Alm. Brand（ALMB.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	16.97	17.09	16.89	17.09	+0.47%	1,218,043
2026-10-15	16.93	17.04	16.84	17.01	+1.19%	1,215,672
2026-10-14	16.82	16.85	16.70	16.81	-0.12%	710,142
2026-10-13	16.56	16.85	16.56	16.83	+1.20%	930,347
2026-10-12	16.40	16.68	16.38	16.63	+1.16%	792,348
2026-10-09	16.20	16.50	16.13	16.44	+1.99%	1,050,966
2026-10-08	16.21	16.27	16.10	16.12	-0.49%	990,561
2026-10-07	16.39	16.44	16.12	16.20	-1.64%	1,707,043
2026-10-06	16.89	16.94	16.42	16.47	-1.91%	2,047,114
2026-10-05	16.45	16.88	16.45	16.79	+3.01%	1,625,989
2026-10-02	16.44	16.44	16.03	16.30	-0.24%	1,197,469
2026-10-01	16.22	16.37	15.96	16.34	+0.74%	1,153,184
2026-09-30	16.31	16.46	16.15	16.22	-0.49%	3,343,191
2026-09-29	16.33	16.39	16.20	16.30	-0.18%	2,823,578
2026-09-28	16.40	16.50	16.33	16.33	-0.12%	1,371,419
2026-09-25	16.45	16.55	16.30	16.35	-0.55%	705,486
2026-09-24	16.60	16.60	16.30	16.44	-0.84%	1,301,617
2026-09-23	17.12	17.12	16.39	16.58	-3.44%	1,853,040
2026-09-22	17.41	17.41	17.07	17.17	-1.38%	947,658
2026-09-21	17.45	17.64	17.34	17.41	+1.52%	1,065,283
2026-09-18	17.34	17.34	17.06	17.15	-1.10%	1,080,429
2026-09-17	17.13	17.34	17.05	17.34	+1.23%	580,347
2026-09-16	17.25	17.31	17.07	17.13	-1.04%	745,350
2026-09-15	17.00	17.31	16.96	17.31	+1.35%	548,794
2026-09-14	17.10	17.26	17.00	17.08	+0.47%	746,348
2026-09-11	17.14	17.25	17.00	17.00	-0.64%	809,238
2026-09-10	16.88	17.17	16.86	17.11	+1.30%	718,499
2026-09-09	17.12	17.12	16.82	16.89	-1.52%	1,038,531
2026-09-08	17.26	17.30	17.15	17.15	-0.41%	1,732,967
2026-09-07	17.32	17.37	17.15	17.22	-0.75%	873,785
2026-09-04	17.47	17.69	17.31	17.35	-0.34%	904,727
2026-09-03	17.36	17.45	17.18	17.41	+0.29%	1,238,623
2026-09-02	17.40	17.44	17.24	17.36	+0.00%	1,009,670
2026-09-01	17.21	17.40	17.20	17.36	+0.93%	1,336,025
2026-08-31	17.35	17.35	17.12	17.20	-0.64%	2,844,102
2026-08-28	17.25	17.59	17.23	17.31	-0.75%	779,162
2026-08-27	17.31	17.54	17.30	17.44	+0.58%	1,018,590
2026-08-26	17.14	17.45	17.14	17.34	+0.76%	1,234,926
2026-08-25	17.01	17.26	17.00	17.21	+1.18%	869,176
2026-08-24	16.93	17.12	16.90	17.01	+0.53%	672,451
2026-08-21	16.86	17.00	16.85	16.92	+0.36%	579,523
2026-08-20	16.76	16.89	16.71	16.86	+0.54%	534,604
2026-08-19	17.13	17.13	16.77	16.77	-2.16%	1,219,486
2026-08-18	17.00	17.25	17.00	17.14	+0.65%	938,702
2026-08-17	17.00	17.15	16.94	17.03	+0.12%	784,483
2026-08-14	16.85	17.08	16.80	17.01	+1.25%	606,796
2026-08-13	16.62	16.84	16.62	16.80	+1.02%	696,824
2026-08-12	16.61	16.75	16.61	16.63	-0.30%	656,384
2026-08-11	16.61	16.88	16.61	16.68	-1.13%	709,085
2026-08-10	17.10	17.10	16.78	16.87	-1.35%	866,544
2026-08-07	17.03	17.12	16.90	17.10	+0.41%	750,094
2026-08-06	16.85	17.14	16.85	17.03	+0.18%	598,645
