Zhejiang Leapmotor Tech Co（9863.HK）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	35.14	35.76	34.92	35.18	+0.51%	4,184,320
2026-10-15	35.76	35.76	34.88	35.00	-2.83%	3,951,594
2026-10-14	36.00	37.12	35.96	36.02	-0.06%	3,919,500
2026-10-13	36.10	36.18	34.84	36.04	-0.72%	5,506,466
2026-10-12	35.20	37.64	35.20	36.30	+4.31%	13,366,375
2026-10-09	34.24	35.68	34.20	34.80	+2.35%	5,731,558
2026-10-08	34.82	35.12	33.96	34.00	-3.08%	4,804,614
2026-10-07	35.00	35.48	34.62	35.08	+0.46%	1,603,457
2026-10-06	35.00	35.38	34.70	34.92	+2.22%	1,447,691
2026-10-05	34.72	35.28	33.60	34.16	-1.04%	2,115,664
2026-10-02	34.22	34.60	33.00	34.52	+0.88%	3,717,356
2026-09-30	34.32	34.64	33.72	34.22	-0.12%	5,219,572
2026-09-29	35.94	36.14	34.22	34.26	-3.87%	8,056,392
2026-09-28	35.40	36.34	35.38	35.64	+0.68%	4,091,165
2026-09-25	35.66	35.66	33.92	35.40	-0.45%	3,738,932
2026-09-24	35.38	35.88	35.00	35.56	+0.51%	3,762,108
2026-09-23	35.68	36.40	34.88	35.38	-0.84%	4,602,324
2026-09-22	36.90	37.40	35.38	35.68	-4.09%	7,613,809
2026-09-21	37.26	37.48	36.44	37.20	-0.16%	8,258,658
2026-09-18	35.06	37.38	35.02	37.26	+6.64%	9,836,878
2026-09-17	35.08	35.96	34.58	34.94	-0.34%	7,566,227
2026-09-16	36.48	36.48	34.96	35.06	-2.23%	7,102,967
2026-09-15	36.78	37.30	35.70	35.86	-2.77%	5,777,200
2026-09-14	35.02	38.20	34.74	36.88	+4.48%	9,491,325
2026-09-11	34.84	35.30	34.28	35.30	+0.34%	4,666,340
2026-09-10	35.40	35.46	34.88	35.18	-0.62%	4,879,638
2026-09-09	35.38	35.48	34.80	35.40	+0.06%	5,258,094
2026-09-08	36.06	36.06	35.06	35.38	-1.83%	5,075,106
2026-09-07	37.78	37.78	35.96	36.04	-4.61%	6,692,801
2026-09-04	37.28	38.26	37.28	37.78	+2.27%	7,627,368
2026-09-03	37.10	37.72	36.38	36.94	-0.22%	5,964,826
2026-09-02	36.50	37.36	36.10	37.02	+1.42%	6,675,800
2026-09-01	37.24	37.42	36.44	36.50	-0.60%	5,585,746
2026-08-31	38.50	38.86	36.32	36.72	-5.51%	14,195,383
2026-08-28	39.18	39.48	38.62	38.86	-1.17%	5,655,905
2026-08-27	39.50	40.10	38.72	39.32	-1.95%	6,660,637
2026-08-26	40.32	40.82	39.34	40.10	-0.55%	6,980,471
2026-08-25	43.86	43.86	38.90	40.32	-5.71%	17,476,619
2026-08-24	42.74	43.38	41.70	42.76	+0.05%	7,601,819
2026-08-21	41.84	43.10	41.62	42.74	+2.15%	4,278,013
2026-08-20	41.30	42.60	41.02	41.84	+2.80%	4,900,512
2026-08-19	41.56	41.56	40.54	40.70	-2.07%	5,618,953
2026-08-18	41.70	42.58	40.60	41.56	-0.76%	5,873,311
2026-08-17	40.20	42.20	40.04	41.88	+4.54%	6,942,755
2026-08-14	40.30	40.96	39.72	40.06	-0.30%	7,401,700
2026-08-13	39.38	41.34	39.38	40.18	+0.50%	8,400,300
2026-08-12	39.00	39.98	38.24	39.98	+1.63%	4,966,862
2026-08-11	39.46	39.64	38.88	39.34	-0.30%	4,203,742
2026-08-10	39.38	39.64	38.78	39.46	+0.97%	5,407,700
2026-08-07	38.28	39.14	37.40	39.08	+1.40%	6,305,300
2026-08-06	40.10	40.94	38.30	38.54	-4.70%	7,867,556
