R S GROUP HOLDING AG（RSGN.SW）— 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	17.08	17.52	17.06	17.06	+1.37%	101,617
2026-10-15	17.00	17.11	16.50	16.83	-1.87%	196,921
2026-10-14	17.39	17.60	17.15	17.15	-0.35%	123,302
2026-10-13	17.05	17.32	16.78	17.21	+0.47%	114,813
2026-10-12	16.90	17.37	16.80	17.13	+2.15%	113,380
2026-10-09	16.80	16.98	16.62	16.77	+1.21%	117,172
2026-10-08	16.96	16.96	16.50	16.57	-2.41%	304,337
2026-10-07	18.14	18.14	16.98	16.98	-6.24%	216,940
2026-10-06	18.28	18.37	17.85	18.11	-0.39%	91,577
2026-10-05	18.30	18.41	17.94	18.18	-0.66%	83,478
2026-10-02	18.10	18.64	18.05	18.30	+0.88%	195,949
2026-10-01	18.26	18.33	17.61	18.14	+0.72%	94,878
2026-09-30	18.30	18.52	18.01	18.01	-0.94%	112,222
2026-09-29	18.60	18.75	18.12	18.18	-1.36%	113,075
2026-09-28	18.20	18.83	17.96	18.43	+0.66%	143,403
2026-09-25	18.00	18.42	17.86	18.31	+3.15%	149,118
2026-09-24	18.02	18.42	17.65	17.75	-2.26%	137,771
2026-09-23	17.90	18.17	17.45	18.16	+2.19%	150,866
2026-09-22	17.78	17.78	17.48	17.77	-0.22%	237,551
2026-09-21	17.64	18.16	17.60	17.81	+2.36%	130,968
2026-09-18	17.29	17.57	17.07	17.40	+0.64%	292,495
2026-09-17	18.00	18.05	17.29	17.29	-3.73%	143,280
2026-09-16	17.05	17.98	16.98	17.96	+4.30%	234,236
2026-09-15	16.71	17.50	16.51	17.22	+3.18%	293,887
2026-09-14	17.76	17.76	16.69	16.69	-6.55%	177,504
2026-09-11	17.86	17.90	17.60	17.86	+0.79%	130,070
2026-09-10	17.90	18.11	17.72	17.72	-0.67%	221,703
2026-09-09	17.95	18.18	17.46	17.84	-0.56%	171,567
2026-09-08	17.78	18.04	17.40	17.94	+0.79%	221,245
2026-09-07	18.10	18.70	17.60	17.80	-5.32%	380,813
2026-09-04	19.03	19.53	18.59	18.80	-1.31%	142,149
2026-09-03	18.13	19.05	18.13	19.05	+5.37%	128,684
2026-09-02	18.23	18.42	18.02	18.08	-1.04%	140,714
2026-09-01	19.10	19.10	18.23	18.27	-4.45%	245,359
2026-08-31	19.63	19.68	19.12	19.12	-3.48%	330,244
2026-08-28	20.36	20.36	19.81	19.81	-2.22%	91,762
2026-08-27	20.56	20.82	20.16	20.26	-1.46%	134,968
2026-08-26	20.40	20.88	20.40	20.56	+1.28%	102,267
2026-08-25	20.22	20.46	20.04	20.30	+3.36%	165,503
2026-08-24	19.98	20.14	19.50	19.64	-1.80%	92,094
2026-08-21	19.72	20.10	19.61	20.00	+1.83%	106,040
2026-08-20	19.50	19.74	19.29	19.64	+2.45%	150,768
2026-08-19	20.08	20.08	18.97	19.17	-4.25%	267,077
2026-08-18	20.50	20.52	19.50	20.02	+0.70%	152,188
2026-08-17	19.98	20.48	19.88	19.88	+0.71%	155,375
2026-08-14	19.79	19.83	19.32	19.74	+0.66%	87,720
2026-08-13	19.50	19.79	19.39	19.61	+1.92%	163,736
2026-08-12	19.20	19.51	19.11	19.24	+0.68%	140,175
2026-08-11	18.80	19.43	18.68	19.11	+1.49%	155,227
2026-08-10	19.32	19.64	18.70	18.83	-3.44%	297,793
2026-08-07	19.58	19.88	19.20	19.50	-1.22%	234,299
