ALK-Abelló A/S（ALK-B.CO）— 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	231.60	232.40	226.60	227.40	-2.32%	148,850
2026-10-15	226.00	232.80	226.00	232.80	+3.01%	253,054
2026-10-14	226.60	228.20	224.40	226.00	-0.53%	219,799
2026-10-13	228.00	231.80	225.40	227.20	-0.35%	223,185
2026-10-12	227.00	231.00	225.00	228.00	+0.26%	281,950
2026-10-09	228.20	229.80	224.80	227.40	-0.35%	251,746
2026-10-08	232.80	235.80	228.00	228.20	+4.68%	575,593
2026-10-07	213.20	219.20	211.00	218.00	+5.31%	351,244
2026-10-06	205.00	211.00	205.00	207.00	+2.27%	349,035
2026-10-05	201.60	206.80	201.60	202.40	+0.40%	195,116
2026-10-02	197.40	204.00	196.30	201.60	+2.08%	219,254
2026-10-01	197.50	199.30	194.10	197.50	-0.45%	246,820
2026-09-30	196.10	200.20	196.00	198.40	+1.07%	201,186
2026-09-29	201.00	201.20	196.30	196.30	-2.34%	236,162
2026-09-28	199.30	201.00	197.80	201.00	+0.65%	185,243
2026-09-25	196.50	199.70	195.60	199.70	+1.47%	198,183
2026-09-24	196.90	199.20	196.70	196.80	-0.61%	150,535
2026-09-23	200.00	204.00	198.00	198.00	-1.49%	251,653
2026-09-22	199.10	201.60	198.50	201.00	+0.95%	145,994
2026-09-21	198.50	199.60	196.20	199.10	+0.30%	183,936
2026-09-18	200.00	200.00	197.10	198.50	-0.25%	303,815
2026-09-17	193.70	199.00	192.50	199.00	+2.52%	224,542
2026-09-16	192.90	195.00	192.30	194.10	+0.94%	164,214
2026-09-15	195.00	195.20	191.80	192.30	-1.49%	235,025
2026-09-14	196.80	198.00	194.60	195.20	-0.36%	180,801
2026-09-11	199.20	199.40	195.90	195.90	-1.66%	184,693
2026-09-10	199.40	202.80	198.60	199.20	-0.40%	228,842
2026-09-09	204.40	204.60	198.20	200.00	-2.25%	265,195
2026-09-08	206.60	207.20	204.20	204.60	-0.68%	81,652
2026-09-07	207.60	208.00	205.80	206.00	-1.34%	97,716
2026-09-04	209.20	210.40	208.60	208.80	-0.19%	140,207
2026-09-03	210.00	213.60	209.20	209.20	-0.38%	156,538
2026-09-02	210.80	213.00	209.00	210.00	-0.38%	311,929
2026-09-01	208.00	210.80	205.20	210.80	+0.96%	285,857
2026-08-31	208.00	211.00	208.00	208.80	+0.10%	383,782
2026-08-28	212.20	213.60	208.00	208.60	-1.70%	200,709
2026-08-27	210.00	214.00	208.60	212.20	+0.95%	205,784
2026-08-26	208.20	211.80	206.60	210.20	+0.67%	431,895
2026-08-25	214.20	216.20	208.80	208.80	-2.52%	682,389
2026-08-24	216.80	217.80	212.00	214.20	-0.83%	173,619
2026-08-21	212.80	216.00	207.60	216.00	+3.35%	368,324
2026-08-20	227.00	228.40	208.40	209.00	-6.53%	648,552
2026-08-19	221.80	224.20	219.60	223.60	+0.45%	287,081
2026-08-18	220.00	224.40	219.20	222.60	+1.37%	144,900
2026-08-17	219.40	221.00	217.20	219.60	+0.46%	161,595
2026-08-14	219.60	221.00	217.80	218.60	-0.64%	201,160
2026-08-13	221.60	224.20	219.00	220.00	-0.99%	122,199
2026-08-12	222.00	223.20	220.00	222.20	+0.36%	98,035
2026-08-11	221.00	222.60	220.20	221.40	+0.36%	94,460
2026-08-10	224.60	224.60	219.60	220.60	-1.52%	95,031
2026-08-07	220.20	225.40	219.80	224.00	+1.73%	113,303