2026-08-05	16.85	17.03	16.77	17.00	+0.89%	601,315
2026-08-04	16.93	16.96	16.72	16.85	-0.77%	884,129
2026-08-03	17.01	17.04	16.82	16.98	-0.29%	644,303
2026-07-31	17.06	17.19	16.98	17.03	+0.06%	1,000,490
2026-07-30	17.00	17.25	16.95	17.02	-0.18%	1,967,228
2026-07-29	16.92	17.12	16.82	17.05	+1.19%	845,003
2026-07-28	17.04	17.15	16.80	16.85	-1.17%	1,218,715
2026-07-27	16.94	17.10	16.83	17.05	+0.65%	880,876
2026-07-24	16.78	16.94	16.75	16.94	+1.01%	823,755
2026-07-23	16.93	16.97	16.68	16.77	-0.95%	981,460
2026-07-22	16.89	17.11	16.81	16.93	+0.59%	727,599
2026-07-21	17.02	17.02	16.81	16.83	-1.12%	845,984
2026-07-20	17.16	17.21	16.96	17.02	-1.45%	1,121,338
2026-07-17	17.19	17.38	17.12	17.27	+0.82%	1,419,566
2026-07-16	16.47	17.25	16.18	17.13	+4.13%	2,620,476
2026-07-15	16.09	16.51	16.09	16.45	-0.72%	1,042,032
2026-07-14	16.42	16.57	16.04	16.57	+0.18%	1,171,832
2026-07-13	16.53	16.67	16.43	16.54	+0.06%	876,039
2026-07-10	16.65	16.70	16.47	16.53	-0.84%	830,612
2026-07-09	16.46	16.67	16.46	16.67	+1.28%	612,525
2026-07-08	16.56	16.64	16.43	16.46	-0.78%	651,530
2026-07-07	16.50	16.68	16.47	16.59	+0.73%	807,224
2026-07-06	16.45	16.55	16.36	16.47	+0.43%	692,585
2026-07-03	16.45	16.58	16.35	16.40	+0.00%	925,930
2026-07-02	16.22	16.44	16.17	16.40	+1.49%	999,199
2026-07-01	16.30	16.32	16.01	16.16	-0.25%	775,492
2026-06-30	16.15	16.32	16.11	16.20	+0.37%	1,182,326
2026-06-29	15.87	16.24	15.75	16.14	+0.25%	1,455,670
2026-06-26	16.23	16.23	16.05	16.10	-0.80%	1,150,541
2026-06-25	15.77	16.41	15.74	16.23	+3.38%	3,062,345
2026-06-24	15.60	15.86	15.50	15.70	+0.32%	1,518,600
2026-06-23	15.76	15.83	15.44	15.65	-1.57%	1,278,797
2026-06-22	15.66	15.92	15.61	15.90	+1.27%	810,115
2026-06-19	15.71	15.76	15.60	15.70	-0.25%	2,526,091
2026-06-18	15.92	16.02	15.70	15.74	-1.19%	2,028,241
2026-06-17	15.59	15.93	15.55	15.93	+2.12%	3,766,378
2026-06-16	15.57	15.64	15.42	15.60	+0.19%	972,253
2026-06-15	15.52	15.64	15.44	15.57	+0.97%	1,611,378
2026-06-12	15.19	15.45	15.19	15.42	+1.51%	1,499,958
2026-06-11	15.09	15.28	15.07	15.19	+0.07%	945,935
2026-06-10	15.01	15.21	15.01	15.18	+1.13%	1,010,195
2026-06-09	14.82	15.10	14.82	15.01	+1.69%	1,255,087
2026-06-08	14.95	15.00	14.76	14.76	-1.60%	1,923,767
2026-06-04	14.96	15.11	14.90	15.00	+0.47%	1,300,636
2026-06-03	14.94	15.11	14.93	14.93	-0.99%	1,391,640
2026-06-02	14.84	15.28	14.82	15.08	+1.82%	2,350,220
2026-06-01	15.00	15.06	14.81	14.81	-1.46%	1,842,263
2026-05-29	15.00	15.16	14.98	15.03	+0.47%	2,193,165
2026-05-28	15.17	15.20	14.96	14.96	-1.97%	1,129,624
2026-05-27	15.50	15.50	15.20	15.26	-2.05%	1,956,211
2026-05-26	15.70	15.75	15.53	15.58	-0.95%	1,568,510
2026-05-22	15.91	15.93	15.62	15.73	-1.63%	1,211,133
