Basilea Pharmaceutica AG（BSLN.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	68.40	68.70	65.60	65.60	-4.37%	25,814
2026-10-15	66.80	68.70	65.80	68.60	+3.16%	43,629
2026-10-14	64.60	66.80	64.40	66.50	+2.78%	26,544
2026-10-13	65.80	66.70	64.50	64.70	-1.52%	15,702
2026-10-12	65.70	66.00	64.60	65.70	+0.31%	17,344
2026-10-09	65.60	66.00	64.40	65.50	-0.30%	23,308
2026-10-08	65.80	66.60	64.90	65.70	-0.76%	24,605
2026-10-07	65.60	66.20	64.10	66.20	+0.61%	19,848
2026-10-06	66.30	67.10	65.00	65.80	-0.30%	16,503
2026-10-05	67.00	67.00	65.90	66.00	-1.20%	18,826
2026-10-02	67.60	67.70	66.30	66.80	-1.47%	17,311
2026-10-01	69.50	69.50	67.40	67.80	-3.00%	24,214
2026-09-30	67.00	70.10	66.80	69.90	+4.33%	45,860
2026-09-29	68.00	68.40	66.40	67.00	-1.90%	20,986
2026-09-28	68.80	69.20	68.00	68.30	-0.58%	15,529
2026-09-25	69.20	69.40	68.30	68.70	-0.58%	17,433
2026-09-24	69.00	69.30	68.60	69.10	-0.43%	22,513
2026-09-23	68.70	69.40	68.30	69.40	+1.17%	27,440
2026-09-22	69.20	69.40	67.40	68.60	-0.58%	46,487
2026-09-21	69.20	70.50	68.80	69.00	+0.00%	35,900
2026-09-18	69.00	69.90	69.00	69.00	+0.00%	124,822
2026-09-17	66.60	69.00	66.60	69.00	+3.76%	87,077
2026-09-16	65.20	67.40	65.20	66.50	+1.68%	22,908
2026-09-15	66.30	66.40	64.80	65.40	-1.06%	34,306
2026-09-14	66.70	68.00	65.30	66.10	-0.90%	34,986
2026-09-11	64.80	66.90	64.10	66.70	+3.41%	50,394
2026-09-10	64.90	64.90	63.90	64.50	-0.46%	19,538
2026-09-09	64.40	64.80	63.20	64.80	+0.47%	21,467
2026-09-08	62.50	64.50	62.20	64.50	+3.04%	28,808
2026-09-07	64.00	64.00	62.30	62.60	-2.34%	29,816
2026-09-04	65.60	65.80	64.10	64.10	-2.29%	34,162
2026-09-03	66.00	67.10	65.30	65.60	-0.15%	42,090
2026-09-02	63.90	67.40	63.50	65.70	+3.79%	108,913
2026-09-01	63.60	63.80	62.70	63.30	-0.31%	39,067
2026-08-31	64.50	64.50	62.60	63.50	-1.55%	45,150
2026-08-28	65.40	66.00	64.50	64.50	-1.38%	29,170
2026-08-27	65.40	66.50	65.10	65.40	-0.15%	42,086
2026-08-26	65.80	66.50	65.40	65.50	+0.31%	48,673
2026-08-25	64.90	65.60	64.20	65.30	+0.93%	46,885
2026-08-24	64.00	64.70	63.40	64.70	+0.15%	64,913
2026-08-21	65.20	65.90	63.50	64.60	-1.52%	73,634
2026-08-20	62.80	65.60	62.80	65.60	+4.96%	174,654
2026-08-19	58.60	62.50	58.00	62.50	+4.87%	207,024
2026-08-18	57.10	59.60	57.10	59.60	+9.96%	258,145
2026-08-17	53.20	54.20	53.20	54.20	+2.07%	26,954
2026-08-14	53.20	53.60	52.70	53.10	+0.19%	29,468
2026-08-13	53.30	53.40	52.80	53.00	+0.76%	18,048