2026-08-05	40.36	40.80	39.96	40.44	+0.20%	4,717,448
2026-08-04	40.56	41.04	39.40	40.36	-0.49%	5,712,277
2026-08-03	40.74	41.20	39.56	40.56	+1.50%	11,288,360
2026-07-31	40.00	40.40	38.32	39.96	-0.45%	8,570,589
2026-07-30	42.20	42.72	40.00	40.14	-4.84%	10,920,115
2026-07-29	39.42	42.30	39.00	42.18	+9.50%	19,764,877
2026-07-28	37.68	38.64	37.08	38.52	+3.72%	9,774,584
2026-07-27	36.60	37.18	36.06	37.14	+2.20%	6,277,480
2026-07-24	34.58	36.34	34.30	36.34	+4.91%	9,103,772
2026-07-23	33.46	34.98	33.00	34.64	+3.53%	4,868,799
2026-07-22	35.32	35.32	32.80	33.46	-5.27%	18,143,061
2026-07-21	34.92	35.72	34.10	35.32	+1.15%	6,614,046
2026-07-20	36.00	36.38	34.48	34.92	-0.63%	7,159,604
2026-07-17	37.32	37.60	34.88	35.14	-5.64%	7,647,463
2026-07-16	36.06	38.00	36.06	37.24	+3.27%	8,008,121
2026-07-15	36.28	36.42	35.34	36.06	-0.66%	5,829,164
2026-07-14	36.38	36.58	35.20	36.30	-0.22%	8,565,200
2026-07-13	37.36	37.52	35.84	36.38	-3.60%	7,512,964
2026-07-10	35.62	37.98	35.34	37.74	+6.79%	13,260,981
2026-07-09	36.20	36.48	35.10	35.34	-4.18%	9,047,363
2026-07-08	38.38	39.10	36.66	36.88	-3.51%	11,501,349
2026-07-07	39.22	40.16	37.82	38.22	-2.55%	8,337,612
2026-07-06	37.50	39.58	36.22	39.22	+6.69%	14,004,200
2026-07-03	35.12	37.20	35.12	36.76	+5.33%	7,973,229
2026-07-02	35.80	36.66	34.70	34.90	+1.22%	8,098,196
2026-06-30	33.30	35.06	33.30	34.48	+2.01%	9,949,442
2026-06-29	33.56	34.68	33.56	33.80	+0.72%	7,496,886
2026-06-26	35.00	35.00	33.18	33.56	-5.73%	10,681,365
2026-06-25	34.50	35.74	32.84	35.60	+5.26%	10,003,556
2026-06-24	34.42	34.56	33.24	33.82	-1.05%	7,774,220
2026-06-23	34.60	34.92	33.84	34.18	-1.50%	5,337,980
2026-06-22	35.20	35.22	33.90	34.70	-3.13%	9,131,510
2026-06-18	35.86	36.18	35.04	35.82	-1.00%	11,369,940
2026-06-17	36.50	37.24	35.86	36.18	-0.82%	6,020,885
2026-06-16	38.38	38.76	36.34	36.48	-4.65%	5,984,956
2026-06-15	38.80	39.04	37.92	38.26	-1.44%	5,400,772
2026-06-12	37.76	39.04	37.38	38.82	+3.08%	9,017,769
2026-06-11	37.30	37.96	36.02	37.66	+0.97%	10,936,170
2026-06-10	39.10	39.10	36.56	37.30	-5.09%	16,226,540
2026-06-09	39.02	40.46	39.02	39.30	-0.61%	8,282,146
2026-06-08	40.00	41.28	38.64	39.54	-4.22%	11,620,715
2026-06-05	41.36	42.42	40.78	41.28	+0.73%	11,987,330
2026-06-04	40.78	41.30	39.76	40.98	+0.15%	5,528,503
2026-06-03	43.76	43.76	40.82	40.92	-6.49%	8,288,220
2026-06-02	42.56	43.82	41.72	43.76	+2.82%	9,588,569
2026-06-01	39.50	42.78	39.50	42.56	+8.30%	12,556,190
2026-05-29	41.02	41.02	39.30	39.30	-3.20%	13,789,180
2026-05-28	42.50	42.78	40.32	40.60	-3.65%	8,026,768
2026-05-27	42.64	42.92	41.94	42.14	-1.17%	10,642,050
2026-05-26	42.60	42.84	41.42	42.64	-0.09%	13,906,770
2026-05-22	42.14	43.16	42.06	42.68	+1.62%	6,186,018
2026-05-21	42.34	43.28	41.52	42.00	-1.22%	10,362,360
2026-05-20	41.04	42.86	40.80	42.52	+2.61%	8,201,324
