SPLPETRO.NS（SPLPETRO.NS）— 價格歷史

截至 2026-10-19 — 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
2026-10-19	763.55	796.90	755.00	761.70	-0.72%	106,027
2026-10-16	765.10	781.70	757.00	767.25	+0.43%	86,700
2026-10-15	783.55	783.55	758.10	763.95	-2.10%	71,806
2026-10-14	773.45	784.00	761.60	780.30	+0.89%	61,769
2026-10-13	775.10	777.00	749.30	773.45	+0.29%	62,294
2026-10-12	790.00	805.00	768.30	771.25	-2.19%	119,474
2026-10-09	784.00	795.95	775.25	788.55	+0.63%	129,656
2026-10-08	807.80	807.85	781.85	783.65	-2.85%	130,060
2026-10-07	817.25	826.85	804.35	806.65	-1.58%	88,589
2026-10-06	802.80	825.45	792.45	819.60	+2.66%	143,797
2026-10-05	780.45	805.00	768.30	798.35	+2.29%	205,144
2026-10-01	808.20	810.00	764.90	780.45	-3.43%	227,873
2026-09-30	834.90	855.00	801.65	808.20	-2.84%	247,547
2026-09-29	867.00	881.90	820.05	831.85	-3.82%	902,463
2026-09-28	884.30	884.30	858.00	864.85	-1.72%	90,838
2026-09-25	876.00	882.00	856.20	880.00	+0.01%	162,786
2026-09-24	880.00	887.95	870.10	879.90	-0.26%	148,875
2026-09-23	868.25	899.00	860.55	882.20	+2.02%	387,021
2026-09-22	870.75	871.00	852.35	864.75	-0.10%	126,025
2026-09-21	871.35	878.80	851.10	865.60	-0.01%	259,805
2026-09-18	811.40	872.00	804.90	865.70	+7.27%	1,234,723
2026-09-17	800.60	814.90	790.60	807.00	+1.80%	113,748
2026-09-16	789.35	798.00	769.30	792.70	+0.42%	175,117
2026-09-15	828.00	828.00	781.35	789.35	-3.54%	170,064
2026-09-11	836.00	836.05	804.60	818.35	-1.18%	176,561
2026-09-10	816.00	843.80	810.15	828.15	+1.79%	413,527
2026-09-09	828.00	837.60	810.00	813.55	-1.79%	196,496
2026-09-08	809.00	831.10	783.15	828.40	+3.23%	904,826
2026-09-07	774.90	805.00	771.05	802.50	+4.08%	863,737
2026-09-04	725.00	783.00	724.95	771.05	+6.23%	1,726,190
2026-09-03	721.10	727.50	717.55	725.80	+0.55%	33,727
2026-09-02	718.05	724.25	713.40	721.85	+0.47%	83,706
2026-09-01	728.85	728.85	708.00	718.50	-1.45%	151,638
2026-08-31	701.00	743.50	700.25	729.05	+4.02%	1,221,778
2026-08-28	692.85	717.00	691.95	700.85	+1.28%	199,388
2026-08-27	701.10	715.20	691.00	692.00	-2.30%	82,584
2026-08-26	705.00	717.00	701.10	708.30	+1.15%	49,749
2026-08-25	691.15	702.50	688.05	700.25	+1.28%	25,715
2026-08-24	704.70	704.70	688.15	691.40	-0.92%	47,919
2026-08-21	700.70	704.25	694.10	697.80	-0.41%	35,314
2026-08-20	709.90	709.90	696.10	700.70	-0.27%	28,299
2026-08-19	712.60	712.60	700.00	702.60	-0.62%	22,107
2026-08-18	727.95	727.95	705.00	707.00	-2.27%	45,433
2026-08-17	733.60	733.60	711.25	723.45	-0.43%	67,196
2026-08-14	714.90	732.45	709.55	726.55	+1.38%	69,436
2026-08-13	734.00	736.00	715.00	716.65	-1.24%	82,707
2026-08-12	685.90	731.70	684.55	725.65	+5.90%	502,560
2026-08-11	693.00	699.25	681.85	685.25	-1.23%	66,360
2026-08-10	691.65	701.45	690.00	693.75	-1.10%	48,869
2026-08-07	700.00	707.60	693.40	701.45	-0.17%	35,263
