ACMESOLAR.NS（ACMESOLAR.NS）— 价格历史

截至 2026-10-19 — 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
2026-10-19	407.90	422.00	402.85	417.75	+1.89%	1,532,860
2026-10-16	407.00	411.95	398.00	410.00	+0.59%	539,004
2026-10-15	422.00	422.00	405.00	407.60	-2.89%	453,835
2026-10-14	413.10	422.85	407.05	419.75	+1.40%	539,757
2026-10-13	420.65	420.85	406.00	413.95	-1.15%	753,075
2026-10-12	423.60	426.75	413.50	418.75	+0.16%	499,491
2026-10-09	420.40	423.30	411.50	418.10	-0.55%	584,873
2026-10-08	436.40	437.95	416.15	420.40	-3.61%	1,067,095
2026-10-07	450.00	450.00	433.40	436.15	-2.69%	813,273
2026-10-06	429.90	453.65	428.60	448.20	+4.81%	887,494
2026-10-05	434.75	440.00	423.50	427.65	-1.13%	809,545
2026-10-01	442.00	447.20	427.95	432.55	-1.47%	1,085,604
2026-09-30	441.30	444.60	436.00	439.00	+0.24%	1,108,840
2026-09-29	438.95	440.80	427.90	437.95	+0.01%	1,067,318
2026-09-28	440.85	452.45	433.30	437.90	-1.13%	1,868,409
2026-09-25	446.90	449.75	431.50	442.90	-0.84%	3,082,821
2026-09-24	454.80	459.45	444.15	446.65	-1.25%	1,545,806
2026-09-23	461.60	476.40	445.60	452.30	-1.38%	2,719,156
2026-09-22	460.00	476.90	441.55	458.65	+0.12%	3,701,858
2026-09-21	439.00	464.45	437.50	458.10	+5.25%	6,919,009
2026-09-18	411.50	440.70	411.50	435.25	+5.82%	12,038,412
2026-09-17	413.05	420.35	403.40	411.30	-1.60%	1,167,673
2026-09-16	419.45	425.50	412.00	418.00	-0.57%	1,349,732
2026-09-15	402.15	426.15	402.15	420.40	+4.50%	5,262,214
2026-09-11	390.05	407.90	389.60	402.30	+1.27%	1,235,415
2026-09-10	396.30	401.95	392.75	397.25	-1.08%	743,888
2026-09-09	406.00	417.00	401.00	401.60	-2.67%	862,025
2026-09-08	413.15	417.65	404.45	412.60	-0.13%	1,281,765
2026-09-07	422.80	423.40	409.00	413.15	-1.16%	1,367,600
2026-09-04	402.90	430.50	399.55	418.00	+4.01%	6,203,953
2026-09-03	398.45	404.90	396.85	401.90	+0.92%	854,705
2026-09-02	395.00	411.15	391.10	398.25	-1.35%	2,449,655
2026-09-01	398.00	406.80	394.25	403.70	+0.44%	1,454,893
2026-08-31	399.00	411.00	382.90	401.95	+2.10%	3,008,269
2026-08-28	392.00	398.00	388.05	393.70	+1.92%	1,185,544
2026-08-27	395.85	400.95	376.30	386.30	-2.44%	1,572,541
2026-08-26	405.00	405.50	394.40	395.95	-0.84%	1,042,690
2026-08-25	404.00	405.85	389.80	399.30	-2.41%	1,881,116
2026-08-24	400.00	411.50	394.70	409.15	+1.88%	2,263,809
2026-08-21	400.00	411.30	392.90	401.60	+1.06%	4,540,521
2026-08-20	386.00	406.50	380.55	397.40	+4.47%	9,465,771
2026-08-19	371.50	386.95	367.55	380.40	+2.33%	2,120,971
2026-08-18	363.70	372.95	361.80	371.75	+1.88%	609,731
2026-08-17	373.55	373.55	363.80	364.90	-2.46%	1,019,177
2026-08-14	374.55	379.00	372.15	374.10	-0.11%	440,108
2026-08-13	374.80	377.10	369.20	374.50	+0.51%	680,001
2026-08-12	369.00	375.00	367.50	372.60	+1.13%	647,813
2026-08-11	364.00	370.70	362.95	368.45	+0.72%	667,352
2026-08-10	369.00	369.60	362.75	365.80	-0.76%	564,448
2026-08-07	372.00	380.95	362.75	368.60	-1.82%	1,278,670
