04	103.03	+1.95%	112,700
2026-09-24	101.48	102.04	99.92	101.06	-0.24%	157,500
2026-09-23	101.38	102.34	100.39	101.30	-1.12%	84,500
2026-09-22	100.06	103.55	98.89	102.45	+2.90%	240,000
2026-09-21	97.45	99.85	96.43	99.56	+2.17%	85,700
2026-09-18	97.14	100.33	96.61	97.45	-0.10%	252,600
2026-09-17	98.70	98.86	96.36	97.55	+0.39%	109,500
2026-09-16	97.48	98.48	95.89	97.17	+0.21%	129,600
2026-09-15	98.10	98.10	95.95	96.97	-1.25%	75,100
2026-09-14	98.01	99.02	96.89	98.20	-0.54%	76,400
2026-09-11	98.75	98.83	97.42	98.73	+0.61%	92,400
2026-09-10	98.83	99.50	97.79	98.13	-1.23%	75,700
2026-09-09	99.58	103.33	99.01	99.35	+0.05%	125,900
2026-09-08	100.46	101.83	99.21	99.30	-0.42%	93,800
2026-09-04	98.26	100.70	98.26	99.72	+0.51%	60,200
2026-09-03	100.80	100.85	99.02	99.21	-0.85%	91,300
2026-09-02	98.39	100.84	97.73	100.06	+2.50%	96,800
2026-09-01	98.30	100.68	97.40	97.62	-1.69%	99,200
2026-08-31	101.02	101.02	99.02	99.30	-1.35%	98,200
2026-08-28	103.02	104.57	100.24	100.66	-2.05%	37,400
2026-08-27	101.50	103.60	101.50	102.77	-0.08%	70,100
2026-08-26	105.11	105.11	102.69	102.85	-1.31%	63,000
2026-08-25	103.55	104.95	102.57	104.22	+1.27%	79,138
2026-08-24	103.74	104.17	101.88	102.91	+0.04%	69,225
2026-08-21	102.44	104.20	102.18	102.87	+0.89%	105,400
2026-08-20	100.99	102.24	100.87	101.96	-0.06%	93,200
2026-08-19	101.71	103.88	101.71	102.02	+1.16%	118,100
2026-08-18	102.79	103.13	99.67	100.85	-1.89%	72,300
2026-08-17	102.97	103.94	102.12	102.79	-0.58%	35,100
2026-08-14	108.05	108.05	103.15	103.39	-3.81%	50,500
2026-08-13	109.31	109.31	107.16	107.49	-1.66%	36,100
2026-08-12	109.20	110.01	108.12	109.31	+0.84%	53,800
2026-08-11	108.19	109.37	107.22	108.40	-0.12%	62,300
2026-08-10	110.29	110.29	106.63	108.53	-1.73%	74,500
2026-08-07	112.24	112.27	110.20	110.44	-0.69%	24,500
2026-08-06	108.17	111.77	108.13	111.21	+1.46%	48,300
2026-08-05	112.30	112.59	109.40	109.61	-1.25%	90,600
2026-08-04	107.29	112.16	107.13	111.00	+4.00%	75,227
2026-08-03	106.83	107.56	105.45	106.73	-0.16%	89,599
2026-07-31	108.41	108.41	106.45	106.90	-1.10%	48,500
2026-07-30	107.19	108.42	106.95	108.09	+1.61%	45,500
2026-07-29	106.62	108.99	106.23	106.38	-1.75%	53,900
2026-07-28	103.71	109.96	103.32	108.27	+3.31%	76,700
2026-07-27	105.25	105.61	103.67	104.80	+1.32%	51,000
2026-07-24	104.27	104.27	102.30	103.43	-0.68%	34,100
2026-07-23	104.34	105.05	103.60	104.14	-1.15%	46,700
2026-07-22	105.83	107.06	103.96	105.35	+1.07%	86,900
2026-07-21	105.32	105.32	103.18	104.23	+0.21%	43,400
2026-07-20	105.44	106.06	103.83	104.01	-1.23%	66,800
2026-07-17	106.30	106.75	104.85	105.31	-1.77%	112,800