2026-08-06	700.30	712.10	698.00	702.65	-0.47%	44,910
2026-08-05	721.00	722.15	703.95	706.00	-1.51%	63,184
2026-08-04	715.00	723.95	710.00	716.80	+0.13%	63,483
2026-08-03	718.30	724.70	713.00	715.90	+0.39%	71,200
2026-07-31	700.05	717.80	696.05	713.15	+1.35%	132,350
2026-07-30	734.90	734.90	700.80	703.65	-4.15%	198,579
2026-07-29	741.95	748.45	723.60	734.10	-0.85%	146,167
2026-07-28	783.00	783.80	735.25	740.40	-2.69%	1,380,090
2026-07-27	749.95	774.90	746.05	760.90	+2.60%	530,640
2026-07-24	735.45	756.75	735.00	741.60	+0.84%	210,520
2026-07-23	730.00	752.20	727.25	735.45	+0.16%	240,320
2026-07-22	726.20	757.65	715.95	734.30	+1.10%	392,714
2026-07-21	704.35	737.90	701.00	726.30	+2.97%	322,523
2026-07-20	693.90	744.00	685.00	705.35	+1.65%	1,237,977
2026-07-17	703.20	707.90	678.35	693.90	-1.32%	77,918
2026-07-16	714.40	720.95	699.30	703.20	-2.01%	76,642
2026-07-15	731.05	731.05	712.00	717.65	-1.10%	43,982
2026-07-14	727.95	730.15	720.10	725.65	-1.24%	20,694
2026-07-13	734.40	736.60	725.35	734.75	+0.16%	26,362
2026-07-10	728.00	736.55	724.60	733.55	+1.78%	21,944
2026-07-09	725.10	728.95	718.00	720.70	-0.59%	23,892
2026-07-08	729.00	730.35	715.00	725.00	-1.02%	26,797
2026-07-07	733.05	740.00	726.00	732.50	+0.58%	30,927
2026-07-06	732.80	752.00	725.00	728.30	+0.46%	128,199
2026-07-03	714.60	728.00	713.40	725.00	+1.96%	24,948
2026-07-02	725.10	732.45	708.50	711.05	-1.93%	54,530
2026-07-01	721.40	741.00	718.00	725.05	+1.55%	31,351
2026-06-30	737.85	738.00	709.25	713.95	-2.34%	61,831
2026-06-29	740.10	749.95	728.00	731.05	-1.28%	53,896
2026-06-25	745.10	751.65	738.65	740.50	-1.58%	52,436
2026-06-24	757.00	757.00	744.55	752.40	-0.73%	32,559
2026-06-23	775.55	777.10	751.20	757.90	-2.19%	62,001
2026-06-22	768.95	788.00	756.70	774.85	+3.28%	422,649
2026-06-19	724.80	757.35	719.00	750.25	+3.96%	450,869
2026-06-18	719.00	728.25	708.75	721.70	+1.20%	75,314
2026-06-17	710.50	721.45	698.35	713.15	+1.37%	83,062
2026-06-16	704.90	732.20	701.00	703.50	+0.39%	83,635
2026-06-15	709.40	716.35	699.00	700.75	-0.19%	68,857
2026-06-12	676.25	708.00	676.25	702.10	+5.23%	91,458
2026-06-11	668.00	682.45	663.10	667.20	-1.29%	59,387
2026-06-10	676.70	693.90	673.70	675.90	-0.12%	39,348
2026-06-09	668.00	690.95	667.40	676.70	+1.30%	65,585
2026-06-08	690.00	690.00	661.40	668.00	-4.29%	42,552
2026-06-05	703.90	720.00	694.10	697.95	-0.79%	76,505
2026-06-04	706.60	724.90	698.50	703.50	-0.40%	69,248
2026-06-03	703.80	710.00	687.00	706.35	+0.58%	30,784
2026-06-02	675.80	709.15	660.60	702.30	+4.44%	130,286
2026-06-01	664.00	678.00	661.20	672.45	+1.02%	55,606
2026-05-29	674.00	680.20	662.30	665.65	-0.92%	39,046
2026-05-27	670.85	683.95	669.00	671.85	+0.15%	22,196
2026-05-26	680.90	694.00	668.30	670.85	-1.48%	38,983
2026-05-25	690.00	703.95	679.00	680.90	-1.59%	51,131
2026-05-22	689.10	693.90	685.40	691.90	+0.40%	25,035
