SFS Group AG（SFSN.SW）— 價格歷史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 134.00 | 134.00 | 132.80 | 133.40 | -0.60% | 12,869 |
| 2026-09-01 | 135.00 | 135.60 | 133.40 | 134.20 | -0.45% | 22,912 |
| 2026-08-31 | 134.60 | 135.60 | 134.20 | 134.80 | +0.90% | 33,543 |
| 2026-08-28 | 134.80 | 134.80 | 133.00 | 133.60 | -0.30% | 16,863 |
| 2026-08-27 | 132.80 | 135.00 | 132.40 | 134.00 | +0.75% | 27,570 |
| 2026-08-26 | 134.00 | 134.00 | 132.40 | 133.00 | +0.61% | 18,377 |
| 2026-08-25 | 132.00 | 134.00 | 131.40 | 132.20 | +1.23% | 21,677 |
| 2026-08-24 | 128.20 | 130.80 | 128.20 | 130.60 | +1.56% | 27,968 |
| 2026-08-21 | 128.20 | 130.00 | 128.20 | 128.60 | -0.77% | 22,808 |
| 2026-08-20 | 130.60 | 130.60 | 128.20 | 129.60 | -0.31% | 19,800 |
| 2026-08-19 | 129.80 | 130.40 | 128.80 | 130.00 | +0.15% | 30,121 |
| 2026-08-18 | 131.80 | 131.80 | 129.80 | 129.80 | -0.76% | 17,615 |
| 2026-08-17 | 131.00 | 132.40 | 130.40 | 130.80 | -0.76% | 15,665 |
| 2026-08-14 | 132.60 | 132.60 | 131.20 | 131.80 | +0.30% | 14,112 |
| 2026-08-13 | 133.00 | 133.00 | 131.00 | 131.40 | -0.15% | 22,501 |
| 2026-08-12 | 133.00 | 133.00 | 130.40 | 131.60 | -0.45% | 30,324 |
| 2026-08-11 | 131.60 | 132.60 | 130.80 | 132.20 | +0.30% | 39,841 |
| 2026-08-10 | 134.00 | 134.20 | 131.40 | 131.80 | -1.79% | 32,974 |
| 2026-08-07 | 135.60 | 135.60 | 133.60 | 134.20 | -1.03% | 26,384 |
| 2026-08-06 | 134.40 | 137.00 | 134.00 | 135.60 | +0.74% | 27,619 |
| 2026-08-05 | 134.80 | 135.00 | 133.80 | 134.60 | +0.75% | 31,291 |
| 2026-08-04 | 134.00 | 134.80 | 132.60 | 133.60 | +0.45% | 30,731 |
| 2026-08-03 | 132.00 | 133.40 | 132.00 | 133.00 | +0.76% | 19,370 |
| 2026-07-31 | 133.20 | 134.20 | 130.60 | 132.00 | -0.90% | 24,133 |
| 2026-07-30 | 133.80 | 135.00 | 132.60 | 133.20 | -0.60% | 30,929 |
| 2026-07-29 | 133.40 | 134.20 | 133.00 | 134.00 | +0.00% | 22,324 |
| 2026-07-28 | 132.40 | 135.20 | 132.40 | 134.00 | +0.90% | 26,458 |
| 2026-07-27 | 131.40 | 136.00 | 131.20 | 132.80 | +1.84% | 24,642 |
| 2026-07-24 | 132.00 | 132.80 | 128.80 | 130.40 | -6.72% | 78,361 |
| 2026-07-23 | 141.00 | 146.40 | 139.20 | 139.80 | -0.71% | 61,779 |
| 2026-07-22 | 140.00 | 140.80 | 139.00 | 140.80 | +0.00% | 43,102 |
| 2026-07-21 | 138.60 | 140.80 | 138.00 | 140.80 | +1.44% | 23,206 |
| 2026-07-20 | 139.20 | 140.40 | 137.80 | 138.80 | -0.86% | 15,773 |
| 2026-07-17 | 139.00 | 140.20 | 138.40 | 140.00 | +0.00% | 19,490 |
| 2026-07-16 | 137.80 | 140.00 | 136.80 | 140.00 | +1.16% | 38,129 |
| 2026-07-15 | 137.60 | 139.20 | 136.60 | 138.40 | +0.29% | 20,993 |