2026-08-06	222.00	222.00	219.40	220.20	-0.72%	166,980
2026-08-05	218.20	222.40	217.80	221.80	+1.65%	220,589
2026-08-04	215.00	218.20	213.60	218.20	+1.58%	211,258
2026-08-03	223.80	223.80	214.80	214.80	-3.24%	177,359
2026-07-31	226.60	229.60	221.40	222.00	-2.20%	126,043
2026-07-30	223.00	227.00	221.80	227.00	+1.52%	84,875
2026-07-29	225.20	226.60	222.00	223.60	-1.15%	104,273
2026-07-28	225.00	227.00	223.40	226.20	+0.27%	136,511
2026-07-27	227.00	229.00	225.20	225.60	-0.62%	76,586
2026-07-24	228.00	228.00	225.80	227.00	-0.61%	98,775
2026-07-23	233.20	233.20	228.20	228.40	-2.73%	144,878
2026-07-22	235.80	235.80	231.40	234.80	-0.42%	144,008
2026-07-21	236.80	237.40	235.00	235.80	-0.76%	92,386
2026-07-20	240.80	241.00	236.80	237.60	-1.00%	66,306
2026-07-17	242.20	242.60	239.40	240.00	-1.07%	54,915
2026-07-16	240.00	242.60	238.80	242.60	+1.08%	103,695
2026-07-15	240.40	241.60	238.00	240.00	-0.17%	119,962
2026-07-14	239.20	242.20	238.40	240.40	+0.00%	68,123
2026-07-13	242.00	243.00	238.20	240.40	-0.91%	70,663
2026-07-10	242.80	245.00	240.60	242.60	-0.25%	162,031
2026-07-09	243.00	247.00	241.60	243.20	+0.41%	146,247
2026-07-08	241.80	244.60	239.80	242.20	+0.50%	232,977
2026-07-07	241.00	242.60	239.80	241.00	-0.25%	197,031
2026-07-06	244.60	245.00	240.40	241.60	-0.98%	89,118
2026-07-03	245.20	245.80	243.00	244.00	-0.49%	119,021
2026-07-02	244.80	247.20	241.80	245.20	+0.16%	94,481
2026-07-01	243.20	246.00	241.40	244.80	+0.25%	145,603
2026-06-30	252.00	252.20	244.20	244.20	-2.55%	193,387
2026-06-29	251.60	253.60	250.40	250.60	-0.16%	97,285
2026-06-26	255.40	256.00	246.20	251.00	-1.95%	158,028
2026-06-25	255.40	257.60	253.60	256.00	+0.00%	120,774
2026-06-24	256.80	257.80	253.80	256.00	-0.31%	140,875
2026-06-23	253.00	256.80	253.00	256.80	+0.78%	138,084
2026-06-22	249.60	255.40	249.20	254.80	+1.92%	105,114
2026-06-19	256.00	258.20	249.00	250.00	-2.11%	181,378
2026-06-18	264.40	265.60	255.40	255.40	-2.96%	181,098
2026-06-17	260.60	264.80	260.60	263.20	+1.46%	157,899
2026-06-16	269.00	269.00	258.20	259.40	-3.78%	134,606
2026-06-15	270.40	271.00	266.60	269.60	-0.30%	151,250
2026-06-12	268.40	271.40	268.00	270.40	+0.45%	117,764
2026-06-11	266.80	270.80	266.40	269.20	+0.22%	91,130
2026-06-10	262.00	269.20	259.20	268.60	+1.74%	128,594
2026-06-09	264.40	267.60	263.00	264.00	+0.08%	116,838
2026-06-08	265.00	265.40	260.20	263.80	-0.90%	130,526
2026-06-04	263.00	268.40	262.20	266.20	+1.53%	196,287
2026-06-03	261.40	262.60	257.00	262.20	+0.31%	106,790
2026-06-02	261.80	263.00	257.60	261.40	-0.38%	117,823
2026-06-01	267.00	267.80	261.60	262.40	-2.09%	173,557
2026-05-29	266.40	269.00	265.00	268.00	+1.06%	341,498
2026-05-28	263.80	266.60	262.80	265.20	-0.30%	133,841
2026-05-27	267.00	271.00	265.00	266.00	+1.29%	206,161
2026-05-26	263.20	264.60	258.40	262.60	-0.15%	313,832