2026-05-21	694.00	697.85	687.65	689.15	+0.13%	21,730
2026-05-20	700.10	701.95	684.60	688.25	-2.62%	20,258
2026-05-19	689.50	710.95	680.40	706.80	+2.09%	22,508
2026-05-18	697.05	697.05	672.70	692.35	-0.45%	45,010
2026-05-15	693.70	708.00	682.25	695.45	+1.27%	27,514
2026-05-14	690.00	696.10	679.80	686.75	-0.15%	36,689
2026-05-13	691.05	700.95	679.05	687.75	-1.30%	49,085
2026-05-12	719.50	732.75	691.00	696.80	-4.28%	48,250
2026-05-11	737.00	737.40	722.00	727.95	-1.62%	77,714
2026-05-08	744.35	749.75	732.65	739.90	-0.15%	101,186
2026-05-07	757.45	757.45	738.00	741.00	-1.33%	39,901
2026-05-06	738.00	759.40	722.65	751.00	+2.69%	112,037
2026-05-05	733.00	748.00	728.00	731.30	-1.42%	82,061
2026-05-04	760.05	765.00	737.00	741.85	-2.04%	79,354
2026-04-30	770.00	774.55	753.55	757.30	-2.23%	72,852
2026-04-29	786.95	786.95	769.00	774.55	-0.59%	75,294
2026-04-28	776.25	792.40	769.00	779.15	+0.87%	354,308
2026-04-27	819.00	822.00	758.15	772.45	-4.87%	412,319
2026-04-24	828.00	830.00	799.00	812.00	-0.98%	250,137
2026-04-23	816.10	847.00	809.40	820.05	+1.98%	679,833
2026-04-22	777.90	814.40	760.15	804.15	+3.98%	327,587
2026-04-21	770.00	776.70	764.60	773.40	+0.45%	20,941
2026-04-20	774.80	783.90	756.00	769.90	-0.63%	54,160
2026-04-17	771.00	783.30	763.55	774.80	+0.50%	110,915
2026-04-16	778.00	782.10	765.05	770.95	+0.56%	62,197
2026-04-15	738.00	777.45	729.40	766.65	+5.35%	290,914
2026-04-13	745.00	749.65	724.40	727.70	-2.38%	51,030
2026-04-10	749.80	764.80	738.85	745.45	+0.77%	89,510
2026-04-09	752.00	752.00	727.05	739.75	-0.98%	36,656
2026-04-08	748.00	754.75	732.95	747.05	+3.39%	115,997
2026-04-07	729.55	738.00	715.50	722.55	-1.63%	89,564
2026-04-06	732.25	805.00	720.25	734.55	+0.31%	2,675,208
2026-04-02	731.10	736.90	715.65	732.25	-0.89%	49,359
2026-04-01	749.90	772.90	735.00	738.85	+0.06%	103,853
2026-03-30	748.00	748.00	716.00	738.40	-2.22%	266,160
2026-03-27	664.00	786.95	664.00	755.20	+12.46%	1,242,802
2026-03-25	691.75	692.10	668.30	671.50	-2.98%	47,413
2026-03-24	642.90	705.00	636.75	692.10	+8.75%	232,968
2026-03-23	648.00	650.00	631.45	636.40	-2.68%	31,899
2026-03-20	655.25	673.95	644.00	653.95	+0.31%	64,968
2026-03-19	665.50	665.50	650.00	651.90	-2.24%	21,913
2026-03-18	662.15	674.80	656.10	666.85	+1.72%	20,751
2026-03-17	665.00	669.35	649.60	655.60	-1.18%	67,189
2026-03-16	671.50	675.85	651.20	663.45	-0.68%	29,190
2026-03-13	690.35	696.60	661.20	668.00	-3.24%	60,596
2026-03-12	692.00	703.85	676.20	690.35	-0.47%	53,762
2026-03-11	697.80	709.40	686.55	693.60	-0.34%	64,547
2026-03-10	690.00	709.35	686.95	696.00	+1.08%	59,137
2026-03-09	678.00	698.00	645.75	688.55	+2.89%	69,137
2026-03-06	683.55	693.65	663.20	669.20	-1.59%	49,842
2026-03-05	660.25	692.15	658.00	680.00	+3.30%	88,868
2026-03-04	668.00	670.00	651.20	658.30	-2.85%	65,063