2026-05-21	15.97	16.14	15.92	15.99	+0.44%	1,062,460
2026-05-20	15.79	15.93	15.65	15.92	+0.89%	1,294,787
2026-05-19	15.35	15.78	15.35	15.78	+2.80%	2,203,671
2026-05-18	14.95	15.36	14.94	15.35	+2.54%	1,480,524
2026-05-13	14.92	15.04	14.89	14.97	+0.67%	1,001,084
2026-05-12	15.00	15.00	14.73	14.87	-0.67%	1,945,407
2026-05-11	15.04	15.08	14.96	14.97	-0.47%	898,233
2026-05-08	15.05	15.15	14.96	15.04	-0.27%	940,443
2026-05-07	15.20	15.35	15.08	15.08	-1.18%	1,512,396
2026-05-06	15.10	15.32	15.09	15.26	+1.60%	1,435,405
2026-05-05	15.21	15.21	14.96	15.02	-1.05%	33,645,281
2026-05-04	15.24	15.26	15.05	15.18	-0.72%	2,166,592
2026-05-01	14.80	15.38	14.79	15.29	+2.89%	1,582,961
2026-04-30	14.91	15.07	14.80	14.86	-1.00%	1,304,314
2026-04-29	14.76	15.40	14.60	15.01	+0.33%	2,128,395
2026-04-28	15.63	16.33	14.01	14.96	-2.09%	9,020,815
2026-04-27	15.31	15.31	15.14	15.28	-0.65%	1,252,021
2026-04-24	15.37	15.45	15.28	15.38	-0.39%	842,814
2026-04-23	15.45	15.51	15.33	15.44	-0.06%	1,364,972
2026-04-22	15.70	15.78	15.45	15.45	-0.32%	1,346,490
2026-04-21	15.50	15.70	15.41	15.50	-0.06%	826,217
2026-04-20	15.58	15.62	15.48	15.51	-0.70%	831,509
2026-04-17	15.64	15.78	15.58	15.62	-0.32%	848,480
2026-04-16	15.53	15.78	15.45	15.67	+0.90%	1,081,997
2026-04-15	15.39	15.69	15.39	15.53	+1.50%	1,977,265
2026-04-14	15.10	15.33	15.03	15.30	+2.89%	3,567,486
2026-04-13	14.96	15.04	14.81	14.87	-0.87%	796,225
2026-04-10	15.00	15.16	14.63	15.00	-2.09%	1,962,965
2026-04-09	15.54	15.56	15.03	15.32	-1.42%	2,515,465
2026-04-08	15.77	15.85	15.33	15.54	+0.00%	2,208,859
2026-04-07	15.85	15.92	15.46	15.54	-1.83%	1,432,358
2026-04-01	15.86	15.97	15.78	15.83	+0.57%	1,000,336
2026-03-31	15.49	15.97	15.49	15.74	+1.61%	985,570
2026-03-30	15.45	15.54	15.31	15.49	+0.32%	737,195
2026-03-27	15.50	15.51	15.30	15.44	+0.00%	902,541
2026-03-26	15.41	15.49	15.26	15.44	+0.26%	1,363,504
2026-03-25	15.50	15.60	15.40	15.40	+0.13%	853,232
2026-03-24	15.58	15.68	15.31	15.38	-1.66%	1,088,243
2026-03-23	15.70	15.83	15.33	15.64	-1.20%	1,164,949
2026-03-20	15.92	16.01	15.73	15.83	-0.57%	2,852,003
2026-03-19	15.95	16.28	15.90	15.92	-0.75%	974,922
2026-03-18	16.21	16.30	16.04	16.04	-0.50%	618,305
2026-03-17	16.29	16.29	16.10	16.12	+0.06%	1,787,497
2026-03-16	16.06	16.15	16.02	16.11	+0.12%	1,130,535
2026-03-13	16.10	16.22	16.06	16.09	+0.25%	856,157
2026-03-12	16.12	16.18	15.95	16.05	-0.31%	1,484,107
2026-03-11	16.35	16.35	16.06	16.10	-1.35%	1,294,469
2026-03-10	16.24	16.43	16.24	16.32	+1.12%	1,514,033
2026-03-09	16.19	16.25	15.90	16.14	-0.37%	1,355,658
2026-03-06	16.30	16.52	16.14	16.20	-0.55%	1,513,117
2026-03-05	16.16	16.45	16.16	16.29	-0.55%	1,263,809
2026-03-04	15.93	16.38	15.93	16.38	+2.82%	1,118,976