2026-07-16	106.95	108.37	106.22	107.21	-0.64%	45,000
2026-07-15	107.43	109.59	107.43	107.90	+0.24%	90,900
2026-07-14	107.34	108.56	106.60	107.64	+1.42%	109,000
2026-07-13	107.32	108.35	105.97	106.13	-1.77%	39,800
2026-07-10	108.33	109.01	106.89	108.04	-0.27%	36,100
2026-07-09	108.67	110.09	108.10	108.33	+0.96%	72,700
2026-07-08	106.99	107.68	105.05	107.30	+0.12%	80,700
2026-07-07	112.12	113.34	106.16	107.17	-5.19%	76,200
2026-07-06	112.77	114.73	112.47	113.04	+1.17%	98,200
2026-07-02	112.66	112.80	110.47	111.73	-0.42%	63,500
2026-07-01	113.09	113.40	111.45	112.20	-0.79%	95,700
2026-06-30	113.98	115.57	112.84	113.09	-0.17%	154,900
2026-06-29	112.63	113.56	110.94	113.28	+1.15%	95,200
2026-06-26	112.42	113.73	110.99	111.99	-0.02%	104,300
2026-06-25	109.02	112.37	109.02	112.01	+4.05%	145,000
2026-06-24	107.83	109.65	107.12	107.65	-0.01%	125,100
2026-06-23	107.84	107.94	104.98	107.66	-1.83%	104,400
2026-06-22	114.00	114.00	107.85	109.67	-3.80%	223,300
2026-06-18	111.64	114.10	110.56	114.00	+2.21%	130,900
2026-06-17	110.94	113.85	110.94	111.53	-0.18%	125,600
2026-06-16	108.39	112.06	107.81	111.73	+2.50%	123,296
2026-06-15	103.22	109.75	102.80	109.00	+7.10%	193,213
2026-06-12	100.19	102.60	100.18	101.77	+2.59%	83,800
2026-06-11	96.72	99.25	96.07	99.20	+3.42%	59,400
2026-06-10	97.23	97.59	95.74	95.92	-0.81%	71,100
2026-06-09	98.33	98.59	95.69	96.70	-0.19%	78,700
2026-06-08	98.19	99.30	96.73	96.88	-0.13%	88,200
2026-06-05	100.02	100.82	96.96	97.01	-2.76%	54,300
2026-06-04	101.78	101.78	99.54	99.76	-1.40%	44,200
2026-06-03	102.22	103.10	100.53	101.18	-2.25%	74,500
2026-06-02	100.41	104.16	100.41	103.51	+3.22%	68,600
2026-06-01	99.89	100.30	98.40	100.28	-0.04%	63,100
2026-05-29	100.43	101.27	98.78	100.32	-0.40%	91,400
2026-05-28	101.71	103.65	100.56	100.72	-1.44%	117,200
2026-05-27	103.20	103.88	101.42	102.19	-0.01%	107,400
2026-05-26	100.29	102.99	99.05	102.20	-0.98%	119,600
2026-05-22	104.77	104.99	101.39	103.21	-1.38%	91,300
2026-05-21	105.07	105.27	103.18	104.65	-0.46%	85,700
2026-05-20	103.44	105.57	102.62	105.13	+1.63%	70,800
2026-05-19	104.43	104.43	101.58	103.44	-1.13%	101,000
2026-05-18	102.84	105.00	102.84	104.62	+1.73%	39,800
2026-05-15	103.98	103.98	101.84	102.84	-1.57%	46,200
2026-05-14	105.86	107.50	103.83	104.48	-1.30%	54,600
2026-05-13	107.06	107.59	105.74	105.86	-1.05%	57,500
2026-05-12	107.96	108.48	106.12	106.98	-0.96%	64,900
2026-05-11	107.75	108.89	106.61	108.02	+0.25%	46,100
2026-05-08	108.96	109.12	106.55	107.75	+0.72%	50,700
2026-05-07	107.69	107.69	106.28	106.98	+0.33%	42,600
2026-05-06	108.64	108.96	105.89	106.63	-0.10%	74,200
2026-05-05	104.40	108.00	104.40	106.74	+2.68%	46,700