| 2026-07-14 | 136.00 | 138.20 | 135.20 | 138.00 | +1.32% | 22,772 |
| 2026-07-13 | 135.80 | 137.40 | 135.00 | 136.20 | -0.73% | 27,817 |
| 2026-07-10 | 134.60 | 137.20 | 132.60 | 137.20 | +3.63% | 21,617 |
| 2026-07-09 | 133.40 | 133.40 | 131.40 | 132.40 | +0.61% | 22,572 |
| 2026-07-08 | 134.00 | 134.00 | 131.60 | 131.60 | -1.79% | 28,724 |
| 2026-07-07 | 136.80 | 137.00 | 134.00 | 134.00 | -1.62% | 22,347 |
| 2026-07-06 | 134.00 | 138.60 | 133.40 | 136.20 | +1.34% | 48,461 |
| 2026-07-03 | 133.80 | 134.40 | 132.60 | 134.40 | +1.20% | 108,428 |
| 2026-07-02 | 134.00 | 134.20 | 132.60 | 132.80 | -1.19% | 22,189 |
| 2026-07-01 | 133.20 | 134.40 | 131.80 | 134.40 | +0.90% | 48,265 |
| 2026-06-30 | 134.00 | 135.60 | 133.20 | 133.20 | -0.45% | 50,900 |
| 2026-06-29 | 132.00 | 134.40 | 132.00 | 133.80 | -0.30% | 27,998 |
| 2026-06-26 | 134.00 | 135.40 | 133.60 | 134.20 | -0.74% | 24,130 |
| 2026-06-25 | 134.00 | 136.60 | 134.00 | 135.20 | +1.20% | 38,958 |
| 2026-06-24 | 132.00 | 133.60 | 131.20 | 133.60 | +0.00% | 42,192 |
| 2026-06-23 | 131.40 | 133.60 | 130.60 | 133.60 | +0.30% | 24,079 |
| 2026-06-22 | 132.00 | 133.80 | 131.80 | 133.20 | +0.15% | 23,822 |
| 2026-06-19 | 132.00 | 133.40 | 131.80 | 133.00 | -0.15% | 34,291 |
| 2026-06-18 | 129.20 | 133.40 | 129.20 | 133.20 | +1.06% | 27,950 |
| 2026-06-17 | 131.80 | 132.40 | 130.40 | 131.80 | +0.76% | 24,903 |
| 2026-06-16 | 131.60 | 132.00 | 129.60 | 130.80 | -0.15% | 20,185 |
| 2026-06-15 | 130.00 | 132.80 | 130.00 | 131.00 | +0.77% | 22,475 |
| 2026-06-12 | 128.80 | 130.80 | 128.80 | 130.00 | +2.36% | 17,145 |
| 2026-06-11 | 126.00 | 128.00 | 125.80 | 127.00 | +0.32% | 15,712 |
| 2026-06-10 | 125.60 | 127.80 | 125.60 | 126.60 | +0.16% | 13,909 |
| 2026-06-09 | 127.00 | 128.80 | 126.40 | 126.40 | -0.78% | 14,244 |
| 2026-06-08 | 127.00 | 127.60 | 125.00 | 127.40 | -0.16% | 17,896 |
| 2026-06-05 | 129.00 | 129.40 | 127.20 | 127.60 | -0.78% | 24,646 |
| 2026-06-04 | 129.00 | 129.40 | 127.80 | 128.60 | -0.16% | 17,213 |
| 2026-06-03 | 129.40 | 131.00 | 128.20 | 128.80 | -1.38% | 25,923 |
| 2026-06-02 | 126.00 | 132.00 | 126.00 | 130.60 | +4.15% | 46,499 |
| 2026-06-01 | 126.80 | 127.80 | 124.40 | 125.40 | -1.72% | 22,130 |
| 2026-05-29 | 126.80 | 128.20 | 125.60 | 127.60 | +1.27% | 29,510 |
| 2026-05-28 | 126.60 | 126.60 | 125.00 | 126.00 | -0.47% | 21,018 |
| 2026-05-27 | 127.00 | 128.80 | 126.60 | 126.60 | +0.16% | 26,380 |
| 2026-05-26 | 125.80 | 127.00 | 125.20 | 126.40 | +0.64% | 21,720 |