2026-08-12	52.20	52.70	51.90	52.60	+1.15%	44,686
2026-08-11	52.00	52.80	51.90	52.00	-0.19%	31,420
2026-08-10	52.00	52.40	51.80	52.10	+0.58%	11,367
2026-08-07	51.40	52.40	51.40	51.80	+0.78%	19,271
2026-08-06	50.80	51.60	50.70	51.40	+1.38%	22,714
2026-08-05	50.80	51.10	50.40	50.70	+0.40%	34,125
2026-08-04	51.20	51.40	50.50	50.50	-0.98%	24,955
2026-08-03	52.00	52.40	50.90	51.00	-1.73%	37,376
2026-07-31	52.00	52.80	51.50	51.90	-0.57%	18,751
2026-07-30	52.40	52.50	51.90	52.20	-0.38%	11,668
2026-07-29	52.00	53.20	51.70	52.40	+1.16%	22,475
2026-07-28	52.40	53.00	51.50	51.80	-1.15%	22,623
2026-07-27	52.60	53.00	52.30	52.40	-0.38%	22,187
2026-07-24	52.20	52.60	51.60	52.60	+0.57%	15,429
2026-07-23	52.20	52.40	51.50	52.30	+0.00%	10,213
2026-07-22	52.40	52.70	52.00	52.30	-0.19%	17,109
2026-07-21	51.50	52.60	51.00	52.40	+1.75%	16,403
2026-07-20	51.60	51.80	51.20	51.50	-0.58%	13,778
2026-07-17	51.50	51.80	50.40	51.80	+0.00%	32,009
2026-07-16	52.60	52.80	51.70	51.80	-1.15%	45,282
2026-07-15	51.60	53.00	51.60	52.40	+0.77%	30,878
2026-07-14	53.20	53.20	51.70	52.00	-2.07%	25,120
2026-07-13	54.80	54.80	53.10	53.10	-2.93%	29,070
2026-07-10	55.00	56.30	54.50	54.70	-0.55%	36,195
2026-07-09	54.30	55.30	53.70	55.00	+1.29%	22,208
2026-07-08	53.80	54.50	53.20	54.30	+1.31%	30,796
2026-07-07	53.60	54.20	53.40	53.60	-0.19%	11,828
2026-07-06	54.60	54.80	52.70	53.70	-1.10%	20,507
2026-07-03	53.60	55.30	53.60	54.30	+2.26%	48,517
2026-07-02	52.80	53.60	52.20	53.10	+0.38%	19,102
2026-07-01	53.20	54.40	52.90	52.90	-0.94%	25,377
2026-06-30	52.70	54.60	52.40	53.40	+1.91%	48,543
2026-06-29	51.90	52.80	51.80	52.40	+0.96%	20,993
2026-06-26	52.00	52.30	51.20	51.90	-0.57%	21,626
2026-06-25	52.10	52.30	51.40	52.20	+0.58%	27,584
2026-06-24	51.20	52.60	50.80	51.90	+1.57%	35,782
2026-06-23	51.00	51.60	50.80	51.10	+0.39%	29,444
2026-06-22	51.60	51.60	50.50	50.90	-0.78%	17,855
2026-06-19	50.70	51.50	50.30	51.30	+1.18%	38,585
2026-06-18	49.80	51.10	49.80	50.70	+0.60%	24,237
2026-06-17	49.25	50.60	49.00	50.40	+2.23%	39,103
2026-06-16	50.20	50.20	48.85	49.30	-1.00%	21,843
2026-06-15	50.20	50.20	49.40	49.80	-0.10%	17,863
2026-06-12	50.00	50.00	49.00	49.85	+0.20%	24,508
2026-06-11	48.60	50.00	47.80	49.75	+2.37%	28,966
2026-06-10	49.50	49.50	48.05	48.60	-1.02%	38,040
2026-06-09	48.85	49.80	48.80	49.10	+0.20%	27,678
2026-06-08	49.30	49.40	48.60	49.00	-1.41%	24,558