2026-05-04	103.95	106.92	103.78	103.95	-0.92%	56,200
2026-05-01	106.05	106.60	104.25	104.92	-1.03%	59,600
2026-04-30	106.45	106.81	104.15	106.01	-0.13%	82,800
2026-04-29	104.68	107.20	104.28	106.15	+0.26%	92,800
2026-04-28	109.58	109.58	103.88	105.87	-4.66%	120,400
2026-04-27	116.99	116.99	110.60	111.04	-4.70%	82,900
2026-04-24	114.13	117.60	114.13	116.52	+2.09%	56,600
2026-04-23	115.42	117.38	113.08	114.13	-1.25%	69,100
2026-04-22	116.19	117.33	115.57	115.57	+0.29%	52,800
2026-04-21	118.38	118.72	115.02	115.24	-1.48%	80,100
2026-04-20	115.46	117.39	113.81	116.97	+0.41%	112,600
2026-04-17	115.46	117.69	115.46	116.49	+1.68%	99,300
2026-04-16	116.45	116.99	113.62	114.56	+0.69%	135,000
2026-04-15	111.75	114.13	110.89	113.78	+1.21%	229,100
2026-04-14	113.52	113.74	111.60	112.42	-0.75%	75,800
2026-04-13	115.29	115.72	112.77	113.27	-2.21%	114,000
2026-04-10	117.05	117.94	115.65	115.83	-1.04%	56,300
2026-04-09	117.09	118.89	116.37	117.05	+0.17%	61,200
2026-04-08	116.99	118.22	115.89	116.85	+4.96%	95,500
2026-04-07	114.32	115.70	109.56	111.33	-2.99%	222,700
2026-04-06	116.73	116.81	113.48	114.76	-1.69%	47,300
2026-04-02	113.62	117.40	113.16	116.73	+1.54%	41,600
2026-04-01	114.91	115.87	114.05	114.96	+0.20%	88,900
2026-03-31	112.76	115.58	112.26	114.73	+2.14%	306,600
2026-03-30	113.84	115.18	111.67	112.33	-1.33%	83,000
2026-03-27	113.33	122.51	112.13	113.84	+0.27%	140,800
2026-03-26	115.84	116.41	113.44	113.53	-2.80%	65,300
2026-03-25	114.51	117.50	112.78	116.80	+3.60%	91,300
2026-03-24	108.76	112.82	108.13	112.74	+3.60%	74,700
2026-03-23	109.91	111.28	107.96	108.82	+0.13%	69,600
2026-03-20	111.91	111.91	107.82	108.68	-2.34%	138,300
2026-03-19	107.49	111.68	106.84	111.28	+2.57%	51,000
2026-03-18	106.53	109.67	106.53	108.49	+0.49%	58,200
2026-03-17	109.77	109.77	107.38	107.96	-0.73%	59,200
2026-03-16	106.81	118.15	106.81	108.75	+2.96%	73,100
2026-03-13	107.34	108.69	104.58	105.62	-0.66%	97,200
2026-03-12	109.36	109.91	104.56	106.32	-3.88%	80,900
2026-03-11	112.00	112.00	109.38	110.61	-1.63%	57,600
2026-03-10	111.41	114.74	109.70	112.44	+1.48%	82,000
2026-03-09	109.20	110.99	105.05	110.80	-0.07%	118,900
2026-03-06	111.55	111.55	108.73	110.88	-2.38%	111,600
2026-03-05	116.18	116.75	113.03	113.58	-2.24%	133,600
2026-03-04	113.86	116.61	111.44	116.18	+2.95%	72,800
2026-03-03	116.73	116.95	110.91	112.85	-5.59%	134,500
2026-03-02	121.31	122.11	117.05	119.53	-2.15%	128,600
2026-02-27	125.81	125.81	122.04	122.16	-2.91%	96,000
2026-02-26	127.25	127.31	124.30	125.82	-0.40%	93,200
2026-02-25	127.19	128.48	124.59	126.32	-0.53%	135,100
