ABB Ltd（ABB.ST）— 价格历史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 919.80 | 924.20 | 909.80 | 915.60 | -0.46% | 341,906 |
| 2026-09-01 | 933.40 | 939.00 | 913.80 | 919.80 | -1.58% | 455,306 |
| 2026-08-31 | 949.20 | 951.00 | 932.80 | 934.60 | -1.33% | 613,494 |
| 2026-08-28 | 938.20 | 956.40 | 934.00 | 947.20 | +0.94% | 344,225 |
| 2026-08-27 | 946.00 | 954.00 | 934.80 | 938.40 | -0.36% | 384,272 |
| 2026-08-26 | 938.20 | 945.60 | 932.20 | 941.80 | +0.38% | 316,730 |
| 2026-08-25 | 931.80 | 948.40 | 931.00 | 938.20 | +1.47% | 555,343 |
| 2026-08-24 | 943.00 | 949.40 | 920.00 | 924.60 | -2.28% | 502,070 |
| 2026-08-21 | 942.80 | 957.20 | 940.20 | 946.20 | +0.25% | 303,897 |
| 2026-08-20 | 946.40 | 954.00 | 943.00 | 943.80 | -0.55% | 215,505 |
| 2026-08-19 | 947.00 | 961.20 | 939.40 | 949.00 | +0.23% | 422,287 |
| 2026-08-18 | 969.00 | 970.00 | 939.40 | 946.80 | -2.81% | 403,937 |
| 2026-08-17 | 975.60 | 984.40 | 973.60 | 974.20 | +0.27% | 237,546 |
| 2026-08-14 | 981.60 | 981.60 | 968.80 | 971.60 | -1.02% | 266,887 |
| 2026-08-13 | 982.40 | 986.20 | 977.60 | 981.60 | +0.04% | 209,953 |
| 2026-08-12 | 975.00 | 990.20 | 970.00 | 981.20 | +1.38% | 369,557 |
| 2026-08-11 | 959.60 | 975.80 | 954.60 | 967.80 | +0.60% | 376,399 |
| 2026-08-10 | 958.00 | 975.80 | 958.00 | 962.00 | +0.25% | 287,433 |
| 2026-08-07 | 959.20 | 968.20 | 954.00 | 959.60 | -0.52% | 341,915 |
| 2026-08-06 | 965.60 | 972.40 | 949.20 | 964.60 | -0.45% | 387,789 |
| 2026-08-05 | 974.00 | 978.40 | 956.40 | 969.00 | +0.60% | 364,914 |
| 2026-08-04 | 950.60 | 971.00 | 950.60 | 963.20 | +2.32% | 485,325 |
| 2026-08-03 | 946.60 | 950.80 | 919.20 | 941.40 | +0.71% | 558,343 |
| 2026-07-31 | 940.00 | 960.40 | 934.80 | 934.80 | +0.84% | 602,038 |
| 2026-07-30 | 904.60 | 932.20 | 897.40 | 927.00 | +2.86% | 542,074 |
| 2026-07-29 | 913.20 | 925.00 | 901.20 | 901.20 | -1.89% | 535,846 |
| 2026-07-28 | 936.00 | 937.80 | 910.40 | 918.60 | -1.94% | 594,173 |
| 2026-07-27 | 959.20 | 960.80 | 935.00 | 936.80 | -1.43% | 493,677 |
| 2026-07-24 | 955.40 | 962.20 | 944.40 | 950.40 | -0.46% | 314,185 |
| 2026-07-23 | 963.20 | 967.00 | 948.60 | 954.80 | -0.67% | 445,084 |
| 2026-07-22 | 962.20 | 971.80 | 950.80 | 961.20 | -0.21% | 563,134 |
| 2026-07-21 | 955.00 | 964.20 | 952.80 | 963.20 | +1.54% | 300,898 |
| 2026-07-20 | 947.00 | 964.60 | 944.80 | 948.60 | +0.36% | 383,689 |
| 2026-07-17 | 930.20 | 945.60 | 915.00 | 945.20 | +1.05% | 648,364 |
| 2026-07-16 | 1015.00 | 1018.50 | 935.40 | 935.40 | -5.36% | 1,207,599 |
| 2026-07-15 | 1019.00 | 1022.50 | 988.40 | 988.40 | -2.67% | 326,333 |