2026-06-05	49.95	50.40	49.70	49.70	-0.30%	11,451
2026-06-04	49.85	50.20	49.40	49.85	+0.00%	20,408
2026-06-03	49.20	49.95	48.60	49.85	+0.50%	23,770
2026-06-02	50.20	50.20	49.00	49.60	-1.20%	51,156
2026-06-01	52.00	52.10	50.10	50.20	-3.65%	43,967
2026-05-29	52.30	53.00	51.50	52.10	-0.76%	9,845
2026-05-28	53.50	53.50	51.40	52.50	-1.87%	43,147
2026-05-27	54.20	54.30	53.30	53.50	-0.19%	13,804
2026-05-26	53.40	54.00	53.40	53.60	+0.56%	11,780
2026-05-22	53.40	54.20	53.00	53.30	-0.19%	19,811
2026-05-21	54.00	54.10	52.90	53.40	-0.93%	27,520
2026-05-20	53.00	54.10	52.50	53.90	+1.70%	24,548
2026-05-19	53.40	54.00	52.50	53.00	-0.75%	34,165
2026-05-18	55.00	55.00	53.40	53.40	-3.09%	29,148
2026-05-15	55.30	55.80	55.10	55.10	-0.18%	15,280
2026-05-13	55.70	56.30	55.00	55.20	-0.90%	19,541
2026-05-12	54.80	56.10	54.60	55.70	+1.09%	36,879
2026-05-11	54.70	55.80	54.50	55.10	+1.10%	15,138
2026-05-08	54.30	55.00	53.80	54.50	+0.00%	26,195
2026-05-07	54.40	55.50	54.40	54.50	+0.00%	35,362
2026-05-06	54.80	55.10	54.10	54.50	+0.00%	20,061
2026-05-05	54.80	55.40	54.30	54.50	-0.55%	17,750
2026-05-04	54.20	55.00	53.40	54.80	+0.74%	35,485
2026-04-30	53.80	54.40	52.80	54.40	+2.06%	27,665
2026-04-29	54.00	54.00	52.80	53.30	-0.37%	12,290
2026-04-28	53.00	54.60	52.00	53.50	+0.56%	28,717
2026-04-27	53.00	53.30	52.20	53.20	+0.38%	36,301
2026-04-24	54.20	54.20	52.80	53.00	-1.67%	16,465
2026-04-23	54.60	54.60	53.20	53.90	-1.10%	29,319
2026-04-22	55.70	56.40	53.70	54.50	-1.27%	25,564
2026-04-21	56.40	56.60	54.90	55.20	-2.47%	26,933
2026-04-20	55.70	56.60	55.40	56.60	+0.89%	30,743
2026-04-17	55.20	56.10	55.00	56.10	+1.81%	31,572
2026-04-16	56.20	56.90	54.40	55.10	-2.99%	43,890
2026-04-15	56.00	57.80	56.00	56.80	+1.43%	53,374
2026-04-14	54.80	56.70	54.60	56.00	+2.00%	31,816
2026-04-13	54.50	55.40	54.30	54.90	+0.73%	31,780
2026-04-10	54.60	56.10	54.50	54.50	+0.74%	36,318
2026-04-09	53.30	54.30	53.30	54.10	+1.50%	22,732
2026-04-08	53.80	54.40	53.30	53.30	+0.57%	31,731
2026-04-07	55.20	55.20	52.40	53.00	-3.81%	30,203
2026-04-02	54.20	55.20	53.80	55.10	+0.73%	26,933
2026-04-01	54.60	55.60	54.60	54.70	+0.55%	31,909
2026-03-31	53.00	54.70	52.60	54.40	+3.42%	52,462
2026-03-30	52.60	52.60	51.70	52.60	+0.00%	30,171
2026-03-27	52.80	52.90	52.10	52.60	+0.19%	20,299
2026-03-26	51.60	52.50	51.30	52.50	+1.55%	23,891
2026-03-25	51.60	52.40	51.60	51.70	+0.98%	28,743