2026-05-22	263.80	264.00	261.80	263.00	+0.15%	163,232
2026-05-21	258.00	262.80	257.60	262.60	+1.94%	265,942
2026-05-20	251.20	257.60	250.40	257.60	+2.55%	179,205
2026-05-19	248.80	253.20	248.60	251.20	+0.40%	194,117
2026-05-18	254.20	255.00	246.60	250.20	-1.03%	255,456
2026-05-13	252.80	254.00	250.60	252.80	+0.64%	168,148
2026-05-12	248.80	252.40	248.40	251.20	+0.40%	198,397
2026-05-11	255.60	256.40	250.20	250.20	-2.11%	267,830
2026-05-08	258.40	258.40	253.80	255.60	-1.08%	186,521
2026-05-07	259.00	260.20	255.20	258.40	+0.23%	157,133
2026-05-06	256.60	257.80	252.80	257.80	+0.55%	313,358
2026-05-05	257.00	259.80	251.40	256.40	-1.00%	341,186
2026-05-04	243.20	262.00	242.20	259.00	+7.02%	600,249
2026-05-01	238.40	242.80	238.20	242.00	+1.51%	76,932
2026-04-30	234.00	238.40	234.00	238.40	+1.53%	242,152
2026-04-29	234.00	237.60	233.20	234.80	+0.34%	404,063
2026-04-28	228.20	234.00	225.80	234.00	+2.09%	236,251
2026-04-27	225.60	230.00	224.80	229.20	+1.51%	209,713
2026-04-24	225.00	226.20	221.40	225.80	+0.27%	235,829
2026-04-23	227.60	228.20	224.40	225.20	-1.57%	205,207
2026-04-22	224.00	229.00	223.80	228.80	+2.14%	288,635
2026-04-21	226.60	229.60	221.60	224.00	+0.36%	512,518
2026-04-20	211.00	229.00	208.00	223.20	+5.78%	476,918
2026-04-17	209.40	212.40	208.40	211.00	+0.67%	192,804
2026-04-16	215.60	215.60	209.00	209.60	-1.96%	191,697
2026-04-15	216.40	217.80	213.60	213.80	-0.93%	203,940
2026-04-14	215.20	216.20	213.60	215.80	+0.28%	119,033
2026-04-13	211.20	215.20	210.20	215.20	+1.13%	108,240
2026-04-10	210.20	213.00	209.00	212.80	+2.50%	104,504
2026-04-09	208.00	210.00	206.60	207.60	+0.48%	222,386
2026-04-08	208.00	209.60	205.40	206.60	+1.57%	238,746
2026-04-07	206.20	206.20	201.80	203.40	-1.17%	209,799
2026-04-01	206.40	207.00	203.20	205.80	+1.78%	206,632
2026-03-31	201.00	204.00	201.00	202.20	+0.60%	258,220
2026-03-30	201.40	203.40	200.00	201.00	-0.50%	190,938
2026-03-27	206.00	206.60	201.80	202.00	-0.88%	242,807
2026-03-26	198.90	205.20	196.60	203.80	+2.05%	221,100
2026-03-25	196.20	199.70	193.20	199.70	+1.37%	196,844
2026-03-24	201.40	201.80	197.00	197.00	-2.18%	83,458
2026-03-23	197.80	205.60	192.70	201.40	-2.23%	166,752
2026-03-20	207.80	211.20	204.80	206.00	+0.68%	266,989
2026-03-19	208.80	209.40	202.80	204.60	-2.57%	191,359
2026-03-18	214.00	214.00	209.80	210.00	-1.41%	97,523
2026-03-17	212.40	213.20	208.60	213.00	+0.38%	122,631
2026-03-16	208.20	212.20	206.80	212.20	+1.34%	134,892
2026-03-13	212.40	213.80	207.80	209.40	-0.48%	153,238
2026-03-12	212.40	214.00	208.60	210.40	-1.68%	162,018
2026-03-11	218.00	218.00	212.20	214.00	-2.01%	156,859
2026-03-10	223.00	224.40	218.40	218.40	-1.44%	185,412
2026-03-09	220.00	223.20	216.00	221.60	-0.45%	179,810
2026-03-06	225.80	226.00	220.40	222.60	-1.07%	191,513
2026-03-05	225.00	226.80	221.20	225.00	+0.90%	209,453
2026-03-04	219.00	223.00	218.00	223.00	+3.72%	183,885