| 2026-07-14 | 990.00 | 1019.50 | 986.60 | 1015.50 | +1.67% | 460,732 |
| 2026-07-13 | 985.00 | 1001.50 | 985.00 | 998.80 | +0.08% | 262,491 |
| 2026-07-10 | 1015.00 | 1015.00 | 994.00 | 998.00 | -1.58% | 427,060 |
| 2026-07-09 | 1008.00 | 1026.00 | 999.00 | 1014.00 | +2.55% | 332,698 |
| 2026-07-08 | 999.00 | 1000.00 | 980.60 | 988.80 | -1.12% | 347,987 |
| 2026-07-07 | 1017.00 | 1024.00 | 993.80 | 1000.00 | -3.85% | 555,329 |
| 2026-07-06 | 1040.00 | 1045.00 | 1017.00 | 1040.00 | -0.86% | 429,369 |
| 2026-07-03 | 1026.50 | 1049.00 | 1026.00 | 1049.00 | +2.74% | 219,115 |
| 2026-07-02 | 1017.00 | 1042.00 | 1012.00 | 1021.00 | -1.26% | 390,593 |
| 2026-07-01 | 1056.00 | 1058.50 | 1022.00 | 1034.00 | -1.38% | 317,240 |
| 2026-06-30 | 1036.00 | 1052.50 | 1035.50 | 1048.50 | +2.29% | 510,865 |
| 2026-06-29 | 1019.50 | 1025.00 | 1012.00 | 1025.00 | +1.33% | 207,860 |
| 2026-06-26 | 1039.50 | 1049.00 | 1011.50 | 1011.50 | -2.69% | 386,669 |
| 2026-06-25 | 1048.00 | 1052.50 | 1031.50 | 1039.50 | -0.43% | 398,530 |
| 2026-06-24 | 1035.00 | 1044.50 | 1024.50 | 1044.00 | +1.36% | 410,467 |
| 2026-06-23 | 1034.00 | 1039.50 | 1020.50 | 1030.00 | -2.42% | 521,443 |
| 2026-06-22 | 1035.00 | 1058.50 | 1028.00 | 1055.50 | +1.73% | 501,731 |
| 2026-06-18 | 1021.00 | 1042.50 | 1021.00 | 1037.50 | +2.47% | 475,905 |
| 2026-06-17 | 990.80 | 1021.00 | 988.00 | 1012.50 | +2.19% | 508,461 |
| 2026-06-16 | 985.00 | 1001.50 | 983.40 | 990.80 | +1.64% | 436,495 |
| 2026-06-15 | 985.00 | 991.80 | 974.40 | 974.80 | +1.04% | 490,110 |
| 2026-06-12 | 974.20 | 981.80 | 962.60 | 964.80 | -0.54% | 489,623 |
| 2026-06-11 | 948.60 | 974.80 | 948.60 | 970.00 | +2.91% | 527,668 |
| 2026-06-10 | 953.80 | 959.80 | 940.80 | 942.60 | -1.44% | 401,401 |
| 2026-06-09 | 977.40 | 991.60 | 953.60 | 956.40 | -2.15% | 426,638 |
| 2026-06-08 | 966.60 | 980.60 | 964.00 | 977.40 | -1.01% | 384,935 |
| 2026-06-05 | 1005.00 | 1005.00 | 980.00 | 987.40 | -1.90% | 379,653 |
| 2026-06-04 | 1011.50 | 1017.50 | 990.00 | 1006.50 | -0.98% | 291,737 |
| 2026-06-03 | 1018.00 | 1021.00 | 1010.50 | 1016.50 | -0.25% | 401,293 |
| 2026-06-02 | 998.00 | 1022.50 | 995.20 | 1019.00 | +3.43% | 550,378 |
| 2026-06-01 | 991.80 | 999.00 | 975.20 | 985.20 | -0.32% | 431,047 |
| 2026-05-29 | 986.00 | 993.80 | 978.00 | 988.40 | +0.16% | 685,151 |
| 2026-05-28 | 985.00 | 993.80 | 976.80 | 986.80 | +0.00% | 293,682 |
| 2026-05-27 | 1008.00 | 1010.00 | 973.60 | 986.80 | -2.05% | 467,215 |
| 2026-05-26 | 1006.50 | 1010.50 | 994.40 | 1007.50 | -0.20% | 416,404 |
| 2026-05-25 | 1002.00 | 1011.00 | 1000.00 | 1009.50 | +1.17% | 279,549 |
