Aryzta AG（ARYN.SW）— 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	39.70	40.60	39.50	40.45	+1.51%	123,749
2026-10-15	38.30	40.00	38.30	39.85	+5.42%	123,813
2026-10-14	38.25	38.55	37.50	37.80	-1.69%	115,993
2026-10-13	37.85	38.45	37.55	38.45	+1.85%	139,789
2026-10-12	37.95	38.00	37.05	37.75	-0.79%	51,675
2026-10-09	38.80	39.35	37.70	38.05	-1.68%	113,447
2026-10-08	39.00	39.15	38.30	38.70	-0.13%	75,062
2026-10-07	39.00	39.30	38.50	38.75	-1.02%	97,424
2026-10-06	37.70	39.45	37.65	39.15	+4.12%	172,871
2026-10-05	37.50	38.20	37.40	37.60	+0.80%	80,736
2026-10-02	37.85	37.95	37.00	37.30	-0.27%	83,055
2026-10-01	37.60	37.90	37.00	37.40	-1.45%	107,532
2026-09-30	37.45	38.35	37.05	37.95	+2.57%	232,914
2026-09-29	37.30	37.60	37.00	37.00	-1.20%	104,935
2026-09-28	36.70	37.60	36.70	37.45	+2.18%	77,133
2026-09-25	37.10	37.20	36.65	36.65	-0.27%	75,585
2026-09-24	37.00	37.20	36.70	36.75	-0.68%	92,510
2026-09-23	37.65	38.50	36.95	37.00	-1.73%	129,915
2026-09-22	36.65	37.80	36.65	37.65	+3.29%	171,273
2026-09-21	37.05	37.15	35.90	36.45	-1.88%	158,056
2026-09-18	37.90	38.00	36.80	37.15	-2.49%	200,881
2026-09-17	37.90	38.60	37.90	38.10	+0.40%	70,481
2026-09-16	37.20	38.20	37.10	37.95	+1.88%	57,317
2026-09-15	38.00	38.20	37.05	37.25	-2.49%	74,883
2026-09-14	38.10	38.50	37.80	38.20	+1.33%	53,608
2026-09-11	38.75	38.75	37.70	37.70	-1.69%	103,945
2026-09-10	39.10	39.10	38.30	38.35	-2.54%	123,786
2026-09-09	39.80	40.40	39.10	39.35	-2.24%	104,539
2026-09-08	41.45	41.45	40.20	40.25	-1.83%	111,633
2026-09-07	40.85	41.20	40.45	41.00	-0.49%	63,881
2026-09-04	40.30	41.20	40.10	41.20	+2.49%	79,266
2026-09-03	40.40	40.80	40.00	40.20	-0.74%	120,212
2026-09-02	42.10	42.10	40.40	40.50	-3.57%	111,799
2026-09-01	41.30	42.20	41.10	42.00	+2.07%	187,658
2026-08-31	41.00	42.40	40.70	41.15	+0.37%	141,657
2026-08-28	41.00	41.30	40.55	41.00	+0.61%	54,928
2026-08-27	41.20	41.35	40.50	40.75	-1.93%	95,072
2026-08-26	41.45	41.70	41.15	41.55	+0.24%	74,847
2026-08-25	42.75	42.85	41.05	41.45	-2.01%	94,397
2026-08-24	40.35	42.60	40.25	42.30	+3.93%	177,080
2026-08-21	42.00	42.05	40.10	40.70	-4.12%	236,831
2026-08-20	41.50	42.75	40.90	42.45	-5.03%	417,910
2026-08-19	45.15	46.30	44.70	44.70	-1.00%	161,639
2026-08-18	44.90	45.45	44.60	45.15	+0.56%	63,479
2026-08-17	45.15	45.65	44.85	44.90	-0.77%	75,336
2026-08-14	45.60	45.90	45.00	45.25	+0.00%	128,743
2026-08-13	44.90	46.00	44.85	45.25	+1.23%	87,497
2026-08-12	44.30	45.80	44.00	44.70	+0.34%	290,285
2026-08-11	46.10	46.30	44.35	44.55	-4.81%	373,604
2026-08-10	50.00	50.00	45.10	46.80	-11.20%	838,346
2026-08-07	52.40	53.40	52.40	52.70	+0.57%	68,325