2026-05-19	41.66	42.70	40.80	41.44	-0.58%	15,789,220
2026-05-18	43.76	43.78	40.14	41.68	-7.83%	28,596,199
2026-05-15	44.80	45.62	43.72	45.22	+0.76%	12,031,290
2026-05-14	46.52	46.66	44.82	44.88	-1.62%	9,635,170
2026-05-13	46.06	46.42	44.12	45.62	-1.00%	9,313,723
2026-05-12	49.40	51.00	46.00	46.08	-6.72%	15,328,820
2026-05-11	47.80	50.10	47.30	49.40	+3.35%	12,730,900
2026-05-08	46.78	48.10	46.32	47.80	+2.05%	6,723,696
2026-05-07	45.90	47.08	44.88	46.84	+2.54%	9,160,442
2026-05-06	46.74	46.94	44.12	45.68	-0.26%	15,669,730
2026-05-05	47.56	47.56	45.14	45.80	-3.70%	3,473,141
2026-05-04	48.32	48.94	47.10	47.56	+0.30%	4,053,201
2026-04-30	46.50	47.80	45.94	47.42	+0.76%	12,778,390
2026-04-29	46.42	47.18	45.32	47.06	+3.25%	11,302,700
2026-04-28	46.52	47.78	45.38	45.58	-3.51%	11,425,880
2026-04-27	46.54	47.80	46.18	47.24	+1.99%	8,838,915
2026-04-24	48.66	48.78	46.10	46.32	-4.02%	11,123,050
2026-04-23	52.45	52.45	48.16	48.26	-7.99%	23,957,859
2026-04-22	53.60	53.70	52.05	52.45	-2.60%	9,608,344
2026-04-21	53.35	53.95	51.90	53.85	+0.19%	9,461,699
2026-04-20	55.75	55.75	51.05	53.75	-5.62%	26,708,801
2026-04-17	56.85	57.80	56.30	56.95	+0.26%	7,741,939
2026-04-16	54.95	57.15	54.75	56.80	+4.41%	12,352,460
2026-04-15	56.65	56.65	54.10	54.40	-2.86%	12,310,140
2026-04-14	55.40	57.05	55.05	56.00	+0.45%	9,399,600
2026-04-13	55.00	56.10	54.30	55.75	+1.64%	10,691,200
2026-04-10	54.20	56.20	53.85	54.85	+1.20%	14,059,140
2026-04-09	52.90	54.55	52.20	54.20	+2.26%	12,662,600
2026-04-08	53.05	53.30	50.85	53.00	+0.00%	12,600,680
2026-04-02	51.70	53.75	51.35	53.00	+3.41%	20,155,311
2026-04-01	48.00	51.40	47.18	51.25	+9.00%	19,955,029
2026-03-31	48.36	48.58	46.14	47.02	-2.77%	12,243,500
2026-03-30	48.92	49.82	47.82	48.36	-1.14%	12,472,440
2026-03-27	46.44	49.76	46.20	48.92	+5.34%	19,739,100
2026-03-26	45.84	47.88	45.70	46.44	+1.44%	12,762,980
2026-03-25	45.86	46.38	45.38	45.78	-0.09%	8,735,320
2026-03-24	45.64	46.48	44.60	45.82	+1.78%	8,766,268
2026-03-23	43.00	46.28	42.40	45.02	+2.69%	18,104,539
2026-03-20	43.58	44.54	42.88	43.84	+0.60%	9,799,219
2026-03-19	43.98	45.34	43.40	43.58	-1.71%	8,818,532
2026-03-18	45.42	45.56	43.56	44.34	-2.38%	12,597,970
2026-03-17	44.90	47.84	44.32	45.42	+1.93%	17,373,189
2026-03-16	44.16	44.74	41.82	44.56	+0.91%	11,406,410
2026-03-13	43.32	44.64	42.80	44.16	+2.27%	6,693,549
2026-03-12	42.88	43.88	42.42	43.18	+0.89%	5,831,746
2026-03-11	41.32	43.16	41.30	42.80	+4.39%	11,191,910
2026-03-10	41.08	41.60	40.34	41.00	+0.15%	5,481,180
2026-03-09	39.54	41.42	39.26	40.94	+0.49%	7,079,376
2026-03-06	38.60	40.74	38.28	40.74	+5.93%	12,615,300
2026-03-05	39.66	40.50	38.06	38.46	-0.47%	6,911,934
2026-03-04	38.14	39.04	37.64	38.64	+0.99%	7,307,903
2026-03-03	41.14	41.42	38.12	38.26	-7.00%	9,733,398