| 2026-05-22 | 985.60 | 1001.00 | 983.80 | 997.80 | +2.09% | 424,281 |
| 2026-05-21 | 964.80 | 979.60 | 964.80 | 977.40 | +1.43% | 427,048 |
| 2026-05-20 | 950.00 | 974.00 | 947.20 | 963.60 | +1.37% | 494,862 |
| 2026-05-19 | 963.20 | 978.60 | 939.80 | 950.60 | -1.80% | 530,509 |
| 2026-05-18 | 978.60 | 988.60 | 964.60 | 968.00 | -1.61% | 434,688 |
| 2026-05-15 | 983.80 | 985.00 | 969.60 | 983.80 | +0.41% | 595,715 |
| 2026-05-13 | 980.00 | 988.80 | 975.60 | 979.80 | +1.28% | 232,307 |
| 2026-05-12 | 978.00 | 992.80 | 962.80 | 967.40 | -2.44% | 409,322 |
| 2026-05-11 | 980.00 | 991.60 | 973.60 | 991.60 | +1.72% | 412,232 |
| 2026-05-08 | 957.60 | 976.60 | 956.00 | 974.80 | +1.16% | 498,373 |
| 2026-05-07 | 980.00 | 989.80 | 963.60 | 963.60 | -1.31% | 443,881 |
| 2026-05-06 | 964.00 | 982.00 | 960.80 | 976.40 | +2.37% | 557,404 |
| 2026-05-05 | 927.00 | 955.40 | 926.00 | 953.80 | +2.89% | 335,970 |
| 2026-05-04 | 925.20 | 941.00 | 924.00 | 927.00 | +1.36% | 432,183 |
| 2026-04-30 | 894.40 | 918.00 | 891.40 | 914.60 | +1.31% | 201,430 |
| 2026-04-29 | 899.00 | 905.80 | 895.60 | 902.80 | +0.38% | 389,125 |
| 2026-04-28 | 907.40 | 911.80 | 893.00 | 899.40 | -1.19% | 401,349 |
| 2026-04-27 | 914.60 | 920.80 | 903.40 | 910.20 | -0.55% | 438,981 |
| 2026-04-24 | 909.00 | 916.60 | 899.20 | 915.20 | -0.52% | 368,794 |
| 2026-04-23 | 899.80 | 923.40 | 895.80 | 920.00 | +2.20% | 481,741 |
| 2026-04-22 | 914.80 | 928.00 | 884.40 | 900.20 | +3.76% | 1,163,305 |
| 2026-04-21 | 877.20 | 878.00 | 863.80 | 867.60 | -0.14% | 548,358 |
| 2026-04-20 | 872.00 | 874.40 | 865.60 | 868.80 | -1.27% | 372,639 |
| 2026-04-17 | 845.00 | 880.00 | 844.60 | 880.00 | +3.38% | 736,461 |
| 2026-04-16 | 854.20 | 854.80 | 844.60 | 851.20 | +0.35% | 325,802 |
| 2026-04-15 | 849.00 | 853.40 | 844.40 | 848.20 | -0.21% | 365,673 |
| 2026-04-14 | 843.40 | 852.80 | 841.60 | 850.00 | +1.17% | 388,682 |
| 2026-04-13 | 834.40 | 841.40 | 830.80 | 840.20 | -0.43% | 527,469 |
| 2026-04-10 | 840.00 | 847.00 | 838.00 | 843.80 | +1.10% | 465,840 |
| 2026-04-09 | 817.80 | 834.80 | 817.80 | 834.60 | +1.26% | 569,915 |
| 2026-04-08 | 816.60 | 830.00 | 811.40 | 824.20 | +6.54% | 909,507 |
| 2026-04-07 | 776.00 | 785.40 | 769.40 | 773.60 | +0.70% | 442,778 |
| 2026-04-02 | 761.20 | 773.00 | 761.20 | 768.20 | -1.66% | 196,378 |
| 2026-04-01 | 784.00 | 784.80 | 771.00 | 781.20 | +3.91% | 513,099 |
| 2026-03-31 | 743.00 | 758.40 | 738.00 | 751.80 | +0.97% | 540,782 |
| 2026-03-30 | 746.40 | 755.40 | 741.20 | 744.60 | -0.64% | 450,325 |