2026-02-24	130.68	130.68	116.45	126.99	-2.89%	231,000
2026-02-23	132.21	132.81	128.78	130.77	-3.12%	125,700
2026-02-20	129.71	134.99	129.71	134.98	+3.42%	52,200
2026-02-19	131.58	131.58	128.85	130.52	-0.81%	56,800
2026-02-18	131.88	133.29	129.59	131.58	+0.21%	77,600
2026-02-17	127.45	132.01	127.45	131.30	+2.46%	48,700
2026-02-13	126.53	128.47	126.00	128.15	+1.84%	77,000
2026-02-12	129.57	130.09	125.71	125.83	-2.54%	66,400
2026-02-11	128.27	129.16	126.22	129.11	+0.98%	48,000
2026-02-10	128.30	128.30	125.41	127.86	+0.20%	74,800
2026-02-09	124.75	127.60	124.75	127.60	+2.51%	56,900
2026-02-06	120.77	124.59	119.95	124.48	+4.10%	61,200
2026-02-05	118.46	121.85	117.13	119.58	+0.95%	87,200
2026-02-04	121.36	121.36	117.00	118.46	-1.43%	127,200
2026-02-03	117.60	120.55	117.56	120.18	+2.19%	125,600
2026-02-02	117.11	119.40	116.50	117.60	+0.55%	59,800
2026-01-30	116.03	117.50	115.37	116.96	-1.17%	100,500
2026-01-29	119.86	120.09	115.22	118.35	-0.81%	133,500
2026-01-28	120.03	121.16	118.96	119.32	-0.75%	95,500
2026-01-27	118.00	120.53	118.00	120.22	+2.21%	66,100
2026-01-26	115.77	119.13	114.69	117.62	+1.74%	98,600
2026-01-23	114.49	118.31	113.90	115.61	+0.73%	238,700
2026-01-22	115.56	116.12	112.83	114.77	-0.68%	93,600
2026-01-21	111.79	115.64	110.45	115.56	+4.68%	101,500
2026-01-20	108.99	111.02	107.51	110.39	+1.11%	108,300
2026-01-16	106.61	109.44	105.18	109.18	+2.54%	73,800
2026-01-15	105.94	107.60	105.94	106.48	+0.11%	45,600
2026-01-14	108.52	108.52	105.11	106.36	-1.45%	75,800
2026-01-13	110.59	111.08	107.75	107.93	-2.58%	56,300
2026-01-12	111.73	113.44	110.14	110.79	-0.38%	36,900
2026-01-09	111.66	113.15	109.06	111.21	-0.71%	29,800
2026-01-08	112.20	114.22	110.50	112.01	-0.17%	36,200
2026-01-07	111.34	115.58	107.02	112.20	+0.95%	37,300
2026-01-06	110.52	113.46	109.40	111.14	+1.72%	68,900
2026-01-05	109.54	110.96	108.05	109.26	+0.30%	56,700
2026-01-02	108.77	110.49	107.80	108.93	+0.15%	39,600
2025-12-31	108.89	109.89	107.30	108.77	-0.04%	61,500
2025-12-30	111.08	111.08	108.29	108.81	-1.67%	51,000
2025-12-29	111.71	111.85	110.39	110.66	-1.92%	42,900
2025-12-26	113.40	113.83	111.85	112.83	+0.10%	22,100
2025-12-24	112.70	114.36	112.39	112.72	-0.18%	19,200
2025-12-23	109.99	113.17	109.20	112.92	+3.14%	62,200
2025-12-22	108.75	109.50	107.11	109.48	+1.50%	77,300
2025-12-19	107.61	108.46	106.44	107.86	+0.69%	83,200
2025-12-18	106.55	108.94	106.16	107.12	+1.21%	52,500
2025-12-17	106.13	107.62	105.49	105.84	+0.55%	85,300
2025-12-16	106.20	107.09	104.39	105.26	-1.99%	81,300
2025-12-15	110.02	113.05	107.40	107.40	-1.76%	48,500
2025-12-12	109.55	110.23	107.37	109.32	+0.73%	30,900