2026-08-06	52.80	53.20	52.20	52.40	-0.57%	57,569
2026-08-05	52.30	53.00	51.90	52.70	+0.57%	37,083
2026-08-04	52.50	53.20	52.40	52.40	-0.38%	59,907
2026-08-03	53.00	53.50	52.50	52.60	-0.75%	22,631
2026-07-31	53.50	53.80	52.80	53.00	-0.75%	70,038
2026-07-30	53.10	54.30	52.80	53.40	-0.37%	31,559
2026-07-29	53.50	53.60	52.90	53.60	+0.00%	38,960
2026-07-28	52.80	54.40	52.80	53.60	+1.52%	58,232
2026-07-27	53.10	53.70	52.80	52.80	+0.00%	37,903
2026-07-24	52.20	53.40	52.20	52.80	+1.15%	30,138
2026-07-23	52.10	53.10	52.10	52.20	-1.51%	89,451
2026-07-22	53.60	53.90	53.00	53.00	-0.93%	38,407
2026-07-21	53.60	53.90	52.90	53.50	-1.29%	56,100
2026-07-20	55.80	56.30	53.90	54.20	-3.73%	68,730
2026-07-17	56.70	57.00	55.40	56.30	-0.18%	69,899
2026-07-16	56.80	56.80	54.00	56.40	-1.05%	96,900
2026-07-15	55.40	57.40	54.10	57.00	+2.89%	73,146
2026-07-14	56.10	56.20	54.90	55.40	-1.77%	47,444
2026-07-13	55.90	56.80	55.80	56.40	+0.71%	36,814
2026-07-10	55.80	56.20	55.50	56.00	+0.36%	23,026
2026-07-09	56.50	56.70	55.50	55.80	-1.41%	49,892
2026-07-08	55.50	57.00	55.50	56.60	+1.62%	89,497
2026-07-07	56.80	56.80	55.50	55.70	+0.54%	35,800
2026-07-06	55.70	56.70	54.90	55.40	-0.18%	38,668
2026-07-03	54.10	55.90	54.10	55.50	+1.83%	38,764
2026-07-02	54.40	55.20	53.80	54.50	+0.93%	46,976
2026-07-01	56.00	56.00	53.50	54.00	-3.74%	142,009
2026-06-30	55.80	57.70	55.50	56.10	-0.18%	60,495
2026-06-29	56.50	56.60	55.60	56.20	-0.53%	66,835
2026-06-26	56.60	57.40	56.40	56.50	-0.53%	30,549
2026-06-25	56.00	57.20	55.70	56.80	+0.18%	76,155
2026-06-24	54.90	56.90	54.20	56.70	+4.61%	118,012
2026-06-23	54.40	54.90	53.80	54.20	-0.91%	58,907
2026-06-22	55.60	55.60	54.50	54.70	-0.91%	45,689
2026-06-19	55.50	56.00	55.10	55.20	-0.54%	34,658
2026-06-18	56.50	56.50	54.70	55.50	-1.77%	37,267
2026-06-17	58.00	58.10	56.00	56.50	-2.42%	63,247
2026-06-16	58.50	58.50	56.30	57.90	-0.52%	56,950
2026-06-15	60.10	60.10	57.80	58.20	-2.68%	79,000
2026-06-12	59.50	60.00	58.70	59.80	+2.05%	31,584
2026-06-11	60.10	60.20	58.60	58.60	-2.82%	52,637
2026-06-10	60.30	61.30	60.00	60.30	+0.17%	38,907
2026-06-09	58.20	60.50	58.20	60.20	+2.91%	46,807
2026-06-08	58.10	59.60	58.10	58.50	+0.17%	29,962
2026-06-05	57.70	58.70	57.70	58.40	+0.17%	33,437
2026-06-04	58.50	58.80	57.70	58.30	-0.51%	30,264
2026-06-03	59.30	59.40	58.30	58.60	-1.68%	35,913
2026-06-02	60.30	61.30	59.20	59.60	-1.32%	52,925
2026-06-01	60.90	61.00	59.70	60.40	-0.98%	80,237
2026-05-29	60.20	62.10	60.20	61.00	-0.16%	75,558
2026-05-28	61.50	61.90	60.70	61.10	-1.13%	25,416
2026-05-27	60.00	61.90	59.30	61.80	+3.69%	62,942