2026-08-06	19.75	20.12	19.14	19.74	+0.20%	317,508
2026-08-05	19.20	21.26	19.14	19.70	-6.64%	747,067
2026-08-04	20.96	21.22	20.38	21.10	+1.93%	177,470
2026-08-03	21.22	21.40	19.88	20.70	-1.05%	211,466
2026-07-31	21.32	21.94	20.92	20.92	-0.95%	150,084
2026-07-30	20.30	21.32	20.18	21.12	+4.14%	141,021
2026-07-29	20.60	20.60	20.10	20.28	-1.46%	121,924
2026-07-28	20.34	20.68	20.02	20.58	+1.18%	177,885
2026-07-27	20.54	20.66	20.14	20.34	+0.39%	151,495
2026-07-24	19.00	20.34	18.90	20.26	+6.07%	229,089
2026-07-23	20.06	20.40	19.10	19.10	-5.45%	265,947
2026-07-22	20.70	20.88	20.20	20.20	-3.07%	178,337
2026-07-21	20.56	21.08	19.75	20.84	+1.36%	256,930
2026-07-20	20.72	20.92	20.38	20.56	-0.68%	162,082
2026-07-17	20.70	21.02	20.34	20.70	-0.10%	236,518
2026-07-16	22.72	22.72	20.72	20.72	-8.64%	378,407
2026-07-15	22.00	22.70	21.26	22.68	+5.19%	158,966
2026-07-14	21.14	21.84	20.76	21.56	+0.65%	171,802
2026-07-13	23.00	23.26	21.42	21.42	-8.07%	295,294
2026-07-10	24.72	24.72	23.00	23.30	-5.90%	199,389
2026-07-09	24.70	25.06	24.48	24.76	+1.98%	118,232
2026-07-08	24.68	24.68	23.80	24.28	-2.88%	152,991
2026-07-07	26.36	26.36	24.22	25.00	-5.80%	177,159
2026-07-06	26.40	26.54	25.70	26.54	-0.97%	73,192
2026-07-03	26.10	26.80	25.98	26.80	+2.21%	200,526
2026-07-02	26.94	27.06	25.54	26.22	-2.96%	200,850
2026-07-01	27.14	27.98	26.84	27.02	-0.88%	251,857
2026-06-30	27.10	28.18	27.00	27.26	+2.25%	116,572
2026-06-29	26.10	26.90	25.80	26.66	+3.49%	169,979
2026-06-26	27.00	27.06	25.76	25.76	-5.08%	144,828
2026-06-25	26.44	27.40	26.44	27.14	+2.73%	115,446
2026-06-24	25.98	26.50	25.72	26.42	+2.01%	133,819
2026-06-23	26.30	26.52	24.84	25.90	-3.86%	114,552
2026-06-22	27.24	27.78	26.74	26.94	-0.81%	95,429
2026-06-19	27.30	28.40	27.16	27.16	+0.22%	201,761
2026-06-18	25.78	27.10	25.58	27.10	+5.45%	114,067
2026-06-17	25.98	26.64	25.70	25.70	-1.76%	175,544
2026-06-16	25.36	26.54	25.36	26.16	+3.89%	149,327
2026-06-15	24.92	25.66	24.88	25.18	+4.22%	148,620
2026-06-12	23.22	24.38	22.90	24.16	+5.78%	182,061
2026-06-11	22.60	23.00	22.04	22.84	+1.60%	138,193
2026-06-10	23.10	23.20	22.26	22.48	-2.60%	171,862
2026-06-09	23.42	23.86	22.96	23.08	-3.11%	75,579
2026-06-08	23.40	23.96	23.00	23.82	-1.16%	93,273
2026-06-05	24.26	25.12	23.86	24.10	-0.33%	97,065
2026-06-04	25.14	25.72	24.18	24.18	-3.51%	107,752
2026-06-03	24.42	25.06	24.02	25.06	+2.45%	120,172
2026-06-02	25.38	25.50	23.88	24.46	-3.01%	265,577
2026-06-01	26.22	26.58	25.20	25.22	-4.11%	125,706
2026-05-29	26.98	27.34	26.30	26.30	-1.65%	131,311
2026-05-28	26.56	27.18	26.50	26.74	+0.07%	98,596
2026-05-27	26.48	27.12	26.28	26.72	+0.91%	89,988
2026-05-26	26.16	26.76	26.16	26.48	+2.80%	81,768