2026-03-02	720.30	747.00	665.70	677.60	-5.47%	676,105
2026-02-27	649.50	744.60	644.50	716.80	+10.21%	801,035
2026-02-26	649.85	655.00	642.00	650.40	+0.58%	21,417
2026-02-25	642.55	656.10	641.00	646.65	-0.45%	23,520
2026-02-24	640.40	662.80	640.40	649.55	+0.08%	73,625
2026-02-23	662.90	668.60	645.10	649.05	-1.94%	24,674
2026-02-20	650.50	675.45	640.20	661.90	+1.75%	89,411
2026-02-19	633.85	664.00	632.00	650.50	+1.91%	112,080
2026-02-18	625.00	647.00	625.00	638.30	+1.21%	29,634
2026-02-17	623.90	635.85	620.15	630.65	+1.55%	12,138
2026-02-16	620.00	628.95	618.10	621.00	-0.58%	11,710
2026-02-13	638.00	640.20	620.40	624.65	-3.21%	50,217
2026-02-12	648.65	649.20	630.65	645.35	-0.51%	23,717
2026-02-11	639.10	654.30	639.10	648.65	+0.33%	21,078
2026-02-10	642.80	655.00	637.20	646.50	+1.10%	35,544
2026-02-09	596.35	649.90	596.35	639.45	+7.23%	76,773
2026-02-06	603.00	606.30	588.05	596.35	-1.23%	47,551
2026-02-05	630.00	630.00	601.45	603.75	-4.23%	25,624
2026-02-04	622.55	633.35	616.60	630.40	+0.34%	39,565
2026-02-03	590.00	636.80	588.00	628.25	+7.65%	123,857
2026-02-02	588.00	590.00	568.00	583.60	+2.39%	35,384
2026-01-30	522.00	580.00	515.00	570.00	+8.20%	143,632
2026-01-29	526.95	537.95	510.35	526.80	-0.03%	61,882
2026-01-28	512.30	536.90	507.55	526.95	+4.11%	35,070
2026-01-27	500.05	512.90	495.10	506.15	+0.94%	39,777
2026-01-23	518.00	521.50	499.50	501.45	-3.86%	55,991
2026-01-22	522.00	524.45	509.55	521.60	-1.27%	104,016
2026-01-21	462.30	547.00	462.30	528.30	+4.03%	2,015,551
2026-01-20	535.40	563.95	494.25	507.85	-4.64%	262,410
2026-01-19	539.50	541.50	529.00	532.55	-1.30%	24,001
2026-01-16	540.00	548.95	537.05	539.55	-0.79%	24,407
2026-01-15	543.85	543.85	543.85	543.85	+0.00%	0
2026-01-14	558.20	560.25	539.25	543.85	-3.45%	41,487
2026-01-13	561.90	567.85	554.85	563.30	+0.65%	16,174
2026-01-12	570.00	571.35	539.50	559.65	-2.05%	121,817
2026-01-09	591.70	595.90	568.00	571.35	-3.45%	48,095
2026-01-08	598.10	601.65	588.00	591.75	-1.06%	24,694
2026-01-07	594.00	616.80	583.30	598.10	-0.99%	92,866
2026-01-06	640.00	643.25	591.60	604.05	-6.00%	548,532
2026-01-05	646.90	650.00	640.00	642.60	-0.66%	12,480
2026-01-02	640.20	649.50	640.20	646.90	+0.61%	7,674
2026-01-01	649.40	649.40	642.45	643.00	-0.46%	5,837
2025-12-31	636.50	652.85	636.50	646.00	+0.64%	10,052
2025-12-30	638.55	653.80	633.10	641.90	+0.52%	14,732
2025-12-29	644.60	649.45	638.00	638.55	-0.42%	15,642
2025-12-26	648.00	648.00	637.35	641.25	-1.08%	17,026
2025-12-24	644.80	662.10	642.30	648.25	+1.00%	24,946
2025-12-23	628.00	653.90	628.00	641.80	-0.63%	41,415
2025-12-22	628.00	658.15	628.00	645.90	+3.06%	46,726
2025-12-19	636.75	638.45	620.05	626.75	-1.57%	40,205
2025-12-18	639.45	641.25	628.00	636.75	-0.45%	16,314
2025-12-17	637.80	644.00	636.30	639.60	-0.64%	16,358
2025-12-16	648.00	649.20	635.50	643.70	-0.89%	31,359