| 2026-05-22 | 124.20 | 126.00 | 123.80 | 125.60 | +0.80% | 18,612 |
| 2026-05-21 | 123.60 | 126.40 | 123.60 | 124.60 | -0.48% | 30,207 |
| 2026-05-20 | 121.80 | 126.60 | 121.60 | 125.20 | +2.45% | 26,262 |
| 2026-05-19 | 123.00 | 124.20 | 121.60 | 122.20 | -0.81% | 21,585 |
| 2026-05-18 | 122.20 | 123.40 | 121.00 | 123.20 | +0.33% | 27,295 |
| 2026-05-15 | 123.40 | 123.80 | 122.00 | 122.80 | -0.32% | 20,094 |
| 2026-05-13 | 122.40 | 125.00 | 122.40 | 123.20 | +0.98% | 15,488 |
| 2026-05-12 | 121.00 | 123.40 | 121.00 | 122.00 | -0.97% | 24,976 |
| 2026-05-11 | 122.40 | 123.60 | 121.20 | 123.20 | +0.82% | 11,385 |
| 2026-05-08 | 122.00 | 123.00 | 121.60 | 122.20 | -0.49% | 21,865 |
| 2026-05-07 | 122.20 | 124.40 | 122.20 | 122.80 | +0.82% | 17,098 |
| 2026-05-06 | 122.00 | 123.40 | 120.40 | 121.80 | +1.33% | 26,033 |
| 2026-05-05 | 118.40 | 120.20 | 118.20 | 120.20 | +1.01% | 20,472 |
| 2026-05-04 | 119.40 | 120.60 | 119.00 | 119.00 | +0.00% | 13,564 |
| 2026-04-30 | 116.60 | 119.80 | 116.40 | 119.00 | +1.02% | 29,852 |
| 2026-04-29 | 116.80 | 119.20 | 116.80 | 117.80 | +0.34% | 17,528 |
| 2026-04-28 | 120.00 | 120.40 | 116.40 | 117.40 | -3.77% | 48,058 |
| 2026-04-27 | 123.60 | 123.60 | 120.40 | 122.00 | -1.29% | 38,046 |
| 2026-04-24 | 123.40 | 124.80 | 122.40 | 123.60 | -1.12% | 21,297 |
| 2026-04-23 | 125.00 | 125.00 | 123.80 | 125.00 | +0.16% | 13,731 |
| 2026-04-22 | 126.00 | 126.00 | 124.60 | 124.80 | -0.32% | 26,612 |
| 2026-04-21 | 124.40 | 125.80 | 124.40 | 125.20 | +0.64% | 24,931 |
| 2026-04-20 | 124.80 | 124.80 | 123.20 | 124.40 | -0.80% | 27,903 |
| 2026-04-17 | 122.20 | 125.40 | 122.20 | 125.40 | +2.45% | 40,805 |
| 2026-04-16 | 121.40 | 123.00 | 121.40 | 122.40 | +0.99% | 20,393 |
| 2026-04-15 | 122.20 | 123.40 | 120.40 | 121.20 | -1.14% | 21,547 |
| 2026-04-14 | 122.40 | 123.60 | 122.40 | 122.60 | +0.99% | 17,054 |
| 2026-04-13 | 121.60 | 122.00 | 121.00 | 121.40 | -0.65% | 15,742 |
| 2026-04-10 | 121.00 | 123.80 | 120.80 | 122.20 | +1.33% | 34,693 |
| 2026-04-09 | 119.60 | 120.60 | 118.60 | 120.60 | +0.33% | 48,254 |
| 2026-04-08 | 118.60 | 120.60 | 118.00 | 120.20 | +4.16% | 42,487 |
| 2026-04-07 | 118.20 | 119.40 | 115.40 | 115.40 | -2.20% | 39,481 |
| 2026-04-02 | 118.20 | 118.80 | 117.20 | 118.00 | -1.67% | 17,051 |
| 2026-04-01 | 118.60 | 120.00 | 118.20 | 120.00 | +1.69% | 39,030 |
| 2026-03-31 | 116.60 | 118.00 | 116.40 | 118.00 | +1.20% | 29,659 |
| 2026-03-30 | 116.60 | 117.60 | 115.60 | 116.60 | +0.34% | 27,500 |
| 2026-03-27 | 117.80 | 117.80 | 115.40 | 116.20 | -1.36% | 27,212 |