2026-08-06	380.70	380.70	373.00	375.45	-1.78%	1,423,424
2026-08-05	384.80	391.05	378.00	382.25	+0.16%	2,758,030
2026-08-04	370.10	386.40	369.25	381.65	+2.84%	2,929,270
2026-08-03	364.70	376.35	362.60	371.10	+2.34%	3,058,650
2026-07-31	363.95	367.50	359.10	362.60	+0.53%	1,446,698
2026-07-30	361.00	366.80	347.80	360.70	-1.62%	5,921,663
2026-07-29	358.00	368.70	350.00	366.65	+3.14%	1,880,822
2026-07-28	364.00	367.60	344.70	355.50	-1.90%	2,219,580
2026-07-27	370.00	371.00	358.40	362.40	-0.94%	2,262,264
2026-07-24	361.40	374.90	361.40	365.85	+0.77%	2,104,262
2026-07-23	367.30	371.05	360.10	363.05	-1.77%	2,293,479
2026-07-22	373.10	376.25	363.60	369.60	-0.94%	678,714
2026-07-21	378.95	381.75	371.15	373.10	-1.18%	752,502
2026-07-20	383.00	393.90	375.25	377.55	-2.00%	1,381,083
2026-07-17	397.00	397.50	378.15	385.25	-2.22%	3,080,054
2026-07-16	396.00	397.50	387.10	394.00	+0.47%	1,611,990
2026-07-15	387.40	393.40	383.50	392.15	+1.96%	1,967,707
2026-07-14	376.95	398.65	373.05	384.60	+1.53%	4,243,979
2026-07-13	375.00	384.40	365.55	378.80	+0.48%	1,374,154
2026-07-10	370.00	379.45	367.75	377.00	+2.50%	1,485,585
2026-07-09	366.00	372.00	365.55	367.80	+0.70%	1,075,278
2026-07-08	365.00	374.10	361.50	365.25	-0.52%	1,121,342
2026-07-07	384.00	386.60	364.70	367.15	-4.31%	1,505,840
2026-07-06	384.00	388.90	379.00	383.70	+0.12%	987,442
2026-07-03	395.00	398.15	380.00	383.25	-2.54%	1,207,098
2026-07-02	392.30	395.00	379.30	393.25	+0.63%	1,452,755
2026-07-01	380.90	396.25	378.25	390.80	+2.69%	3,091,827
2026-06-30	379.00	384.20	374.10	380.55	+0.34%	1,925,753
2026-06-29	357.05	383.90	356.50	379.25	+6.17%	4,452,000
2026-06-25	364.00	366.30	348.30	357.20	-0.58%	1,938,997
2026-06-24	354.00	364.70	350.85	359.30	+2.28%	2,660,801
2026-06-23	352.30	355.75	342.20	351.30	+0.41%	2,295,783
2026-06-22	340.00	357.50	339.00	349.85	+3.61%	3,378,183
2026-06-19	331.45	339.60	330.20	337.65	+1.73%	1,238,948
2026-06-18	331.90	339.00	327.00	331.90	+0.03%	1,091,315
2026-06-17	341.00	345.00	329.00	331.80	-2.31%	1,975,830
2026-06-16	349.70	349.70	337.20	339.65	-2.19%	1,181,168
2026-06-15	339.90	352.00	335.30	347.25	+3.43%	2,101,286
2026-06-12	338.00	347.70	334.40	335.75	+0.39%	1,365,603
2026-06-11	335.50	346.55	333.00	334.45	-0.73%	1,977,508
2026-06-10	350.00	353.05	334.10	336.90	-3.38%	1,647,829
2026-06-09	352.25	357.70	346.05	348.70	-1.01%	1,558,201
2026-06-08	353.00	364.80	344.80	352.25	-1.23%	4,004,685
2026-06-05	350.00	360.00	339.85	356.65	+3.12%	6,661,042
2026-06-04	326.70	347.60	325.10	345.85	+5.11%	4,610,275
2026-06-03	335.00	336.90	324.05	329.05	-1.70%	3,477,148
2026-06-02	306.00	337.90	295.90	334.75	+8.97%	12,451,703
2026-06-01	314.00	324.40	305.00	307.20	-0.94%	5,141,632
2026-05-29	307.80	313.45	301.50	310.10	+1.47%	4,064,881
2026-05-27	304.40	309.65	302.50	305.60	+0.94%	1,292,446
2026-05-26	303.50	309.15	299.50	302.75	+0.72%	1,999,692
2026-05-25	292.90	303.50	286.85	300.60	+3.58%	3,592,647