2025-12-15	654.25	657.70	647.50	649.45	-0.73%	10,238
2025-12-12	660.00	663.95	649.90	654.25	-1.45%	19,959
2025-12-11	655.00	669.00	651.05	663.90	+0.83%	19,057
2025-12-10	671.00	685.40	655.10	658.45	-2.33%	66,654
2025-12-09	619.30	687.70	619.25	674.15	+8.17%	125,945
2025-12-08	628.00	628.00	611.00	623.25	-0.82%	45,760
2025-12-05	635.00	637.50	620.05	628.40	-1.04%	25,987
2025-12-04	632.60	642.80	627.40	635.00	+0.38%	15,298
2025-12-03	641.95	641.95	631.00	632.60	-0.95%	12,330
2025-12-02	625.90	643.30	615.60	638.65	+2.54%	54,676
2025-12-01	651.10	651.10	621.00	622.85	-2.96%	40,589
2025-11-28	663.00	663.00	639.50	641.85	-3.19%	31,738
2025-11-27	652.40	678.00	652.40	663.00	+0.39%	41,021
2025-11-26	668.85	670.60	652.50	660.40	-0.86%	101,097
2025-11-25	680.20	680.20	660.60	666.15	-0.66%	40,723
2025-11-24	660.90	672.00	646.80	670.60	+2.09%	77,493
2025-11-21	638.00	665.65	624.20	656.90	+3.29%	309,710
2025-11-20	629.55	639.00	619.15	636.00	+1.54%	36,320
2025-11-19	641.05	643.85	621.45	626.35	-2.29%	130,529
2025-11-18	658.40	658.40	636.00	641.05	-2.20%	65,452
2025-11-17	676.05	676.05	645.00	655.45	+1.60%	78,876
2025-11-14	658.00	660.10	641.25	645.10	-1.54%	29,921
2025-11-13	656.00	662.60	651.00	655.20	-0.65%	23,038
2025-11-12	665.00	673.20	656.00	659.50	-0.55%	32,216
2025-11-11	655.00	665.00	651.65	663.15	+0.17%	28,447
2025-11-10	664.30	669.75	646.85	662.05	+0.42%	56,442
2025-11-07	657.25	666.80	655.20	659.25	-1.19%	66,573
2025-11-06	692.00	692.00	662.80	667.20	-3.60%	112,537
2025-11-04	706.30	719.00	686.20	692.10	-3.88%	92,915
2025-11-03	744.50	744.50	710.15	720.05	-4.04%	235,512
2025-10-31	751.80	758.60	747.80	750.35	-0.40%	31,409
2025-10-30	769.45	777.95	750.95	753.40	-1.84%	54,340
2025-10-29	794.00	794.00	762.00	767.50	-3.40%	99,304
2025-10-28	798.00	805.00	786.30	794.50	-0.44%	62,385
2025-10-27	808.10	809.95	763.00	798.05	-1.24%	621,866
2025-10-24	802.60	812.00	788.05	808.10	+0.69%	60,945
2025-10-23	805.00	808.00	785.75	802.60	-0.04%	71,380
2025-10-21	776.25	815.00	771.90	802.95	+4.19%	35,789
2025-10-20	776.70	780.60	762.85	770.65	-0.78%	33,925
2025-10-17	775.00	787.00	763.00	776.70	+0.12%	41,009
2025-10-16	783.10	788.00	770.25	775.75	-0.42%	30,866
2025-10-15	760.00	785.00	760.00	779.00	+1.84%	47,787

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：3月（+12.57%）。最弱月份：11月（-10.86%）。基於2年每日數據（2025–2026）。

1月-9.86%
2月+4.58%
3月+12.57%
4月+4.00%
5月-0.04%
6月+12.42%
7月-4.14%
8月-3.05%
9月+9.67%
10月-8.61%
11月-10.86%
12月+3.72%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

SPLPETRO.NS（SPLPETRO.NS）最新收盤價是多少？

2026-10-19 收於 761.70，來自Closelook數據湖的每日價格紀錄。

SPLPETRO.NS 的52週最高價和最低價是多少？

過去52週最高 899.00、最低 462.30（截至 2026-10-19）。

SPLPETRO.NS 歷史上最強和最弱的月份是哪個？

歷史上，SPLPETRO.NS 最強的日曆月份是3月（平均 +12.57%），最弱的是11月（平均 -10.86%），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446根日K線計算。