2026-03-03	218.20	218.80	212.20	215.00	-2.27%	258,046
2026-03-02	217.40	220.80	215.00	220.00	-0.18%	220,387
2026-02-27	210.60	221.00	210.60	220.40	+4.95%	608,716
2026-02-26	208.40	211.00	207.20	210.00	+0.19%	210,138
2026-02-25	212.20	214.40	208.20	209.60	-2.51%	204,568
2026-02-24	213.20	217.00	210.40	215.00	+0.84%	308,206
2026-02-23	216.00	220.80	211.80	213.20	-0.65%	289,751
2026-02-20	223.00	230.40	208.80	214.60	-2.45%	405,298
2026-02-19	218.00	220.00	216.00	220.00	+0.73%	168,907
2026-02-18	218.00	218.40	214.60	218.40	+0.18%	176,621
2026-02-17	215.00	218.00	213.60	218.00	+1.40%	152,352
2026-02-16	215.00	217.40	213.40	215.00	+1.42%	191,138
2026-02-13	213.60	214.40	212.00	212.00	-1.12%	83,769
2026-02-12	212.60	215.60	212.60	214.40	+0.66%	162,803
2026-02-11	215.20	217.00	211.20	213.00	-2.29%	110,731
2026-02-10	216.00	218.00	214.60	218.00	+0.93%	75,416
2026-02-09	219.00	220.00	216.00	216.00	-0.74%	133,655
2026-02-06	213.20	217.60	212.80	217.60	+1.59%	151,863
2026-02-05	216.60	217.80	213.40	214.20	-1.20%	128,433
2026-02-04	218.00	220.00	213.60	216.80	-1.45%	231,560
2026-02-03	215.00	220.20	212.80	220.00	+3.77%	319,577
2026-02-02	207.60	213.00	207.60	212.00	+2.12%	122,207
2026-01-30	210.20	211.60	207.60	207.60	-1.33%	199,469
2026-01-29	213.00	213.20	210.20	210.40	-1.31%	170,487
2026-01-28	217.20	217.20	211.20	213.20	-2.20%	186,086
2026-01-27	216.40	219.00	216.40	218.00	+0.09%	85,354
2026-01-26	218.40	219.20	215.80	217.80	-0.73%	136,590
2026-01-23	220.60	221.40	218.20	219.40	-0.63%	135,749
2026-01-22	222.20	223.20	219.20	220.80	+0.36%	123,080
2026-01-21	222.00	223.00	218.20	220.00	-1.26%	128,067
2026-01-20	220.60	222.80	218.20	222.80	+0.91%	113,257
2026-01-19	219.60	222.40	215.40	220.80	-1.43%	114,696
2026-01-16	222.80	225.40	222.40	224.00	+0.54%	395,288
2026-01-15	227.00	227.40	221.40	222.80	-2.79%	96,442
2026-01-14	228.20	231.80	227.80	229.20	+0.53%	98,318
2026-01-13	226.00	228.80	223.80	228.00	+0.80%	274,923
2026-01-12	230.00	231.40	226.00	226.20	-1.65%	124,442
2026-01-09	227.40	231.80	225.20	230.00	+0.79%	97,179
2026-01-08	229.80	232.20	228.20	228.20	-0.70%	179,468
2026-01-07	225.80	229.80	223.60	229.80	+1.77%	138,887
2026-01-06	227.80	229.60	224.60	225.80	-0.09%	136,127
2026-01-05	226.00	227.80	223.60	226.00	-0.26%	145,444
2026-01-02	228.60	230.00	224.40	226.60	-0.87%	115,401
2025-12-30	227.00	230.40	226.80	228.60	+0.09%	120,067
2025-12-29	227.00	229.00	225.60	228.40	+0.35%	75,919
2025-12-23	227.40	228.20	225.40	227.60	+0.09%	91,781
2025-12-22	226.20	227.40	224.20	227.40	+0.26%	120,214
2025-12-19	225.60	227.20	224.00	226.80	+0.44%	257,522
2025-12-18	223.00	225.80	221.80	225.80	+1.26%	131,160
2025-12-17	217.40	223.00	217.00	223.00	+2.20%	305,407
2025-12-16	224.40	225.00	216.40	218.20	-2.76%	287,657
2025-12-15	223.80	226.00	220.00	224.40	+0.18%	223,210