2026-05-22	282.95	295.80	282.95	290.20	+2.67%	2,597,818
2026-05-21	284.30	285.50	278.70	282.65	+0.36%	825,045
2026-05-20	282.00	289.30	280.65	281.65	-0.42%	1,909,502
2026-05-19	276.95	283.90	275.55	282.85	+2.63%	1,414,066
2026-05-18	274.35	276.70	267.65	275.60	-0.14%	582,897
2026-05-15	283.95	285.35	274.85	276.00	-2.49%	630,666
2026-05-14	285.00	287.15	278.60	283.05	+0.18%	674,839
2026-05-13	280.00	291.75	280.00	282.55	-0.44%	1,030,716
2026-05-12	297.85	298.00	282.00	283.80	-2.22%	1,519,744
2026-05-11	281.95	295.15	275.80	290.25	+2.63%	5,021,323
2026-05-08	307.00	307.40	278.10	282.80	-5.28%	5,356,990
2026-05-07	300.00	300.45	295.05	298.55	+0.71%	852,286
2026-05-06	297.90	300.15	290.15	296.45	+0.32%	748,789
2026-05-05	301.80	307.30	292.85	295.50	-1.09%	927,035
2026-05-04	303.30	306.75	295.50	298.75	-1.35%	817,513
2026-04-30	306.00	308.55	298.70	302.85	-0.08%	1,105,704
2026-04-29	307.90	310.30	299.55	303.10	-0.69%	944,142
2026-04-28	310.70	312.15	303.15	305.20	-1.29%	420,903
2026-04-27	306.45	314.70	304.10	309.20	+1.28%	1,116,730
2026-04-24	309.90	316.90	302.30	305.30	-1.26%	1,405,123
2026-04-23	303.00	314.00	300.35	309.20	+1.86%	1,565,556
2026-04-22	299.00	306.90	297.40	303.55	+2.46%	1,637,709
2026-04-21	299.10	300.50	294.05	296.25	-0.94%	957,383
2026-04-20	309.00	314.40	297.10	299.05	-1.84%	2,928,726
2026-04-17	289.80	307.00	288.05	304.65	+5.98%	3,737,148
2026-04-16	287.00	290.00	285.75	287.45	+0.72%	918,906
2026-04-15	289.75	291.35	284.60	285.40	+0.48%	2,197,782
2026-04-13	271.00	289.15	269.05	284.05	+5.73%	9,112,073
2026-04-10	273.50	276.20	266.70	268.65	-1.63%	864,642
2026-04-09	272.00	276.90	269.60	273.10	-0.04%	632,698
2026-04-08	285.00	285.00	270.80	273.20	-1.44%	1,333,937
2026-04-07	281.00	284.70	275.00	277.20	-1.09%	919,666
2026-04-06	275.00	283.70	271.65	280.25	+2.04%	2,379,961
2026-04-02	266.45	276.70	264.40	274.65	+2.94%	3,270,668
2026-04-01	269.95	272.45	258.55	266.80	+1.98%	1,830,804
2026-03-30	269.31	272.97	258.01	261.61	-2.90%	2,058,259
2026-03-27	254.12	274.00	251.16	269.41	+6.02%	12,295,425
2026-03-25	251.00	257.75	251.00	254.12	+2.02%	744,492
2026-03-24	246.00	250.95	237.39	249.10	+4.86%	1,849,760
2026-03-23	246.37	246.38	234.80	237.55	-3.58%	1,035,340
2026-03-20	266.00	266.80	244.22	246.37	-5.98%	2,197,261
2026-03-19	246.00	272.15	244.50	262.03	+5.36%	8,294,669
2026-03-18	249.90	253.00	245.37	248.69	+0.68%	695,731
2026-03-17	245.00	251.50	242.40	247.01	+0.87%	691,684
2026-03-16	255.45	260.00	242.00	244.89	-4.19%	2,067,998
2026-03-13	243.00	262.80	239.01	255.61	+6.47%	14,627,740
2026-03-12	229.00	243.44	223.40	240.08	+4.27%	1,200,296
2026-03-11	224.50	232.87	222.79	230.24	+2.73%	475,727
2026-03-10	220.97	224.80	216.34	224.13	+2.13%	585,230
2026-03-09	226.02	226.40	217.10	219.46	-3.91%	325,202
2026-03-06	230.97	235.49	227.00	228.40	-1.22%	212,195
2026-03-05	224.00	232.20	224.00	231.23	+2.97%	403,844
2026-03-04	227.00	229.04	221.04	224.57	-3.32%	405,512