2025-12-11	104.51	109.32	104.51	108.53	+5.24%	96,800
2025-12-10	102.86	104.62	101.60	103.13	+0.83%	34,200
2025-12-09	101.26	103.35	100.59	102.28	+1.01%	53,600
2025-12-08	101.72	102.63	100.17	101.26	-0.49%	67,600
2025-12-05	102.41	105.35	98.03	101.76	-1.07%	94,600
2025-12-04	104.63	104.63	102.26	102.86	-1.69%	99,600
2025-12-03	106.13	106.29	103.88	104.63	-1.41%	95,500
2025-12-02	107.20	107.21	105.47	106.13	-1.00%	121,900
2025-12-01	106.67	108.00	105.71	107.20	-0.33%	62,900
2025-11-28	107.00	107.72	105.64	107.56	+0.52%	46,700
2025-11-26	105.17	108.75	105.05	107.00	-1.19%	57,700
2025-11-25	103.20	108.70	102.59	108.29	+4.86%	177,000
2025-11-24	102.20	103.46	101.16	103.27	+1.05%	65,200
2025-11-21	101.94	103.13	101.18	102.20	+0.87%	101,000
2025-11-20	103.50	103.91	100.66	101.32	-1.12%	53,900
2025-11-19	102.27	103.88	101.83	102.47	-0.31%	38,400
2025-11-18	103.47	105.43	102.01	102.79	-1.30%	76,200
2025-11-17	105.86	106.13	103.06	104.14	-1.19%	42,400
2025-11-14	104.57	106.80	104.12	105.39	-0.01%	43,800
2025-11-13	105.07	107.39	104.99	105.40	+0.54%	86,600
2025-11-12	107.13	107.78	104.43	104.83	-1.62%	36,300
2025-11-11	104.05	107.00	102.10	106.56	+2.73%	73,100
2025-11-10	103.83	105.18	103.42	103.73	-0.61%	35,500
2025-11-07	104.96	105.69	102.94	104.37	-0.69%	48,900
2025-11-06	107.17	107.18	104.86	105.09	-1.79%	49,600
2025-11-05	99.78	108.39	99.78	107.01	+7.79%	105,500
2025-11-04	95.69	100.41	95.69	99.28	+0.30%	61,900
2025-11-03	98.86	100.00	98.45	98.98	+0.37%	33,200
2025-10-31	98.00	99.29	97.65	98.62	-0.34%	94,300
2025-10-30	102.10	102.72	98.75	98.96	-3.66%	90,900
2025-10-29	103.26	103.44	102.24	102.72	+0.13%	45,500
2025-10-28	100.97	103.52	100.97	102.59	+0.06%	64,000
2025-10-27	102.71	103.36	100.19	102.53	-0.18%	71,400
2025-10-24	102.60	104.71	98.82	102.71	+0.24%	125,700
2025-10-23	101.81	103.10	100.13	102.46	+0.64%	60,200
2025-10-22	100.36	102.85	99.87	101.81	+0.82%	95,200
2025-10-21	101.82	102.29	100.48	100.98	-1.74%	102,000
2025-10-20	104.32	104.89	102.22	102.77	-1.59%	40,500

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+9.53%）。最弱月份：8月（-4.99%）。基於2年每日數據（2025–2026）。

1月+7.41%
2月+1.59%
3月+0.36%
4月+1.42%
5月+3.89%
6月+9.53%
7月-2.70%
8月-4.99%
9月-0.37%
10月-3.31%
11月+8.67%
12月+1.46%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Grupo Aeroportuario del Centro Norte SAB de CV（OMAB）最新收盤價是多少？

2026-10-16 收於 91.72，來自Closelook數據湖的每日價格紀錄。

OMAB 的52週最高價和最低價是多少？

過去52週最高 134.99、最低 87.31（截至 2026-10-16）。

Grupo Aeroportuario del Centro Norte SAB de CV 歷史上最強和最弱的月份是哪個？

歷史上，OMAB 最強的日曆月份是6月（平均 +9.53%），最弱的是8月（平均 -4.99%），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。