2026-05-26	57.50	60.10	57.40	59.60	+9.16%	168,947
2026-05-22	56.20	56.40	54.40	54.60	-3.19%	67,556
2026-05-21	56.20	57.70	56.00	56.40	+0.18%	51,398
2026-05-20	56.40	56.90	55.30	56.30	-1.57%	59,521
2026-05-19	57.70	58.40	57.10	57.20	-1.04%	27,721
2026-05-18	57.30	58.20	56.50	57.80	+0.17%	43,357
2026-05-15	56.70	58.30	56.70	57.70	+1.94%	62,491
2026-05-13	56.80	57.10	56.20	56.60	-0.70%	50,086
2026-05-12	57.40	57.60	56.40	57.00	-0.87%	35,641
2026-05-11	59.10	60.00	57.50	57.50	-3.20%	52,880
2026-05-08	59.50	60.60	59.00	59.40	-0.83%	46,967
2026-05-07	61.00	61.70	59.80	59.90	-1.16%	25,491
2026-05-06	60.20	61.40	60.20	60.60	+0.66%	32,290
2026-05-05	62.60	62.60	59.80	60.20	-3.37%	52,085
2026-05-04	63.00	64.30	62.00	62.30	-0.16%	63,771
2026-04-30	60.10	62.90	59.90	62.40	+4.00%	72,416
2026-04-29	61.00	61.10	59.30	60.00	-0.33%	27,838
2026-04-28	58.60	60.30	57.90	60.20	+3.79%	56,141
2026-04-27	58.50	58.50	57.70	58.00	-1.19%	36,856
2026-04-24	60.10	60.10	58.20	58.70	-0.68%	33,312
2026-04-23	59.80	60.20	59.00	59.10	-1.34%	33,249
2026-04-22	60.40	60.90	59.90	59.90	-0.66%	40,032
2026-04-21	60.60	61.70	59.70	60.30	-1.95%	43,417
2026-04-20	61.40	61.60	60.80	61.50	-0.32%	39,212
2026-04-17	62.20	62.30	60.90	61.70	+0.33%	43,646
2026-04-16	61.90	62.10	61.00	61.50	+0.65%	56,115
2026-04-15	63.40	63.40	60.50	61.10	-2.08%	57,763
2026-04-14	63.00	63.60	62.10	62.40	-0.64%	37,551
2026-04-13	63.90	63.90	62.60	62.80	-1.41%	30,329
2026-04-10	64.00	64.70	63.30	63.70	-0.47%	40,405
2026-04-09	62.90	64.00	62.50	64.00	+2.73%	89,381
2026-04-08	63.50	63.90	62.30	62.30	+0.16%	47,037
2026-04-07	63.20	63.80	62.20	62.20	-0.88%	109,039
2026-04-02	60.75	63.75	60.75	62.75	-0.32%	63,981
2026-04-01	62.80	62.95	61.70	62.95	+1.45%	65,767
2026-03-31	62.10	62.95	62.00	62.05	+0.00%	74,913
2026-03-30	60.55	62.80	60.10	62.05	+1.39%	83,441
2026-03-27	61.15	61.20	60.00	61.20	+0.00%	48,734
2026-03-26	60.00	61.35	59.60	61.20	+2.60%	90,884
2026-03-25	60.30	60.30	59.25	59.65	+0.17%	50,184
2026-03-24	59.05	60.40	59.05	59.55	+0.68%	47,485
2026-03-23	58.00	59.60	57.40	59.15	+0.25%	58,972
2026-03-20	58.85	59.45	58.50	59.00	-0.42%	86,417
2026-03-19	59.70	59.90	58.45	59.25	-1.25%	74,808
2026-03-18	61.25	61.55	60.00	60.00	-3.07%	52,051
2026-03-17	60.25	61.95	60.20	61.90	+3.25%	65,311
2026-03-16	60.60	60.70	59.45	59.95	+0.17%	43,713
2026-03-13	59.50	60.65	59.20	59.85	+0.17%	36,237
2026-03-12	60.10	60.50	59.50	59.75	-0.58%	69,830
2026-03-11	62.00	62.00	60.10	60.10	-2.36%	52,230
2026-03-10	61.70	61.95	59.80	61.55	+0.24%	62,697
2026-03-09	61.00	61.40	59.75	61.40	-0.16%	61,646
2026-03-06	59.50	62.05	59.45	61.50	+3.36%	109,232