2026-03-24	51.70	51.70	50.90	51.20	-0.58%	22,807
2026-03-23	50.60	53.20	50.40	51.50	-1.15%	61,454
2026-03-20	51.10	52.90	50.80	52.10	+2.16%	46,079
2026-03-19	50.30	51.10	49.50	51.00	+0.99%	35,300
2026-03-18	51.40	52.10	50.50	50.50	-1.75%	30,545
2026-03-17	52.00	52.20	51.10	51.40	-1.34%	28,996
2026-03-16	51.90	52.20	51.20	52.10	+0.58%	23,679
2026-03-13	52.60	52.70	51.40	51.80	-1.52%	29,051
2026-03-12	52.60	53.10	52.20	52.60	-0.38%	24,395
2026-03-11	54.00	54.00	52.80	52.80	-2.22%	26,091
2026-03-10	54.10	54.40	53.30	54.00	+2.27%	24,415
2026-03-09	51.20	53.00	50.60	52.80	+1.54%	38,464
2026-03-06	52.50	52.60	51.10	52.00	-0.95%	30,161
2026-03-05	54.00	54.20	52.40	52.50	-2.42%	32,012
2026-03-04	53.60	54.30	52.40	53.80	+0.37%	24,502
2026-03-03	54.10	54.40	53.10	53.60	-1.83%	61,831
2026-03-02	54.20	54.90	53.30	54.60	-1.09%	36,713
2026-02-27	54.60	55.40	54.20	55.20	+1.28%	52,048
2026-02-26	54.80	56.00	54.20	54.50	-0.73%	38,710
2026-02-25	53.80	55.00	53.30	54.90	+2.81%	32,140
2026-02-24	52.20	53.80	51.90	53.40	+2.10%	31,428
2026-02-23	53.20	53.20	51.70	52.30	-2.79%	55,723
2026-02-20	54.40	55.00	53.20	53.80	-1.10%	50,555
2026-02-19	54.00	54.50	53.60	54.40	+0.74%	46,072
2026-02-18	54.20	54.20	52.60	54.00	-1.82%	57,292
2026-02-17	54.40	55.40	52.50	55.00	-1.26%	70,250
2026-02-16	57.40	57.40	55.60	55.70	-2.28%	44,077
2026-02-13	58.40	58.40	56.90	57.00	-1.89%	25,418
2026-02-12	58.20	58.90	57.80	58.10	+0.35%	22,805
2026-02-11	58.50	58.50	57.60	57.90	-1.03%	24,963
2026-02-10	58.20	58.80	57.60	58.50	+0.52%	25,742
2026-02-09	57.40	58.50	57.40	58.20	+2.65%	55,858
2026-02-06	56.90	57.20	55.40	56.70	-1.56%	29,081
2026-02-05	57.00	59.20	56.80	57.60	+0.88%	63,150
2026-02-04	56.40	58.00	55.50	57.10	+1.06%	59,198
2026-02-03	55.40	57.40	55.10	56.50	+3.10%	59,124
2026-02-02	53.80	55.00	53.60	54.80	+1.48%	23,624
2026-01-30	55.20	55.20	54.00	54.00	-1.64%	28,947
2026-01-29	55.60	55.60	54.50	54.90	-1.44%	32,828
2026-01-28	56.00	56.00	55.20	55.70	-0.54%	35,015
2026-01-27	54.90	56.10	54.60	56.00	+2.38%	41,417
2026-01-26	55.80	55.80	54.30	54.70	-2.32%	21,120
2026-01-23	54.80	56.00	54.80	56.00	+2.38%	30,879
2026-01-22	53.80	55.20	53.40	54.70	+3.01%	32,200
2026-01-21	52.80	53.40	52.20	53.10	+0.95%	18,476
2026-01-20	52.60	52.90	51.50	52.60	-0.19%	29,235
2026-01-19	53.40	53.40	51.90	52.70	-2.77%	39,305
2026-01-16	54.80	54.80	53.50	54.20	-0.91%	33,372