2026-05-22	25.68	26.10	25.50	25.76	+0.94%	103,117
2026-05-21	25.50	25.82	25.04	25.52	+0.39%	118,812
2026-05-20	24.60	25.74	24.58	25.42	+4.27%	133,908
2026-05-19	24.92	25.52	24.28	24.38	-2.32%	144,326
2026-05-18	25.46	26.00	24.96	24.96	-2.58%	178,181
2026-05-15	26.40	26.42	25.02	25.62	-2.73%	203,243
2026-05-13	26.06	26.64	25.96	26.34	+4.11%	142,799
2026-05-12	27.32	27.32	25.30	25.30	-8.86%	137,069
2026-05-11	27.48	27.76	26.86	27.76	+0.43%	118,721
2026-05-08	27.94	28.60	27.40	27.64	-1.36%	155,792
2026-05-07	28.90	29.42	28.02	28.02	-1.89%	160,766
2026-05-06	27.60	28.98	27.56	28.56	+4.46%	187,324
2026-05-05	27.12	27.50	26.78	27.34	+1.18%	76,059
2026-05-04	26.32	27.76	26.32	27.02	+3.29%	170,777
2026-04-30	25.72	26.22	25.00	26.16	+1.40%	101,997
2026-04-29	25.92	26.46	25.58	25.80	-0.15%	93,570
2026-04-28	26.58	26.58	25.66	25.84	-3.15%	101,908
2026-04-27	26.70	27.34	26.38	26.68	+0.68%	111,893
2026-04-24	27.30	27.30	26.20	26.50	-3.78%	145,213
2026-04-23	26.98	27.68	26.64	27.54	+2.08%	179,369
2026-04-22	27.24	27.80	26.64	26.98	-0.95%	185,474
2026-04-21	26.58	27.24	26.50	27.24	+2.25%	196,795
2026-04-20	27.00	27.30	26.34	26.64	-3.62%	123,866
2026-04-17	26.36	27.64	26.10	27.64	+4.94%	256,967
2026-04-16	25.46	26.50	25.08	26.34	+5.02%	419,489
2026-04-15	25.00	25.60	24.86	25.08	+0.72%	205,080
2026-04-14	24.60	26.02	24.60	24.90	+1.22%	217,341
2026-04-13	23.60	24.68	23.22	24.60	+1.65%	144,653
2026-04-10	23.86	24.42	23.60	24.20	+2.11%	205,110
2026-04-09	23.40	23.90	22.66	23.70	+2.60%	129,919
2026-04-08	21.74	23.66	21.26	23.10	+17.44%	399,678
2026-04-07	19.80	20.48	19.54	19.67	-0.15%	340,245
2026-04-02	20.30	20.30	19.36	19.70	-2.48%	166,392
2026-04-01	21.70	21.70	19.92	20.20	-1.46%	279,281
2026-03-31	19.70	20.60	19.68	20.50	+4.06%	191,813
2026-03-30	20.70	20.70	19.34	19.70	-5.52%	277,595
2026-03-27	21.55	21.55	20.85	20.85	-3.02%	101,601
2026-03-26	22.25	22.25	21.50	21.50	-3.15%	69,268
2026-03-25	21.85	22.90	21.75	22.20	+3.26%	99,397
2026-03-24	21.80	21.80	21.10	21.50	-1.15%	76,873
2026-03-23	20.25	22.15	20.00	21.75	+3.08%	130,539
2026-03-20	21.80	22.50	20.90	21.10	-0.71%	167,098
2026-03-19	21.85	21.95	20.85	21.25	-4.06%	104,739
2026-03-18	22.50	22.85	22.00	22.15	-1.99%	80,081
2026-03-17	22.30	22.85	22.15	22.60	+0.67%	60,339
2026-03-16	21.75	22.65	21.70	22.45	+3.46%	148,881
2026-03-13	22.50	22.80	21.70	21.70	-2.91%	110,458
2026-03-12	22.65	23.00	22.30	22.35	-2.19%	87,745
2026-03-11	22.90	23.25	22.50	22.85	-1.30%	88,559
2026-03-10	22.60	23.30	22.55	23.15	+5.23%	120,567
2026-03-09	21.50	22.45	21.50	22.00	-2.00%	133,352
2026-03-06	22.85	23.65	22.20	22.45	-1.10%	193,675