2026-03-02	40.00	41.88	39.76	41.14	+0.34%	7,282,414
2026-02-27	41.20	41.78	40.58	41.00	-0.92%	9,198,452
2026-02-26	43.06	43.58	41.10	41.38	-3.90%	9,941,508
2026-02-25	44.50	45.00	42.86	43.06	-3.71%	7,787,649
2026-02-24	44.82	45.00	44.04	44.72	-0.89%	6,827,010
2026-02-23	43.92	45.66	43.92	45.12	+3.20%	3,104,706
2026-02-20	43.94	44.12	43.00	43.72	-0.50%	2,131,608
2026-02-16	46.10	46.10	43.22	43.94	-2.96%	3,793,086
2026-02-13	44.02	45.48	43.84	45.28	+1.43%	5,764,172
2026-02-12	45.50	45.50	44.46	44.64	-0.98%	5,397,353
2026-02-11	44.50	46.12	44.50	45.08	+1.30%	6,816,247
2026-02-10	43.92	44.96	43.58	44.50	+1.32%	6,508,610
2026-02-09	44.24	44.80	43.74	43.92	+0.09%	9,186,054
2026-02-06	41.10	44.04	41.10	43.88	+5.84%	13,647,870
2026-02-05	40.54	41.64	40.08	41.46	+1.77%	7,405,156
2026-02-04	39.00	40.84	38.94	40.74	+2.88%	10,301,390
2026-02-03	40.04	40.16	38.68	39.60	-1.44%	14,732,710
2026-02-02	41.78	41.78	39.98	40.18	-5.28%	12,791,240
2026-01-30	41.88	42.68	41.18	42.42	+0.62%	6,862,510
2026-01-29	42.70	42.70	41.48	42.16	-1.45%	7,587,226
2026-01-28	41.94	42.92	41.16	42.78	+0.94%	11,868,700
2026-01-27	42.72	43.12	42.26	42.38	-1.03%	7,636,808
2026-01-26	44.06	44.32	42.68	42.82	-3.47%	8,619,724
2026-01-23	45.20	45.44	44.32	44.36	-1.86%	7,149,731
2026-01-22	45.14	45.40	44.46	45.20	+0.18%	5,634,657
2026-01-21	45.46	45.66	44.34	45.12	-0.75%	6,009,750
2026-01-20	44.92	45.94	44.22	45.46	+1.20%	6,337,583
2026-01-19	44.80	45.44	43.98	44.92	+0.22%	5,530,224
2026-01-16	47.24	47.30	44.80	44.82	-4.23%	10,973,390
2026-01-15	46.60	47.18	46.42	46.80	+0.26%	6,077,043
2026-01-14	48.28	48.28	46.68	46.68	-4.19%	11,381,390
2026-01-13	48.50	49.42	47.84	48.72	+2.57%	22,059,529
2026-01-12	48.04	48.04	46.24	47.50	-1.25%	10,215,680
2026-01-09	48.90	49.50	47.84	48.10	-1.39%	5,902,954
2026-01-08	49.38	49.38	47.94	48.78	-1.33%	9,101,569
2026-01-07	50.05	50.65	48.72	49.44	-2.10%	10,734,230
2026-01-06	48.00	50.65	47.64	50.50	+5.47%	12,162,780
2026-01-05	49.42	49.42	47.38	47.88	-3.39%	14,035,840
2026-01-02	49.14	49.96	48.16	49.56	+1.93%	2,402,471
2025-12-31	50.50	51.00	48.62	48.62	-2.95%	5,399,000
2025-12-30	50.60	51.15	49.56	50.10	-0.60%	5,177,600
2025-12-29	52.00	53.50	50.35	50.40	+0.92%	13,772,650
2025-12-24	49.30	49.94	48.80	49.94	+1.75%	5,506,611
2025-12-23	49.16	49.48	47.90	49.08	+0.45%	4,244,753
2025-12-22	50.80	51.45	48.82	48.86	-3.25%	10,610,450
2025-12-19	48.50	50.95	48.12	50.50	+5.74%	17,053,711
2025-12-18	46.96	48.22	46.36	47.76	+1.14%	6,249,546
2025-12-17	47.28	47.50	46.22	47.22	-0.13%	7,066,737
2025-12-16	48.02	48.34	46.62	47.28	-1.79%	5,753,314
2025-12-15	49.60	49.64	48.06	48.14	-3.68%	5,789,376
2025-12-12	49.92	50.65	49.40	49.98	+1.75%	6,004,204
2025-12-11	49.80	50.10	48.68	49.12	-0.81%	4,464,695
2025-12-10	49.94	50.40	48.92	49.52	-1.16%	9,299,574