2026-03-03	16.26	16.26	15.79	15.93	-2.51%	1,560,094
2026-03-02	16.27	16.37	16.11	16.34	-0.55%	1,144,590
2026-02-27	16.15	16.45	16.10	16.43	+1.23%	2,210,879
2026-02-26	16.20	16.29	15.98	16.23	+0.43%	1,432,412
2026-02-25	16.09	16.30	16.07	16.16	-0.12%	1,004,843
2026-02-24	16.71	16.71	16.03	16.18	-3.17%	1,555,455
2026-02-23	16.77	17.02	16.68	16.71	-0.59%	931,299
2026-02-20	16.60	16.82	16.60	16.81	+1.08%	632,492
2026-02-19	16.65	16.85	16.60	16.63	-0.42%	1,168,597
2026-02-18	16.55	16.77	16.45	16.70	+1.03%	1,228,068
2026-02-17	16.40	16.53	16.26	16.53	+0.79%	1,624,239
2026-02-16	16.25	16.44	16.17	16.40	+1.55%	2,553,285
2026-02-13	16.52	16.63	16.07	16.15	-2.42%	1,497,486
2026-02-12	16.47	16.69	16.47	16.55	+0.49%	1,692,474
2026-02-11	16.51	16.74	16.46	16.47	-0.24%	1,733,990
2026-02-10	16.96	16.96	16.49	16.51	-2.60%	3,082,249
2026-02-09	17.06	17.21	16.95	16.95	-0.70%	1,510,936
2026-02-06	17.16	17.28	17.06	17.07	-0.35%	977,081
2026-02-05	17.25	17.39	17.13	17.13	-0.98%	957,410
2026-02-04	17.54	17.60	17.29	17.30	-0.86%	1,660,664
2026-02-03	17.63	17.75	17.39	17.45	-1.02%	1,494,785
2026-02-02	17.44	17.71	17.35	17.63	+1.03%	1,108,631
2026-01-30	17.21	17.45	17.18	17.45	+1.28%	2,769,539
2026-01-29	18.22	18.22	17.23	17.23	-4.60%	3,591,075
2026-01-28	18.22	18.24	18.00	18.06	-0.88%	2,061,673
2026-01-27	18.21	18.33	18.19	18.22	+0.66%	869,248
2026-01-26	18.16	18.23	18.08	18.10	-0.33%	1,272,708
2026-01-23	18.67	18.70	18.16	18.16	-2.42%	1,662,663
2026-01-22	18.57	18.82	18.54	18.61	+0.81%	1,646,999
2026-01-21	18.15	18.77	18.10	18.46	+1.21%	2,900,799
2026-01-20	18.31	18.33	18.11	18.24	-0.49%	1,031,446
2026-01-19	18.24	18.34	18.11	18.33	-0.49%	2,344,544
2026-01-16	18.40	18.69	18.33	18.42	-0.43%	1,269,767
2026-01-15	18.30	18.55	18.27	18.50	+1.04%	952,605
2026-01-14	18.67	19.14	18.29	18.31	+0.55%	1,907,121
2026-01-13	18.17	18.33	18.08	18.21	+0.00%	1,000,711
2026-01-12	18.00	18.22	17.96	18.21	+0.83%	809,238
2026-01-09	18.09	18.09	17.80	18.06	-0.17%	964,748
2026-01-08	18.12	18.13	18.00	18.09	+0.11%	1,364,632
2026-01-07	18.67	18.67	18.02	18.07	-3.06%	1,145,818
2026-01-06	18.46	18.73	18.31	18.64	+0.98%	748,985
2026-01-05	18.60	18.64	18.35	18.46	-0.75%	942,893
2026-01-02	18.90	18.91	18.60	18.60	-1.59%	711,741
2025-12-30	18.69	19.00	18.63	18.90	+0.69%	929,446
2025-12-29	18.80	18.80	18.63	18.77	-0.27%	623,217
2025-12-23	18.55	18.88	18.55	18.82	+1.73%	719,567
2025-12-22	18.15	18.50	18.15	18.50	+1.93%	1,541,129
2025-12-19	17.96	18.18	17.92	18.15	+1.06%	2,555,673
2025-12-18	17.90	18.08	17.88	17.96	+0.17%	1,081,036
2025-12-17	18.09	18.17	17.88	17.93	-0.88%	1,382,996
2025-12-16	18.25	18.30	18.07	18.09	-0.88%	628,256
2025-12-15	18.10	18.36	18.02	18.25	+1.39%	1,405,213