| 2026-03-27 | 763.60 | 763.60 | 734.80 | 749.40 | -2.78% | 606,795 |
| 2026-03-26 | 784.60 | 789.00 | 770.80 | 770.80 | -2.38% | 488,633 |
| 2026-03-25 | 782.20 | 792.80 | 778.60 | 789.60 | +1.96% | 455,041 |
| 2026-03-24 | 772.00 | 774.40 | 752.80 | 774.40 | +0.62% | 541,659 |
| 2026-03-23 | 742.00 | 778.60 | 733.40 | 769.60 | +0.81% | 744,257 |
| 2026-03-20 | 779.40 | 784.20 | 761.20 | 763.40 | -1.62% | 603,251 |
| 2026-03-19 | 788.80 | 791.00 | 767.80 | 776.00 | -3.02% | 482,874 |
| 2026-03-18 | 794.60 | 812.40 | 790.00 | 800.20 | +1.60% | 490,141 |
| 2026-03-17 | 783.40 | 792.00 | 779.40 | 787.60 | -0.30% | 551,084 |
| 2026-03-16 | 790.60 | 796.80 | 781.00 | 790.00 | -0.05% | 410,118 |
| 2026-03-13 | 800.40 | 809.40 | 790.40 | 790.40 | -2.03% | 310,821 |
| 2026-03-12 | 800.00 | 807.40 | 793.60 | 806.80 | +0.75% | 330,024 |
| 2026-03-11 | 803.00 | 803.40 | 789.00 | 800.80 | -0.32% | 397,375 |
| 2026-03-10 | 800.00 | 818.20 | 788.40 | 803.40 | +4.47% | 775,914 |
| 2026-03-09 | 746.00 | 769.00 | 738.00 | 769.00 | -2.06% | 1,021,077 |
| 2026-03-06 | 789.60 | 793.20 | 771.00 | 785.20 | -0.30% | 447,692 |
| 2026-03-05 | 800.40 | 807.20 | 787.20 | 787.60 | -1.60% | 433,395 |
| 2026-03-04 | 795.00 | 808.00 | 791.80 | 800.40 | +0.13% | 526,808 |
| 2026-03-03 | 814.80 | 823.40 | 789.40 | 799.40 | -3.57% | 810,196 |
| 2026-03-02 | 835.00 | 837.20 | 819.00 | 829.00 | -1.73% | 472,472 |
| 2026-02-27 | 832.20 | 845.40 | 830.60 | 843.60 | +1.52% | 491,967 |
| 2026-02-26 | 835.40 | 841.80 | 822.40 | 831.00 | -0.53% | 561,215 |
| 2026-02-25 | 829.80 | 842.60 | 829.80 | 835.40 | +1.04% | 357,386 |
| 2026-02-24 | 818.40 | 829.20 | 813.00 | 826.80 | +1.22% | 380,384 |
| 2026-02-23 | 816.00 | 819.80 | 808.40 | 816.80 | -0.27% | 414,994 |
| 2026-02-20 | 820.20 | 824.00 | 815.40 | 819.00 | +0.10% | 665,140 |
| 2026-02-19 | 823.60 | 825.00 | 815.20 | 818.20 | -0.61% | 357,161 |
| 2026-02-18 | 814.60 | 823.60 | 809.00 | 823.20 | +0.98% | 497,512 |
| 2026-02-17 | 817.00 | 818.40 | 801.80 | 815.20 | -0.39% | 525,270 |
| 2026-02-16 | 816.40 | 821.80 | 814.00 | 818.40 | +0.24% | 456,829 |
| 2026-02-13 | 806.00 | 816.40 | 799.60 | 816.40 | +1.29% | 757,008 |
| 2026-02-12 | 807.00 | 815.20 | 803.60 | 806.00 | +0.65% | 589,329 |
| 2026-02-11 | 795.20 | 809.40 | 791.60 | 800.80 | +0.83% | 546,837 |
| 2026-02-10 | 799.80 | 801.20 | 793.20 | 794.20 | -0.28% | 388,504 |
| 2026-02-09 | 786.60 | 796.80 | 782.40 | 796.40 | +2.23% | 343,114 |
| 2026-02-06 | 775.00 | 779.40 | 767.60 | 779.00 | +0.83% | 489,355 |
| 2026-02-05 | 777.80 | 784.00 | 764.60 | 772.60 | -0.97% | 442,419 |