2026-03-05	24.05	24.40	22.70	22.70	-1.73%	255,079
2026-03-04	22.15	23.65	22.10	23.10	+3.59%	239,588
2026-03-03	23.30	23.30	21.60	22.30	-8.61%	384,811
2026-03-02	23.90	24.50	23.05	24.40	-1.61%	337,288
2026-02-27	23.40	25.00	23.30	24.80	+7.59%	401,547
2026-02-26	23.30	23.75	22.95	23.05	-1.71%	129,412
2026-02-25	23.05	23.75	23.05	23.45	+1.08%	163,887
2026-02-24	22.70	23.45	22.60	23.20	+2.65%	145,861
2026-02-23	22.70	22.95	22.40	22.60	-1.31%	91,967
2026-02-20	22.40	23.30	22.35	22.90	+2.23%	149,600
2026-02-19	23.45	23.45	22.30	22.40	-4.07%	154,384
2026-02-18	22.75	23.35	22.45	23.35	+3.55%	285,936
2026-02-17	22.25	22.60	21.85	22.55	+0.67%	138,417
2026-02-16	22.05	22.60	21.80	22.40	+2.99%	166,503
2026-02-13	21.75	21.85	21.30	21.75	-0.46%	161,557
2026-02-12	21.20	22.10	20.95	21.85	+4.55%	471,574
2026-02-11	19.74	21.20	19.60	20.90	+5.45%	277,990
2026-02-10	19.72	20.15	18.96	19.82	+0.00%	284,316
2026-02-09	19.10	20.10	18.90	19.82	+4.98%	230,668
2026-02-06	18.74	19.12	18.40	18.88	+0.85%	216,866
2026-02-05	19.10	19.44	18.56	18.72	-1.37%	235,924
2026-02-04	19.38	19.78	18.82	18.98	-2.67%	339,998
2026-02-03	20.45	20.45	18.66	19.50	+17.90%	1,124,706
2026-02-02	15.90	16.64	15.66	16.54	+2.61%	211,106
2026-01-30	15.62	16.76	15.54	16.12	+3.47%	210,523
2026-01-29	16.26	16.26	15.54	15.58	-3.59%	92,277
2026-01-28	15.96	16.34	15.94	16.16	+1.89%	128,416
2026-01-27	15.82	15.98	15.50	15.86	+0.76%	167,212
2026-01-26	15.80	16.00	15.38	15.74	-0.25%	163,658
2026-01-23	15.58	15.86	15.30	15.78	+1.68%	168,071
2026-01-22	15.56	15.84	15.34	15.52	+0.78%	131,764
2026-01-21	15.30	15.60	14.90	15.40	+0.52%	145,640
2026-01-20	15.46	15.50	15.02	15.32	-2.05%	167,208
2026-01-19	15.52	16.00	15.32	15.64	-0.51%	152,329
2026-01-16	15.32	15.72	15.14	15.72	+3.01%	140,672
2026-01-15	14.92	15.26	14.72	15.26	+3.81%	530,634
2026-01-14	14.90	15.24	14.70	14.70	-1.74%	276,169
2026-01-13	15.64	15.66	14.82	14.96	-3.98%	359,151
2026-01-12	15.92	16.02	15.48	15.58	-1.39%	143,837
2026-01-09	15.50	15.80	15.28	15.80	+2.86%	184,680
2026-01-08	15.78	15.78	15.24	15.36	-2.17%	119,960
2026-01-07	15.86	15.86	15.56	15.70	-0.51%	138,809
2026-01-06	16.22	16.22	15.68	15.78	-1.87%	120,374
2026-01-05	16.30	16.64	15.76	16.08	+1.64%	234,460
2025-12-30	15.86	15.92	15.68	15.82	-1.12%	102,170
2025-12-29	16.00	16.00	15.52	16.00	+0.88%	150,353
2025-12-23	15.78	16.32	15.78	15.86	+1.02%	236,307
2025-12-22	15.66	15.74	15.30	15.70	+1.29%	159,857
2025-12-19	15.78	15.78	15.14	15.50	-1.40%	268,492
2025-12-18	15.50	15.72	15.34	15.72	+1.29%	147,614
2025-12-17	16.00	16.06	15.44	15.52	-2.02%	105,798
2025-12-16	15.84	16.10	15.70	15.84	-0.88%	247,303
2025-12-15	16.30	16.34	15.80	15.98	-1.60%	237,241