2026-03-02	218.10	233.49	218.00	232.28	-1.58%	738,881
2026-02-27	234.99	237.80	231.47	236.00	+0.46%	550,867
2026-02-26	233.92	235.80	232.00	234.92	+0.43%	250,991
2026-02-25	231.89	234.50	226.08	233.92	+1.00%	618,522
2026-02-24	231.48	234.01	228.85	231.60	+0.05%	306,449
2026-02-23	232.00	234.35	230.10	231.49	-0.05%	301,566
2026-02-20	228.73	232.80	225.05	231.61	+1.26%	415,513
2026-02-19	233.05	235.63	226.01	228.73	-0.95%	641,963
2026-02-18	235.00	236.70	230.00	230.93	-1.66%	218,783
2026-02-17	223.00	237.30	223.00	234.83	+3.86%	843,545
2026-02-16	221.50	226.95	221.00	226.10	+0.65%	193,461
2026-02-13	222.00	225.87	218.49	224.64	+0.30%	366,314
2026-02-12	228.11	229.00	222.30	223.96	-2.09%	257,009
2026-02-11	239.00	240.00	227.16	228.74	-3.42%	801,772
2026-02-10	232.65	240.50	229.66	236.85	+3.87%	1,122,393
2026-02-09	224.99	230.00	222.00	228.03	+2.91%	443,783
2026-02-06	227.11	227.11	220.20	221.59	-2.43%	292,514
2026-02-05	229.00	229.70	225.50	227.11	-0.71%	743,878
2026-02-04	221.90	230.95	218.75	228.73	+5.24%	1,928,984
2026-02-03	224.10	224.10	208.13	217.35	-0.05%	3,090,402
2026-02-02	220.54	221.03	211.22	217.46	-3.68%	308,203
2026-01-30	214.33	228.25	212.56	225.78	+5.34%	1,070,870
2026-01-29	219.30	219.85	211.68	214.33	-0.94%	374,607
2026-01-28	209.00	217.95	205.86	216.36	+4.42%	672,977
2026-01-27	199.99	209.00	195.90	207.21	+4.15%	1,128,118
2026-01-23	207.70	208.86	198.51	198.96	-3.77%	336,073
2026-01-22	206.50	209.00	204.22	206.75	+1.25%	279,942
2026-01-21	208.00	210.26	202.00	204.19	-2.62%	779,184
2026-01-20	213.84	215.94	208.02	209.68	-1.84%	399,830
2026-01-19	215.00	216.80	212.90	213.61	-1.36%	413,011
2026-01-16	219.67	223.32	214.61	216.55	-2.35%	539,739
2026-01-15	221.77	221.77	221.77	221.77	+0.00%	0
2026-01-14	224.59	225.69	220.59	221.77	-1.26%	321,648
2026-01-13	224.90	226.35	221.23	224.59	+0.57%	294,494
2026-01-12	224.12	225.40	218.76	223.32	-1.36%	511,050
2026-01-09	227.10	229.32	220.15	226.40	-1.13%	1,138,657
2026-01-08	230.29	230.42	225.30	228.99	-0.72%	1,010,886
2026-01-07	232.58	232.58	225.55	230.66	-0.04%	848,486
2026-01-06	239.00	239.00	225.12	230.76	-3.30%	1,334,988
2026-01-05	241.95	241.95	236.70	238.63	-0.77%	409,205
2026-01-02	238.88	241.20	235.49	240.47	+1.11%	719,847
2026-01-01	238.00	238.88	235.90	237.84	+0.15%	624,050
2025-12-31	234.37	239.00	234.36	237.49	+1.33%	700,799
2025-12-30	235.00	235.55	231.67	234.37	-0.55%	996,122
2025-12-29	231.50	238.00	228.63	235.66	+1.96%	1,900,512
2025-12-26	237.20	238.17	230.85	231.12	-2.51%	906,367
2025-12-24	237.49	242.40	235.00	237.06	+0.47%	836,710
2025-12-23	235.90	237.00	233.00	235.94	+0.58%	423,042
2025-12-22	233.60	235.86	229.66	234.59	+0.81%	984,663
2025-12-19	232.50	235.95	230.36	232.71	-0.03%	1,335,471
2025-12-18	236.41	237.07	230.76	232.78	-0.95%	794,057
2025-12-17	233.29	236.00	228.90	235.01	+1.77%	1,027,521
2025-12-16	229.50	233.60	226.58	230.92	+0.15%	588,679