| 2026-02-04 | 786.20 | 794.20 | 778.00 | 780.20 | -0.08% | 637,600 |
| 2026-02-03 | 785.00 | 793.20 | 769.00 | 780.80 | +0.62% | 595,042 |
| 2026-02-02 | 759.60 | 778.20 | 756.60 | 776.00 | +1.12% | 696,050 |
| 2026-01-30 | 767.00 | 771.40 | 760.40 | 767.40 | +0.42% | 512,547 |
| 2026-01-29 | 743.00 | 782.40 | 742.60 | 764.20 | +8.37% | 1,910,437 |
| 2026-01-28 | 710.00 | 714.80 | 703.20 | 705.20 | -0.31% | 586,190 |
| 2026-01-27 | 700.00 | 709.80 | 700.00 | 707.40 | +2.14% | 521,304 |
| 2026-01-26 | 680.00 | 694.20 | 679.40 | 692.60 | +1.55% | 487,112 |
| 2026-01-23 | 679.40 | 684.60 | 673.40 | 682.00 | +0.56% | 477,863 |
| 2026-01-22 | 686.00 | 691.40 | 678.20 | 678.20 | -0.70% | 573,570 |
| 2026-01-21 | 691.00 | 692.40 | 676.20 | 683.00 | -1.33% | 705,970 |
| 2026-01-20 | 690.60 | 693.00 | 680.00 | 692.20 | -0.46% | 401,175 |
| 2026-01-19 | 699.20 | 702.80 | 692.00 | 695.40 | -2.03% | 569,908 |
| 2026-01-16 | 708.60 | 710.80 | 704.60 | 709.80 | +0.23% | 485,967 |
| 2026-01-15 | 697.60 | 710.60 | 696.40 | 708.20 | +2.31% | 780,422 |
| 2026-01-14 | 699.00 | 703.00 | 690.00 | 692.20 | -1.09% | 657,956 |
| 2026-01-13 | 700.00 | 702.00 | 690.40 | 699.80 | +0.29% | 509,642 |
| 2026-01-12 | 690.40 | 698.00 | 690.00 | 697.80 | +1.07% | 468,141 |
| 2026-01-09 | 684.00 | 693.00 | 683.20 | 690.40 | +0.94% | 427,272 |
| 2026-01-08 | 700.00 | 703.60 | 682.60 | 684.00 | -2.70% | 499,022 |
| 2026-01-07 | 703.00 | 709.60 | 700.00 | 703.00 | +0.37% | 451,970 |
| 2026-01-05 | 690.00 | 705.00 | 690.00 | 700.40 | +2.76% | 509,172 |
| 2026-01-02 | 685.80 | 685.80 | 671.60 | 681.60 | -0.90% | 566,687 |
| 2025-12-30 | 686.20 | 690.80 | 683.60 | 687.80 | +0.03% | 384,657 |
| 2025-12-29 | 688.00 | 689.80 | 681.80 | 687.60 | -0.06% | 258,231 |
| 2025-12-23 | 685.60 | 688.80 | 683.40 | 688.00 | +0.44% | 279,464 |
| 2025-12-22 | 684.00 | 685.80 | 679.40 | 685.00 | +0.29% | 400,756 |
| 2025-12-19 | 678.00 | 683.00 | 676.40 | 683.00 | +0.65% | 453,736 |
| 2025-12-18 | 665.80 | 679.20 | 665.00 | 678.60 | +1.25% | 395,425 |
| 2025-12-17 | 685.20 | 687.80 | 669.80 | 670.20 | -1.61% | 334,960 |
| 2025-12-16 | 679.40 | 685.60 | 677.80 | 681.20 | -0.93% | 263,984 |
| 2025-12-15 | 679.60 | 687.80 | 679.00 | 687.60 | +1.21% | 418,515 |
| 2025-12-12 | 686.20 | 696.60 | 676.20 | 679.40 | -0.67% | 509,895 |
| 2025-12-11 | 684.00 | 687.60 | 677.40 | 684.00 | +0.23% | 377,118 |
| 2025-12-10 | 679.00 | 687.40 | 678.80 | 682.40 | +0.12% | 334,453 |
| 2025-12-09 | 690.80 | 693.60 | 677.80 | 681.60 | -1.30% | 439,951 |
| 2025-12-08 | 688.20 | 693.60 | 685.00 | 690.60 | +0.70% | 354,113 |