2025-12-09	52.20	52.20	49.54	50.10	-4.02%	13,371,117
2025-12-08	52.85	53.20	51.00	52.20	-1.23%	19,270,807
2025-12-05	52.00	53.90	51.65	52.85	+0.76%	31,322,843
2025-12-04	53.55	53.55	52.05	52.45	-1.04%	13,973,521
2025-12-03	52.60	53.70	51.55	53.00	+0.76%	14,783,638
2025-12-02	53.65	53.65	52.25	52.60	-1.22%	6,563,039
2025-12-01	53.95	53.95	52.60	53.25	+0.47%	6,516,436
2025-11-28	53.25	53.30	52.10	53.00	+0.28%	4,306,637
2025-11-27	50.40	52.95	50.40	52.85	+4.86%	9,515,669
2025-11-26	51.20	51.35	50.25	50.40	+0.00%	5,288,699
2025-11-25	50.75	51.10	50.30	50.40	+0.80%	7,420,578
2025-11-24	48.76	50.75	48.72	50.00	+5.84%	16,527,231
2025-11-21	47.12	48.14	46.80	47.24	-3.55%	13,284,806
2025-11-20	52.35	52.65	48.50	48.98	-5.90%	14,347,976
2025-11-19	52.25	52.90	51.75	52.05	-0.38%	6,689,762
2025-11-18	53.80	53.80	51.15	52.25	-4.65%	13,995,383
2025-11-17	55.85	56.30	53.55	54.80	-1.26%	9,268,524
2025-11-14	56.65	56.65	55.25	55.50	-2.37%	6,052,866
2025-11-13	56.85	57.00	56.30	56.85	-0.70%	4,135,688
2025-11-12	57.75	58.05	56.80	57.25	-0.69%	3,592,300
2025-11-11	58.10	59.10	57.20	57.65	+0.35%	6,744,632
2025-11-10	57.95	58.20	55.80	57.45	-0.61%	5,001,924
2025-11-07	58.25	58.45	57.50	57.80	-0.60%	2,598,993
2025-11-06	57.60	58.70	57.25	58.15	+0.95%	5,114,750
2025-11-05	55.65	57.70	55.15	57.60	+1.41%	5,071,201
2025-11-04	58.80	58.80	56.25	56.80	-3.07%	4,476,937
2025-11-03	59.45	59.95	57.60	58.60	+0.51%	5,962,691
2025-10-31	58.25	59.25	57.70	58.30	-1.10%	4,298,734
2025-10-30	59.30	60.45	58.50	58.95	+0.26%	6,975,856
2025-10-28	59.80	60.35	58.65	58.80	-0.68%	3,334,446
2025-10-27	59.00	59.40	58.00	59.20	+2.07%	4,139,454
2025-10-24	58.25	58.75	57.55	58.00	+0.78%	3,692,448
2025-10-23	60.00	60.45	57.10	57.55	-4.48%	7,534,986
2025-10-22	60.80	60.80	59.30	60.25	-0.41%	3,761,764
2025-10-21	60.00	62.20	59.60	60.50	+2.28%	6,774,630
2025-10-20	58.10	60.30	58.10	59.15	+6.19%	9,958,333
2025-10-17	58.55	59.00	55.00	55.70	-3.21%	9,551,929
2025-10-16	60.65	60.65	57.30	57.55	-3.92%	6,655,266
2025-10-15	59.00	60.10	58.30	59.90	+2.66%	5,718,298
2025-10-14	62.10	62.55	58.10	58.35	-5.28%	6,832,970
2025-10-13	61.05	62.75	59.65	61.60	-3.45%	8,690,937

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+26.08%）。最弱月份：10月（-15.51%）。基于2年每日数据（2025–2026）。

1月-5.77%
2月+5.03%
3月+26.08%
4月+1.42%
5月-12.17%
6月-11.72%
7月+12.44%
8月+0.66%
9月-1.49%
10月-15.51%
11月-9.56%
12月-8.69%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Zhejiang Leapmotor Tech Co（9863.HK）最新收盘价是多少？

2026-10-16 收于 35.18，来自Closelook数据湖的每日价格记录。

9863.HK 的52周最高价和最低价是多少？

过去52周最高 62.20、最低 32.80（截至 2026-10-16）。

Zhejiang Leapmotor Tech Co 历史上最强和最弱的月份是哪个？

历史上，9863.HK 最强的日历月份是3月（平均 +26.08%），最弱的是10月（平均 -15.51%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的441根日线计算。