2025-12-15	228.00	233.21	224.84	230.57	+0.99%	694,625
2025-12-12	225.65	229.00	225.01	228.32	+0.88%	464,329
2025-12-11	217.30	230.00	216.40	226.33	+4.58%	3,876,669
2025-12-10	216.80	221.35	213.52	216.41	-0.36%	1,926,398
2025-12-09	209.10	224.16	204.16	217.19	+3.30%	2,231,481
2025-12-08	215.99	215.99	207.50	210.25	-1.12%	765,874
2025-12-05	219.30	220.50	210.59	212.64	-3.01%	1,165,539
2025-12-04	216.50	221.68	216.50	219.24	+0.38%	1,391,521
2025-12-03	222.00	222.05	215.43	218.41	-1.65%	485,875
2025-12-02	225.94	226.40	219.82	222.08	-1.97%	997,205
2025-12-01	230.70	232.00	225.98	226.54	-1.57%	618,838
2025-11-28	234.25	234.25	229.05	230.15	-0.99%	365,579
2025-11-27	234.05	235.20	229.10	232.45	-0.53%	803,100
2025-11-26	236.70	239.20	232.40	233.70	-1.33%	579,623
2025-11-25	233.20	239.90	229.70	236.85	+1.59%	838,893
2025-11-24	239.10	240.00	231.45	233.15	-2.06%	870,423
2025-11-21	242.00	243.15	236.20	238.05	-2.60%	828,365
2025-11-20	245.50	247.70	242.50	244.40	+0.62%	584,015
2025-11-19	246.50	248.00	241.25	242.90	-1.50%	566,081
2025-11-18	251.20	251.75	242.20	246.60	-2.22%	1,073,459
2025-11-17	250.60	252.90	249.00	252.20	+0.64%	836,107
2025-11-14	249.10	251.65	249.10	250.60	-0.18%	544,877
2025-11-13	255.00	255.00	247.95	251.05	-1.63%	928,331
2025-11-12	254.90	256.20	251.45	255.20	+1.35%	806,528
2025-11-11	258.00	260.00	251.20	251.80	-2.40%	1,444,097
2025-11-10	260.00	267.30	256.25	258.00	-2.68%	1,485,917
2025-11-07	268.00	269.00	262.60	265.10	-1.49%	1,010,837
2025-11-06	274.00	274.65	264.00	269.10	-1.72%	1,223,854
2025-11-04	284.00	284.85	270.30	273.80	+0.42%	3,979,407
2025-11-03	283.50	284.50	271.30	272.65	-3.25%	1,284,845
2025-10-31	289.00	289.60	281.05	281.80	-2.36%	639,322
2025-10-30	285.55	289.75	283.00	288.60	+1.05%	701,814
2025-10-29	282.95	288.85	281.15	285.60	+1.26%	1,396,220
2025-10-28	283.60	284.05	278.60	282.05	-0.55%	569,232
2025-10-27	283.15	287.35	280.10	283.60	+0.16%	924,759
2025-10-24	284.75	288.55	280.95	283.15	-0.21%	642,927
2025-10-23	290.90	290.90	282.05	283.75	-2.27%	1,155,098
2025-10-21	276.40	293.75	276.40	290.35	+5.68%	1,856,019
2025-10-20	278.90	279.05	274.20	274.75	-0.78%	421,973
2025-10-17	281.90	281.90	275.00	276.90	-1.32%	758,884
2025-10-16	280.65	281.55	278.00	280.60	+0.43%	387,383
2025-10-15	283.70	284.70	277.65	279.40	-1.03%	723,851

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+13.23%）。最弱月份：11月（-15.59%）。基于2年每日数据（2025–2026）。

1月-6.69%
2月-1.46%
3月+7.54%
4月+11.28%
5月+13.23%
6月+10.24%
7月+2.32%
8月+5.61%
9月+3.46%
10月-2.25%
11月-15.59%
12月+4.83%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

ACMESOLAR.NS（ACMESOLAR.NS）最新收盘价是多少？

2026-10-19 收于 417.75，来自Closelook数据湖的每日价格记录。

ACMESOLAR.NS 的52周最高价和最低价是多少？

过去52周最高 476.90、最低 195.90（截至 2026-10-19）。

ACMESOLAR.NS 历史上最强和最弱的月份是哪个？

历史上，ACMESOLAR.NS 最强的日历月份是5月（平均 +13.23%），最弱的是11月（平均 -15.59%），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446根日线计算。