| 2025-12-05 | 685.00 | 691.00 | 683.20 | 685.80 | +0.44% | 202,564 |
| 2025-12-04 | 676.00 | 685.00 | 674.60 | 682.80 | +2.25% | 369,180 |
| 2025-12-03 | 676.80 | 678.20 | 663.40 | 667.80 | -1.21% | 408,080 |
| 2025-12-02 | 673.60 | 681.00 | 672.80 | 676.00 | +0.33% | 245,815 |
| 2025-12-01 | 675.40 | 676.00 | 668.80 | 673.80 | -1.12% | 611,249 |
| 2025-11-28 | 676.00 | 682.40 | 673.80 | 681.40 | +0.95% | 729,525 |
| 2025-11-27 | 671.00 | 675.20 | 670.00 | 675.00 | +0.63% | 325,829 |
| 2025-11-26 | 664.40 | 671.60 | 660.80 | 670.80 | +1.95% | 398,282 |
| 2025-11-25 | 658.40 | 663.20 | 652.40 | 658.00 | -0.30% | 863,523 |
| 2025-11-24 | 654.00 | 661.40 | 652.60 | 660.00 | +1.98% | 913,662 |
| 2025-11-21 | 644.80 | 652.60 | 644.00 | 647.20 | -1.79% | 752,043 |
| 2025-11-20 | 657.40 | 665.00 | 657.40 | 659.00 | +1.92% | 522,676 |
| 2025-11-19 | 640.20 | 649.60 | 638.80 | 646.60 | +0.69% | 708,536 |
| 2025-11-18 | 650.00 | 650.80 | 640.40 | 642.20 | -4.38% | 894,575 |
| 2025-11-17 | 668.80 | 672.80 | 664.00 | 671.60 | +0.00% | 458,179 |
| 2025-11-14 | 662.00 | 671.60 | 659.00 | 671.60 | +0.90% | 629,085 |
| 2025-11-13 | 679.40 | 680.00 | 663.00 | 665.60 | -2.29% | 421,703 |
| 2025-11-12 | 678.00 | 684.40 | 677.00 | 681.20 | +0.71% | 295,399 |
| 2025-11-11 | 674.00 | 677.20 | 672.60 | 676.40 | +0.56% | 418,622 |
| 2025-11-10 | 673.20 | 676.20 | 670.20 | 672.60 | +0.69% | 413,909 |
| 2025-11-07 | 672.80 | 675.60 | 663.40 | 668.00 | -0.42% | 334,662 |
| 2025-11-06 | 675.20 | 675.40 | 667.20 | 670.80 | -1.70% | 513,780 |
| 2025-11-05 | 687.00 | 690.00 | 677.80 | 682.40 | -0.79% | 548,925 |
| 2025-11-04 | 688.40 | 691.00 | 679.20 | 687.80 | -1.26% | 549,838 |
| 2025-11-03 | 704.80 | 705.00 | 695.80 | 696.60 | -1.25% | 364,654 |
| 2025-10-31 | 703.80 | 708.00 | 702.20 | 705.40 | +0.14% | 150,946 |
| 2025-10-30 | 702.40 | 708.40 | 695.00 | 704.40 | +0.60% | 239,177 |
| 2025-10-29 | 702.00 | 703.60 | 696.20 | 700.20 | -0.45% | 269,387 |
| 2025-10-28 | 700.80 | 703.80 | 697.40 | 703.40 | +0.26% | 376,226 |
| 2025-10-27 | 700.00 | 703.20 | 697.60 | 701.60 | +0.63% | 296,136 |
| 2025-10-24 | 692.00 | 699.00 | 691.00 | 697.20 | +0.81% | 220,972 |
| 2025-10-23 | 684.20 | 691.60 | 681.00 | 691.60 | +1.59% | 286,723 |
| 2025-10-22 | 690.80 | 704.60 | 679.60 | 680.80 | -1.68% | 588,427 |
| 2025-10-21 | 700.20 | 703.00 | 687.40 | 692.40 | -1.11% | 517,796 |
| 2025-10-20 | 700.80 | 702.00 | 695.60 | 700.20 | +0.86% | 347,795 |
| 2025-10-17 | 692.00 | 703.60 | 689.00 | 694.20 | -0.63% | 755,527 |
| 2025-10-16 | 720.00 | 726.40 | 695.80 | 698.60 | -1.36% | 1,251,205 |