| 2026-03-26 | 117.80 | 118.60 | 117.20 | 117.80 | -0.17% | 23,946 |
| 2026-03-25 | 118.40 | 119.00 | 116.40 | 118.00 | +0.00% | 41,846 |
| 2026-03-24 | 116.80 | 118.00 | 115.00 | 118.00 | +1.72% | 52,993 |
| 2026-03-23 | 114.40 | 118.20 | 112.40 | 116.00 | +0.00% | 30,396 |
| 2026-03-20 | 116.20 | 117.40 | 115.40 | 116.00 | +0.52% | 47,370 |
| 2026-03-19 | 116.40 | 117.40 | 115.00 | 115.40 | -2.70% | 28,080 |
| 2026-03-18 | 119.00 | 121.00 | 118.60 | 118.60 | +0.17% | 26,851 |
| 2026-03-17 | 117.40 | 118.40 | 116.00 | 118.40 | +1.02% | 29,606 |
| 2026-03-16 | 119.00 | 119.00 | 116.40 | 117.20 | -1.01% | 24,768 |
| 2026-03-13 | 119.00 | 120.20 | 118.40 | 118.40 | -1.50% | 19,824 |
| 2026-03-12 | 118.40 | 121.20 | 117.80 | 120.20 | +1.86% | 39,119 |
| 2026-03-11 | 117.80 | 119.00 | 117.00 | 118.00 | -0.67% | 21,030 |
| 2026-03-10 | 118.60 | 118.80 | 115.80 | 118.80 | +1.19% | 51,440 |
| 2026-03-09 | 117.60 | 117.60 | 114.20 | 117.40 | -1.68% | 31,752 |
| 2026-03-06 | 116.00 | 122.00 | 116.00 | 119.40 | +3.83% | 69,865 |
| 2026-03-05 | 115.80 | 115.80 | 114.40 | 115.00 | -0.35% | 29,566 |
| 2026-03-04 | 115.60 | 117.00 | 114.20 | 115.40 | +0.17% | 28,239 |
| 2026-03-03 | 118.00 | 118.00 | 113.40 | 115.20 | -3.84% | 37,546 |
| 2026-03-02 | 119.20 | 121.00 | 118.40 | 119.80 | -1.96% | 28,972 |
| 2026-02-27 | 122.20 | 122.60 | 120.20 | 122.20 | +0.16% | 46,520 |
| 2026-02-26 | 120.60 | 123.00 | 119.20 | 122.00 | +0.00% | 26,365 |
| 2026-02-25 | 124.60 | 124.60 | 121.60 | 122.00 | -1.13% | 20,768 |
| 2026-02-24 | 123.60 | 124.40 | 121.80 | 123.40 | +1.15% | 38,642 |
| 2026-02-23 | 122.80 | 123.40 | 121.00 | 122.00 | -1.29% | 29,806 |
| 2026-02-20 | 123.00 | 123.80 | 122.00 | 123.60 | +0.82% | 48,957 |
| 2026-02-19 | 122.20 | 122.60 | 121.40 | 122.60 | -0.33% | 26,583 |
| 2026-02-18 | 121.00 | 123.00 | 121.00 | 123.00 | +0.82% | 30,442 |
| 2026-02-17 | 122.60 | 122.60 | 120.20 | 122.00 | -0.81% | 27,769 |
| 2026-02-16 | 125.60 | 125.60 | 123.00 | 123.00 | -2.07% | 42,075 |
| 2026-02-13 | 124.20 | 126.00 | 124.20 | 125.60 | +0.80% | 30,827 |
| 2026-02-12 | 125.40 | 128.20 | 124.20 | 124.60 | -0.16% | 34,791 |
| 2026-02-11 | 124.40 | 125.40 | 123.00 | 124.80 | -0.16% | 40,011 |
| 2026-02-10 | 123.20 | 125.20 | 122.60 | 125.00 | +1.63% | 48,366 |
| 2026-02-09 | 122.60 | 123.00 | 121.00 | 123.00 | +0.49% | 33,681 |
| 2026-02-06 | 121.40 | 122.80 | 119.40 | 122.40 | +0.82% | 57,285 |
| 2026-02-05 | 121.20 | 121.40 | 118.40 | 121.40 | +0.66% | 43,730 |
| 2026-02-04 | 115.00 | 122.00 | 114.60 | 120.60 | +5.42% | 93,115 |