2026-03-05	60.00	60.40	59.20	59.50	-1.33%	105,707
2026-03-04	57.90	60.55	57.90	60.30	+4.42%	162,221
2026-03-03	57.10	58.70	56.60	57.75	-0.17%	135,658
2026-03-02	55.00	60.20	54.60	57.85	+4.23%	244,101
2026-02-27	56.10	56.30	54.15	55.50	-0.09%	116,410
2026-02-26	55.55	56.55	55.05	55.55	+0.09%	65,108
2026-02-25	54.95	55.50	54.45	55.50	+0.45%	69,657
2026-02-24	54.15	55.25	53.90	55.25	+2.31%	52,137
2026-02-23	54.95	55.15	54.00	54.00	-1.91%	27,143
2026-02-20	54.85	55.20	53.90	55.05	+0.92%	34,184
2026-02-19	53.85	54.65	53.50	54.55	+0.46%	35,140
2026-02-18	55.40	55.40	54.15	54.30	-2.16%	42,532
2026-02-17	55.65	56.70	55.20	55.50	-0.09%	50,198
2026-02-16	55.80	56.55	55.55	55.55	+0.63%	78,608
2026-02-13	55.00	55.90	54.85	55.20	+0.27%	35,991
2026-02-12	55.20	55.70	54.45	55.05	+0.73%	37,217
2026-02-11	55.75	56.05	54.60	54.65	-2.84%	52,218
2026-02-10	56.00	56.85	55.65	56.25	+0.54%	39,480
2026-02-09	56.05	56.70	55.60	55.95	-0.09%	34,445
2026-02-06	56.00	56.30	54.90	56.00	+0.00%	51,826
2026-02-05	55.75	57.00	55.45	56.00	+1.08%	48,908
2026-02-04	54.30	55.60	54.10	55.40	+2.40%	63,559
2026-02-03	55.10	55.10	53.80	54.10	-1.10%	49,363
2026-02-02	54.20	54.70	54.05	54.70	+0.09%	44,681
2026-01-30	54.65	55.00	53.95	54.65	+0.46%	95,975
2026-01-29	54.00	54.80	53.85	54.40	-0.18%	68,068
2026-01-28	54.70	55.00	54.05	54.50	-0.37%	54,192
2026-01-27	54.25	54.80	53.50	54.70	+1.02%	60,929
2026-01-26	55.65	56.80	54.15	54.15	-1.63%	123,445
2026-01-23	55.60	55.60	54.10	55.05	-0.99%	79,842
2026-01-22	52.65	57.90	52.60	55.60	+11.74%	430,388
2026-01-21	50.40	50.40	48.30	49.76	-0.48%	163,039
2026-01-20	49.50	50.40	49.38	50.00	+0.81%	79,211
2026-01-19	49.98	50.20	49.28	49.60	-2.07%	103,578
2026-01-16	50.45	50.80	49.96	50.65	+0.50%	68,375
2026-01-15	49.98	50.45	49.40	50.40	+0.70%	148,273
2026-01-14	50.75	51.15	49.84	50.05	-1.38%	85,147
2026-01-13	52.25	52.30	50.30	50.75	-2.96%	78,929
2026-01-12	52.50	52.80	52.20	52.30	-0.57%	61,713
2026-01-09	51.45	53.00	51.20	52.60	+2.53%	71,363
2026-01-08	51.55	52.00	50.55	51.30	-0.48%	71,211
2026-01-07	51.70	52.05	51.00	51.55	+0.49%	46,895
2026-01-06	51.00	51.60	49.98	51.30	+1.08%	43,011
2026-01-05	51.80	51.95	50.10	50.75	-1.55%	60,685
2025-12-30	52.00	52.00	51.10	51.55	-0.96%	36,430
2025-12-29	51.60	52.15	51.25	52.05	+0.87%	29,558
2025-12-23	51.50	51.90	50.95	51.60	+0.00%	41,171
2025-12-22	51.50	51.90	50.45	51.60	-0.39%	58,115
2025-12-19	52.00	53.30	51.80	51.80	-2.26%	136,161
2025-12-18	51.70	53.55	51.70	53.00	+2.81%	102,010
2025-12-17	51.10	51.55	50.30	51.55	+0.29%	63,652
2025-12-16	51.65	52.10	51.10	51.40	-0.48%	28,741
2025-12-15	51.50	51.80	51.10	51.65	+0.68%	33,065