2025-12-12	16.42	16.98	16.24	16.24	+0.37%	178,491
2025-12-11	16.30	16.44	15.82	16.18	-0.49%	253,122
2025-12-10	16.70	16.80	16.22	16.26	-2.63%	197,843
2025-12-09	17.28	17.64	16.56	16.70	-3.80%	162,429
2025-12-08	17.48	17.68	17.24	17.36	-0.34%	68,553
2025-12-05	17.32	17.72	17.30	17.42	+0.11%	120,823
2025-12-04	17.28	17.70	17.20	17.40	+1.52%	92,446
2025-12-03	17.18	17.52	17.00	17.14	-0.23%	154,504
2025-12-02	16.90	17.20	16.84	17.18	+1.54%	102,747
2025-12-01	17.54	17.54	16.90	16.92	-3.97%	239,953
2025-11-28	17.60	17.78	17.42	17.62	+0.23%	190,703
2025-11-27	16.74	17.74	16.74	17.58	+5.90%	275,570
2025-11-26	16.24	16.60	16.10	16.60	+2.47%	161,366
2025-11-25	16.14	16.32	15.90	16.20	+1.12%	186,297
2025-11-24	16.40	16.46	15.86	16.02	-1.60%	157,048
2025-11-21	17.00	17.00	15.98	16.28	-4.01%	269,770
2025-11-20	16.80	17.00	16.72	16.96	+0.95%	154,205
2025-11-19	17.10	17.12	16.70	16.80	-1.98%	248,389
2025-11-18	17.32	17.40	16.94	17.14	-2.06%	204,144
2025-11-17	18.26	18.34	17.50	17.50	-4.68%	279,511
2025-11-14	18.42	18.60	18.00	18.36	+0.55%	268,202
2025-11-13	18.34	18.96	17.96	18.26	+0.11%	319,433
2025-11-12	19.46	19.50	18.24	18.24	-6.17%	319,809
2025-11-11	19.34	19.88	19.04	19.44	+0.62%	341,591
2025-11-10	19.20	19.38	18.88	19.32	+5.34%	425,576
2025-11-07	19.30	19.62	17.44	18.34	-2.55%	907,522
2025-11-06	20.50	22.30	18.50	18.82	-25.91%	1,508,068
2025-11-05	25.50	25.70	25.05	25.40	-0.97%	143,594
2025-11-04	26.15	26.15	25.25	25.65	-2.47%	178,540
2025-11-03	26.55	27.20	25.90	26.30	-0.57%	138,447
2025-10-31	26.65	26.80	26.15	26.45	-0.94%	150,623
2025-10-30	27.50	27.50	26.55	26.70	-2.20%	125,892
2025-10-29	27.60	27.70	26.15	27.30	+0.37%	203,279
2025-10-28	27.90	27.90	26.15	27.20	+0.55%	299,972
2025-10-27	28.20	28.20	27.05	27.05	+1.12%	137,634
2025-10-24	27.65	27.65	26.75	26.75	-2.19%	57,648
2025-10-23	26.90	27.50	26.75	27.35	+2.05%	89,181
2025-10-22	27.65	28.05	26.80	26.80	-2.90%	81,378
2025-10-21	28.35	28.35	27.40	27.60	-2.30%	101,600
2025-10-20	28.00	28.65	27.85	28.25	+1.99%	95,679
2025-10-17	28.15	28.65	27.70	27.70	-2.98%	132,416

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+20.32%）。最弱月份：11月（-33.00%）。基於2年每日數據（2025–2026）。

1月-2.27%
2月+20.32%
3月-2.59%
4月+18.67%
5月+8.57%
6月+12.90%
7月+4.52%
8月-4.62%
9月-12.15%
10月-1.49%
11月-33.00%
12月-6.50%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

R S GROUP HOLDING AG（RSGN.SW）最新收盤價是多少？

2026-10-16 收於 17.06，來自Closelook數據湖的每日價格紀錄。

RSGN.SW 的52週最高價和最低價是多少？

過去52週最高 29.42、最低 14.70（截至 2026-10-16）。

R S GROUP HOLDING AG 歷史上最強和最弱的月份是哪個？

歷史上，RSGN.SW 最強的日曆月份是2月（平均 +20.32%），最弱的是11月（平均 -33.00%），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。