2025-12-12	224.60	225.20	220.00	224.00	-0.53%	91,353
2025-12-11	225.60	225.60	223.00	225.20	+0.00%	93,139
2025-12-10	223.00	226.60	222.60	225.20	+0.63%	121,826
2025-12-09	226.00	227.60	223.60	223.80	-0.97%	70,098
2025-12-08	227.60	228.00	224.80	226.00	-0.79%	106,743
2025-12-05	229.40	230.00	227.00	227.80	-0.70%	78,681
2025-12-04	231.20	232.20	228.20	229.40	-0.78%	82,671
2025-12-03	232.20	235.40	229.40	231.20	-0.34%	90,517
2025-12-02	232.60	233.00	230.00	232.00	-0.68%	81,450
2025-12-01	229.40	236.00	229.40	233.60	+1.21%	209,871
2025-11-28	231.60	233.00	230.00	230.80	-0.52%	975,058
2025-11-27	232.20	233.00	230.80	232.00	+0.09%	87,108
2025-11-26	228.00	232.40	227.00	231.80	+2.20%	147,218
2025-11-25	228.60	229.00	225.40	226.80	-0.61%	107,177
2025-11-24	227.40	229.20	225.80	228.20	+0.35%	166,739
2025-11-21	228.80	228.80	225.00	227.40	-2.07%	71,471
2025-11-20	234.00	236.00	231.40	232.20	-0.43%	99,503
2025-11-19	234.20	237.60	233.20	233.20	-0.43%	168,674
2025-11-18	235.20	235.80	231.80	234.20	-0.76%	158,030
2025-11-17	231.40	236.00	230.00	236.00	+2.52%	173,333
2025-11-14	229.40	233.00	224.40	230.20	+0.09%	416,568
2025-11-13	220.20	234.40	219.80	230.00	+11.54%	1,071,417
2025-11-12	204.60	208.20	203.80	206.20	+1.08%	160,510
2025-11-11	204.60	205.00	202.20	204.00	-0.29%	162,631
2025-11-10	204.60	206.80	203.40	204.60	+1.79%	149,131
2025-11-07	204.00	204.40	199.60	201.00	-1.28%	122,214
2025-11-06	203.40	204.80	202.00	203.60	-0.10%	113,216
2025-11-05	206.20	208.00	203.60	203.80	-2.21%	77,062
2025-11-04	210.00	210.00	203.20	208.40	-1.42%	155,077
2025-11-03	213.40	214.80	210.00	211.40	-0.94%	79,177
2025-10-31	213.20	214.00	210.80	213.40	+1.04%	76,686
2025-10-30	212.20	212.20	210.20	211.20	-0.47%	69,574
2025-10-29	210.40	214.00	210.40	212.20	+0.57%	75,456
2025-10-28	215.00	216.80	210.60	211.00	-1.86%	113,126
2025-10-27	217.60	217.60	211.40	215.00	-0.83%	129,135
2025-10-24	216.20	217.40	214.00	216.80	+0.37%	51,203
2025-10-23	213.80	216.00	213.40	216.00	+1.03%	84,142
2025-10-22	212.60	214.80	212.40	213.80	+0.56%	74,422
2025-10-21	215.00	215.60	211.00	212.60	-1.12%	79,428
2025-10-20	210.00	215.00	209.60	215.00	+2.38%	67,777
2025-10-17	209.60	210.60	206.40	210.00	+0.19%	107,883
2025-10-16	209.00	210.00	207.00	209.60	+0.48%	65,986

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（+13.43%）。最弱月份：3月（-8.05%）。基于2年每日数据（2025–2026）。

1月-4.16%
2月+0.49%
3月-8.05%
4月+11.82%
5月+13.43%
6月-2.12%
7月-3.75%
8月+1.83%
9月-2.01%
10月+2.60%
11月+9.18%
12月-2.14%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

ALK-Abelló A/S（ALK-B.CO）最新收盘价是多少？

2026-10-16 收于 227.40，来自Closelook数据湖的每日价格记录。

ALK-B.CO 的52周最高价和最低价是多少？

过去52周最高 271.40、最低 191.80（截至 2026-10-16）。

ALK-Abelló A/S 历史上最强和最弱的月份是哪个？

历史上，ALK-B.CO 最强的日历月份是5月（平均 +13.43%），最弱的是3月（平均 -8.05%），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448根日线计算。