2025-12-12	18.12	18.25	18.00	18.00	-0.66%	1,048,267
2025-12-11	17.96	18.15	17.96	18.12	+0.89%	868,984
2025-12-10	17.79	18.05	17.70	17.96	+0.96%	1,219,581
2025-12-09	17.73	17.92	17.73	17.79	+0.28%	1,364,353
2025-12-08	17.75	17.88	17.73	17.74	-0.11%	651,986
2025-12-05	17.80	17.90	17.73	17.76	-0.56%	946,646
2025-12-04	17.65	17.86	17.57	17.86	+1.30%	1,381,791
2025-12-03	18.18	18.20	17.62	17.63	-3.13%	2,718,730
2025-12-02	17.96	18.25	17.96	18.20	+0.55%	671,458
2025-12-01	18.03	18.13	17.94	18.10	+0.11%	1,153,934
2025-11-28	18.25	18.26	18.02	18.08	-0.60%	1,044,556
2025-11-27	18.00	18.23	17.90	18.19	+1.06%	648,874
2025-11-26	17.82	18.07	17.82	18.00	+1.01%	913,584
2025-11-25	17.70	17.85	17.60	17.82	+0.17%	789,339
2025-11-24	17.77	17.87	17.66	17.79	+0.11%	1,089,328
2025-11-21	17.84	17.84	17.63	17.77	-0.50%	1,166,291
2025-11-20	17.62	17.89	17.60	17.86	+1.36%	1,032,565
2025-11-19	17.92	18.02	17.58	17.62	-2.22%	1,869,160
2025-11-18	18.25	18.57	17.89	18.02	-1.04%	2,204,584
2025-11-17	18.20	18.32	18.12	18.21	+0.83%	1,016,033
2025-11-14	18.28	18.35	17.97	18.06	-1.53%	1,273,090
2025-11-13	18.05	18.34	17.94	18.34	+1.55%	1,495,220
2025-11-12	18.27	18.33	18.02	18.06	-0.71%	1,585,825
2025-11-11	18.10	18.28	18.10	18.19	+0.78%	1,413,088
2025-11-10	18.05	18.12	17.95	18.05	+0.00%	1,264,044
2025-11-07	18.06	18.12	17.76	18.05	+0.00%	1,184,623
2025-11-06	18.15	18.28	17.94	18.05	-0.55%	1,106,534
2025-11-05	18.40	18.40	18.00	18.15	-1.36%	1,487,898
2025-11-04	18.77	18.83	18.17	18.40	-2.34%	1,451,522
2025-11-03	18.25	18.87	18.24	18.84	+3.29%	2,572,704
2025-10-31	18.18	18.35	18.09	18.24	+0.11%	1,428,431
2025-10-30	18.25	18.45	18.06	18.22	+0.55%	3,610,165
2025-10-29	18.50	18.52	17.96	18.12	+0.67%	3,381,540
2025-10-28	18.10	18.15	17.90	18.00	-0.22%	2,728,223
2025-10-27	17.98	18.04	17.81	18.04	+0.78%	2,141,007
2025-10-24	18.19	18.19	17.77	17.90	-1.05%	2,427,193
2025-10-23	18.03	18.19	17.96	18.09	+0.22%	927,230
2025-10-22	18.19	18.25	17.97	18.05	-0.77%	1,553,454
2025-10-21	18.17	18.28	18.07	18.19	-0.11%	1,407,587
2025-10-20	18.04	18.41	18.03	18.21	+1.39%	1,812,545
2025-10-17	17.87	18.00	17.59	17.96	+0.06%	1,220,869
2025-10-16	18.07	18.12	17.80	17.95	-0.61%	753,314

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+6.66%）。最弱月份：9月（-4.33%）。基于2年每日数据（2025–2026）。

1月-0.42%
2月+0.93%
3月-1.44%
4月-2.22%
5月+2.19%
6月+6.66%
7月+5.41%
8月+0.51%
9月-4.33%
10月+2.47%
11月-4.03%
12月+4.42%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Alm. Brand（ALMB.CO）最新收盘价是多少？

2026-10-16 收于 17.09，来自Closelook数据湖的每日价格记录。

ALMB.CO 的52周最高价和最低价是多少？

过去52周最高 19.14、最低 14.01（截至 2026-10-16）。

Alm. Brand 历史上最强和最弱的月份是哪个？

历史上，ALMB.CO 最强的日历月份是6月（平均 +6.66%），最弱的是9月（平均 -4.33%），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。