| 2026-02-03 | 114.00 | 114.60 | 113.00 | 114.40 | +0.35% | 31,586 |
| 2026-02-02 | 114.00 | 114.00 | 111.60 | 114.00 | +0.53% | 27,720 |
| 2026-01-30 | 114.00 | 114.60 | 113.00 | 113.40 | -0.35% | 42,435 |
| 2026-01-29 | 114.20 | 114.60 | 113.00 | 113.80 | -0.18% | 26,314 |
| 2026-01-28 | 115.80 | 116.20 | 113.40 | 114.00 | -1.38% | 36,775 |
| 2026-01-27 | 115.60 | 115.60 | 113.80 | 115.60 | +0.35% | 46,799 |
| 2026-01-26 | 115.40 | 117.00 | 114.20 | 115.20 | -2.04% | 67,598 |
| 2026-01-23 | 113.80 | 119.80 | 112.60 | 117.60 | +5.38% | 61,994 |
| 2026-01-22 | 109.20 | 112.00 | 109.20 | 111.60 | +1.64% | 24,803 |
| 2026-01-21 | 109.60 | 110.80 | 108.80 | 109.80 | +0.73% | 27,250 |
| 2026-01-20 | 108.60 | 109.20 | 107.60 | 109.00 | +0.00% | 29,228 |
| 2026-01-19 | 110.00 | 110.20 | 108.80 | 109.00 | -2.33% | 22,480 |
| 2026-01-16 | 113.00 | 113.00 | 111.00 | 111.60 | -1.24% | 29,952 |
| 2026-01-15 | 111.60 | 113.40 | 111.40 | 113.00 | +1.80% | 41,465 |
| 2026-01-14 | 111.00 | 112.00 | 110.60 | 111.00 | +0.36% | 52,751 |
| 2026-01-13 | 114.80 | 114.80 | 109.00 | 110.60 | -3.83% | 38,274 |
| 2026-01-12 | 115.00 | 117.20 | 114.20 | 115.00 | -0.35% | 31,642 |
| 2026-01-09 | 114.40 | 115.40 | 113.60 | 115.40 | +1.41% | 34,441 |
| 2026-01-08 | 115.00 | 115.00 | 113.00 | 113.80 | -0.70% | 19,939 |
| 2026-01-07 | 113.80 | 114.80 | 113.20 | 114.60 | +0.88% | 36,442 |
| 2026-01-06 | 113.00 | 114.00 | 112.00 | 113.60 | +0.35% | 25,010 |
| 2026-01-05 | 110.00 | 113.40 | 108.00 | 113.20 | +4.24% | 43,289 |
| 2025-12-30 | 108.60 | 109.20 | 108.00 | 108.60 | -0.18% | 13,276 |
| 2025-12-29 | 108.40 | 109.40 | 107.20 | 108.80 | +0.37% | 34,973 |
| 2025-12-23 | 106.60 | 108.40 | 106.60 | 108.40 | +0.56% | 27,735 |
| 2025-12-22 | 107.20 | 108.00 | 105.80 | 107.80 | +0.19% | 20,546 |
| 2025-12-19 | 108.80 | 108.80 | 107.00 | 107.60 | -0.19% | 29,250 |
| 2025-12-18 | 105.40 | 108.00 | 105.40 | 107.80 | +2.28% | 33,001 |
| 2025-12-17 | 106.80 | 106.80 | 104.60 | 105.40 | -1.31% | 28,153 |
| 2025-12-16 | 107.40 | 108.20 | 106.80 | 106.80 | -0.93% | 20,287 |
| 2025-12-15 | 108.00 | 108.20 | 107.00 | 107.80 | +0.37% | 21,498 |
| 2025-12-12 | 106.20 | 108.60 | 106.20 | 107.40 | +1.13% | 23,433 |
| 2025-12-11 | 106.00 | 106.20 | 105.20 | 106.20 | +1.14% | 26,906 |
| 2025-12-10 | 104.20 | 105.40 | 104.00 | 105.00 | -0.57% | 21,450 |
| 2025-12-09 | 106.00 | 106.40 | 105.00 | 105.60 | +0.00% | 35,613 |
| 2025-12-08 | 105.80 | 106.60 | 105.20 | 105.60 | -0.56% | 14,541 |