| 2025-10-15 | 699.20 | 708.60 | 698.80 | 708.20 | +1.75% | 661,777 |
| 2025-10-14 | 691.20 | 696.60 | 682.60 | 696.00 | +0.12% | 536,443 |
| 2025-10-13 | 691.00 | 703.00 | 688.00 | 695.20 | +0.46% | 665,896 |
| 2025-10-10 | 696.40 | 699.60 | 690.60 | 692.00 | -0.75% | 373,319 |
| 2025-10-09 | 696.00 | 700.20 | 692.80 | 697.20 | +0.49% | 713,164 |
| 2025-10-08 | 705.80 | 712.00 | 681.00 | 693.80 | +0.70% | 1,197,924 |
| 2025-10-07 | 693.00 | 696.40 | 689.00 | 689.00 | -0.89% | 306,693 |
| 2025-10-06 | 690.00 | 698.40 | 688.40 | 695.20 | +0.55% | 476,630 |
| 2025-10-03 | 693.00 | 695.80 | 689.00 | 691.40 | +0.38% | 242,742 |
| 2025-10-02 | 679.40 | 689.80 | 679.20 | 688.80 | +1.89% | 295,550 |
| 2025-10-01 | 673.00 | 677.40 | 667.40 | 676.00 | -0.18% | 458,527 |
| 2025-09-30 | 673.40 | 677.40 | 668.40 | 677.20 | +0.56% | 568,225 |
| 2025-09-29 | 674.00 | 677.00 | 670.40 | 673.40 | +0.66% | 485,815 |
| 2025-09-26 | 665.80 | 680.20 | 665.80 | 669.00 | +0.60% | 337,006 |
| 2025-09-25 | 669.00 | 669.80 | 660.60 | 665.00 | -0.78% | 372,420 |
| 2025-09-24 | 670.60 | 673.40 | 667.40 | 670.20 | -0.33% | 248,182 |
| 2025-09-23 | 674.00 | 679.20 | 667.40 | 672.40 | +0.63% | 484,083 |
| 2025-09-22 | 664.00 | 669.40 | 663.20 | 668.20 | +0.94% | 382,781 |
| 2025-09-19 | 661.00 | 666.80 | 656.60 | 662.00 | +0.39% | 355,960 |
| 2025-09-18 | 654.00 | 662.00 | 654.00 | 659.40 | +1.45% | 230,197 |
| 2025-09-17 | 654.60 | 657.20 | 648.20 | 650.00 | -0.70% | 446,578 |
| 2025-09-16 | 663.60 | 666.80 | 653.60 | 654.60 | -1.27% | 405,597 |
| 2025-09-15 | 666.20 | 667.60 | 659.00 | 663.00 | -0.45% | 356,856 |
| 2025-09-12 | 666.20 | 667.80 | 662.80 | 666.00 | +0.18% | 222,895 |
| 2025-09-11 | 662.60 | 669.00 | 659.80 | 664.80 | +0.33% | 260,995 |
| 2025-09-10 | 667.40 | 670.80 | 659.00 | 662.60 | +0.91% | 464,958 |
| 2025-09-09 | 659.60 | 661.60 | 655.40 | 656.60 | -0.36% | 242,177 |
| 2025-09-08 | 650.60 | 660.40 | 650.40 | 659.00 | +1.82% | 318,660 |
| 2025-09-05 | 649.20 | 652.60 | 645.40 | 647.20 | -0.15% | 325,095 |
| 2025-09-04 | 636.40 | 648.80 | 636.00 | 648.20 | +3.12% | 500,536 |
| 2025-09-03 | 628.40 | 633.20 | 623.00 | 628.60 | +1.35% | 371,581 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：9月（+7.77%）。最弱月份：3月（-9.82%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
ABB Ltd（ABB.ST）最新收盘价是多少？
2026-09-02 收于 915.60，来自Closelook数据湖的每日价格记录。
ABB.ST 的52周最高价和最低价是多少？
过去52周最高 1058.50、最低 619.60（截至 2026-09-02）。
ABB Ltd 历史上最强和最弱的月份是哪个？
历史上，ABB.ST 最强的日历月份是9月（平均 +7.77%），最弱的是3月（平均 -9.82%），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417根日线计算。