2025-12-12	50.55	51.70	50.50	51.30	+1.68%	35,589
2025-12-11	49.86	50.70	49.50	50.45	+1.35%	41,644
2025-12-10	50.50	50.90	49.72	49.78	-1.81%	60,569
2025-12-09	51.10	51.80	50.65	50.70	-0.78%	48,504
2025-12-08	51.00	51.80	50.35	51.10	-0.58%	45,440
2025-12-05	50.55	51.65	50.50	51.40	+1.38%	53,735
2025-12-04	50.95	51.20	49.96	50.70	+0.70%	54,656
2025-12-03	50.50	50.95	49.72	50.35	-0.40%	61,428
2025-12-02	51.45	51.95	50.30	50.55	-1.75%	97,309
2025-12-01	50.00	51.90	49.86	51.45	+2.08%	83,934
2025-11-28	50.20	50.90	50.15	50.40	+0.50%	88,406
2025-11-27	49.36	50.20	49.30	50.15	+1.19%	29,932
2025-11-26	49.18	49.62	48.32	49.56	+0.73%	45,528
2025-11-25	50.00	50.00	48.66	49.20	-1.01%	83,779
2025-11-24	50.15	50.20	49.02	49.70	-0.24%	64,099
2025-11-21	49.52	50.15	49.36	49.82	+1.10%	47,414
2025-11-20	49.68	50.30	49.00	49.28	-0.08%	54,202
2025-11-19	49.16	49.68	48.96	49.32	+0.41%	33,967
2025-11-18	48.78	49.94	48.30	49.12	-0.08%	71,664
2025-11-17	48.82	49.38	48.82	49.16	+0.66%	40,684
2025-11-14	50.35	50.70	48.82	48.84	-3.67%	64,838
2025-11-13	51.55	51.70	50.35	50.70	-1.55%	28,207
2025-11-12	50.50	52.10	50.50	51.50	+2.18%	72,356
2025-11-11	49.96	50.80	49.68	50.40	+1.20%	54,986
2025-11-10	50.20	50.55	49.64	49.80	-0.60%	40,783
2025-11-07	50.05	50.20	49.16	50.10	+0.28%	56,768
2025-11-06	49.52	50.20	49.00	49.96	-0.08%	66,269
2025-11-05	48.64	50.45	48.64	50.00	+2.63%	118,709
2025-11-04	50.00	50.05	48.62	48.72	-3.14%	152,257
2025-11-03	51.35	51.45	50.30	50.30	-2.33%	85,580
2025-10-31	51.75	52.30	51.35	51.50	-0.87%	47,464
2025-10-30	51.80	51.95	51.25	51.95	+0.48%	55,597
2025-10-29	52.85	53.05	51.70	51.70	-2.08%	50,877
2025-10-28	53.50	53.50	52.55	52.80	-1.12%	35,491
2025-10-27	54.30	54.35	52.70	53.40	-1.93%	46,229
2025-10-24	55.90	55.90	54.10	54.45	-0.73%	52,330
2025-10-23	54.45	55.50	54.25	54.85	+0.92%	97,115
2025-10-22	53.70	54.40	53.15	54.35	+0.74%	64,887
2025-10-21	53.70	53.95	52.35	53.95	+1.60%	132,141
2025-10-20	51.20	53.10	50.40	53.10	+2.71%	98,455
2025-10-17	50.95	52.10	50.50	51.70	+0.78%	72,482

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+7.68%）。最弱月份：10月（-18.38%）。基于2年每日数据（2025–2026）。

1月+7.68%
2月+1.46%
3月+7.26%
4月-0.87%
5月-0.17%
6月-6.33%
7月-5.00%
8月-12.08%
9月-10.82%
10月-18.38%
11月+0.20%
12月+0.19%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Aryzta AG（ARYN.SW）最新收盘价是多少？

2026-10-16 收于 40.45，来自Closelook数据湖的每日价格记录。

ARYN.SW 的52周最高价和最低价是多少？

过去52周最高 64.70、最低 35.90（截至 2026-10-16）。

Aryzta AG 历史上最强和最弱的月份是哪个？

历史上，ARYN.SW 最强的日历月份是1月（平均 +7.68%），最弱的是10月（平均 -18.38%），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365根日线计算。