| 2025-12-05 | 106.40 | 107.00 | 105.40 | 106.20 | +0.00% | 19,634 |
| 2025-12-04 | 105.00 | 106.60 | 104.40 | 106.20 | +1.92% | 38,720 |
| 2025-12-03 | 104.00 | 104.40 | 103.40 | 104.20 | +0.77% | 20,827 |
| 2025-12-02 | 102.80 | 103.80 | 101.80 | 103.40 | +0.19% | 29,281 |
| 2025-12-01 | 102.40 | 104.60 | 101.60 | 103.20 | +0.58% | 31,431 |
| 2025-11-28 | 101.80 | 102.60 | 101.00 | 102.60 | +0.39% | 31,226 |
| 2025-11-27 | 101.80 | 102.40 | 101.20 | 102.20 | +0.20% | 28,055 |
| 2025-11-26 | 103.00 | 103.00 | 101.60 | 102.00 | -0.20% | 23,344 |
| 2025-11-25 | 102.00 | 102.20 | 100.20 | 102.20 | +1.39% | 22,187 |
| 2025-11-24 | 104.00 | 104.00 | 100.00 | 100.80 | +1.00% | 26,566 |
| 2025-11-21 | 101.00 | 101.00 | 98.30 | 99.80 | +0.20% | 15,099 |
| 2025-11-20 | 100.20 | 100.80 | 99.50 | 99.60 | +0.00% | 19,599 |
| 2025-11-19 | 100.00 | 100.00 | 98.90 | 99.60 | +0.61% | 19,201 |
| 2025-11-18 | 100.40 | 100.80 | 98.60 | 99.00 | -1.20% | 13,304 |
| 2025-11-17 | 105.80 | 105.80 | 99.80 | 100.20 | -1.18% | 29,900 |
| 2025-11-14 | 101.80 | 102.60 | 100.80 | 101.40 | -0.98% | 16,566 |
| 2025-11-13 | 104.00 | 104.00 | 102.20 | 102.40 | -1.35% | 17,723 |
| 2025-11-12 | 104.00 | 104.80 | 103.00 | 103.80 | +0.39% | 18,830 |
| 2025-11-11 | 103.40 | 103.40 | 102.00 | 103.40 | +0.98% | 31,200 |
| 2025-11-10 | 103.20 | 103.20 | 101.60 | 102.40 | +0.79% | 25,423 |
| 2025-11-07 | 103.80 | 104.20 | 100.80 | 101.60 | -2.12% | 21,615 |
| 2025-11-06 | 104.60 | 104.80 | 103.40 | 103.80 | -1.14% | 31,711 |
| 2025-11-05 | 106.40 | 106.40 | 104.20 | 105.00 | +0.38% | 23,470 |
| 2025-11-04 | 107.60 | 107.60 | 103.80 | 104.60 | -3.51% | 28,086 |
| 2025-11-03 | 109.20 | 109.40 | 108.20 | 108.40 | -0.55% | 18,527 |
| 2025-10-31 | 109.40 | 109.60 | 108.40 | 109.00 | -0.73% | 33,374 |
| 2025-10-30 | 109.60 | 110.20 | 108.80 | 109.80 | +0.18% | 12,958 |
| 2025-10-29 | 109.60 | 110.00 | 109.00 | 109.60 | -0.18% | 15,901 |
| 2025-10-28 | 110.20 | 110.40 | 109.20 | 109.80 | -1.26% | 19,225 |
| 2025-10-27 | 107.20 | 111.40 | 107.20 | 111.20 | +1.28% | 38,083 |
| 2025-10-24 | 110.40 | 110.40 | 108.80 | 109.80 | -0.54% | 20,423 |
| 2025-10-23 | 108.60 | 110.40 | 108.60 | 110.40 | +0.73% | 22,434 |
| 2025-10-22 | 108.60 | 109.60 | 107.60 | 109.60 | +0.92% | 36,595 |
| 2025-10-21 | 109.00 | 109.00 | 106.80 | 108.60 | +0.00% | 18,232 |
| 2025-10-20 | 108.20 | 108.60 | 107.00 | 108.60 | +0.74% | 19,788 |
| 2025-10-17 | 107.00 | 107.80 | 105.20 | 107.80 | +0.19% | 24,114 |
| 2025-10-16 | 109.60 | 109.60 | 107.00 | 107.60 | -1.47% | 25,083 |
| 2025-10-15 | 110.00 | 110.40 | 108.60 | 109.20 | +0.00% | 30,668 |
| 2025-10-14 | 109.00 | 109.40 | 108.00 | 109.20 | -0.36% | 16,903 |
| 2025-10-13 | 109.00 | 110.00 | 108.80 | 109.60 | +0.74% | 16,482 |
| 2025-10-10 | 110.80 | 111.20 | 108.40 | 108.80 | -1.81% | 13,428 |
| 2025-10-09 | 111.80 | 111.80 | 110.40 | 110.80 | +0.00% | 24,386 |
| 2025-10-08 | 111.00 | 111.40 | 109.60 | 110.80 | -0.54% | 16,201 |
| 2025-10-07 | 111.40 | 112.60 | 111.00 | 111.40 | -0.18% | 17,148 |
| 2025-10-06 | 110.40 | 111.60 | 108.80 | 111.60 | +0.72% | 23,754 |
| 2025-10-03 | 110.80 | 111.60 | 109.80 | 110.80 | +0.54% | 21,341 |
| 2025-10-02 | 108.00 | 110.40 | 108.00 | 110.20 | +2.04% | 26,057 |
| 2025-10-01 | 107.00 | 108.20 | 106.80 | 108.00 | +1.12% | 34,985 |
| 2025-09-30 | 106.60 | 107.00 | 105.60 | 106.80 | +0.19% | 28,182 |
| 2025-09-29 | 107.80 | 107.80 | 106.00 | 106.60 | -0.19% | 12,130 |
| 2025-09-26 | 106.40 | 108.20 | 106.20 | 106.80 | -1.11% | 21,540 |
| 2025-09-25 | 107.00 | 108.60 | 107.00 | 108.00 | +0.37% | 29,168 |
| 2025-09-24 | 109.60 | 110.00 | 107.20 | 107.60 | -2.71% | 23,047 |
| 2025-09-23 | 107.80 | 111.60 | 107.40 | 110.60 | +2.22% | 28,860 |
| 2025-09-22 | 108.60 | 111.00 | 108.00 | 108.20 | +3.64% | 49,281 |
| 2025-09-19 | 105.60 | 106.00 | 104.40 | 104.40 | -1.14% | 59,751 |
| 2025-09-18 | 105.60 | 106.60 | 105.00 | 105.60 | +0.19% | 23,577 |
| 2025-09-17 | 106.80 | 106.80 | 105.20 | 105.40 | -1.13% | 20,581 |
| 2025-09-16 | 108.20 | 108.20 | 106.60 | 106.60 | -0.74% | 21,906 |
| 2025-09-15 | 108.00 | 108.40 | 107.20 | 107.40 | -0.37% | 17,637 |
| 2025-09-12 | 108.00 | 108.40 | 107.40 | 107.80 | -0.19% | 9,659 |
| 2025-09-11 | 107.20 | 108.20 | 107.20 | 108.00 | +0.75% | 12,188 |
| 2025-09-10 | 109.20 | 109.20 | 107.20 | 107.20 | -1.47% | 22,265 |
| 2025-09-09 | 109.00 | 109.80 | 108.60 | 108.80 | -0.55% | 41,829 |
| 2025-09-08 | 108.60 | 109.40 | 108.00 | 109.40 | +0.55% | 14,686 |
| 2025-09-05 | 110.00 | 110.00 | 108.40 | 108.80 | +0.74% | 18,600 |
| 2025-09-04 | 106.80 | 108.40 | 106.20 | 108.00 | +1.12% | 15,602 |
| 2025-09-03 | 107.40 | 107.80 | 106.20 | 106.80 | +0.19% | 31,616 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：5月（+5.57%）。最弱月份：11月（-5.35%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
SFS Group AG（SFSN.SW）最新收盤價是多少？
2026-09-02 收於 133.40，來自Closelook數據湖的每日價格紀錄。
SFSN.SW 的52週最高價和最低價是多少？
過去52週最高 146.40、最低 98.30（截至 2026-09-02）。
SFS Group AG 歷史上最強和最弱的月份是哪個？
歷史上，SFSN.SW 最強的日曆月份是5月（平均 +5.57%），最弱的是11月（平均 -5.35%），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417根日K線計算。