2026-01-15	56.60	56.60	54.40	54.70	-3.36%	28,882
2026-01-14	54.60	56.80	54.50	56.60	+4.62%	35,804
2026-01-13	55.40	55.70	53.60	54.10	-2.35%	56,775
2026-01-12	58.00	58.00	55.10	55.40	-4.48%	37,065
2026-01-09	56.90	58.40	56.70	58.00	+2.47%	73,319
2026-01-08	53.60	57.10	53.60	56.60	+5.60%	108,279
2026-01-07	53.30	53.60	51.60	53.60	+0.56%	53,181
2026-01-06	54.70	55.10	52.40	53.30	-2.20%	66,175
2026-01-05	54.70	55.30	54.00	54.50	-0.37%	38,632
2025-12-30	54.70	55.30	54.20	54.70	-0.55%	32,044
2025-12-29	55.20	55.40	54.50	55.00	-0.36%	16,811
2025-12-23	54.40	55.90	54.40	55.20	+1.28%	38,043
2025-12-22	53.50	54.50	53.00	54.50	+1.87%	39,918
2025-12-19	53.60	54.10	53.50	53.50	-0.37%	41,897
2025-12-18	53.20	53.70	53.00	53.70	+0.94%	25,404
2025-12-17	53.60	53.60	53.10	53.20	-0.75%	14,644
2025-12-16	54.40	54.80	53.60	53.60	-1.11%	29,080
2025-12-15	53.50	54.30	53.00	54.20	+1.50%	33,300
2025-12-12	52.30	54.00	52.30	53.40	+2.10%	54,859
2025-12-11	51.60	52.70	51.00	52.30	+1.75%	32,073
2025-12-10	51.50	51.60	50.80	51.40	-0.19%	35,887
2025-12-09	52.00	52.40	51.40	51.50	-1.72%	30,154
2025-12-08	51.80	52.50	51.70	52.40	+1.55%	21,850
2025-12-05	51.30	52.60	51.20	51.60	+0.78%	43,717
2025-12-04	49.80	51.50	49.80	51.20	+3.54%	69,814
2025-12-03	49.20	50.20	48.80	49.45	+0.30%	21,115
2025-12-02	49.00	49.80	48.50	49.30	+0.72%	34,535
2025-12-01	48.90	49.15	48.40	48.95	-0.20%	26,141
2025-11-28	48.70	49.05	48.40	49.05	+0.72%	21,333
2025-11-27	48.05	49.00	47.80	48.70	+1.46%	31,605
2025-11-26	48.10	48.25	47.35	48.00	-0.10%	23,173
2025-11-25	48.10	48.25	46.80	48.05	-0.21%	51,122
2025-11-24	47.60	48.40	47.60	48.15	+0.84%	71,930
2025-11-21	47.60	47.85	47.25	47.75	+0.00%	19,765
2025-11-20	47.60	48.10	47.60	47.75	+0.74%	17,965
2025-11-19	47.00	47.65	46.75	47.40	+0.96%	24,580
2025-11-18	46.65	47.10	46.60	46.95	+0.43%	26,066
2025-11-17	47.00	47.05	46.40	46.75	-0.21%	11,499
2025-11-14	46.90	46.90	45.85	46.85	-1.06%	31,229
2025-11-13	46.95	47.60	46.65	47.35	+0.96%	34,398
2025-11-12	46.20	46.90	46.20	46.90	+1.74%	31,908
2025-11-11	45.40	46.30	45.40	46.10	+1.65%	27,402
2025-11-10	45.00	45.70	45.00	45.35	+1.00%	15,427
2025-11-07	45.30	45.40	44.70	44.90	-0.33%	12,117
2025-11-06	45.40	45.70	44.70	45.05	-1.10%	42,299
2025-11-05	46.50	46.50	45.35	45.55	-2.36%	30,147
2025-11-04	45.90	46.85	45.50	46.65	+2.98%	59,989
2025-11-03	46.50	46.55	45.20	45.30	-2.58%	33,881
2025-10-31	46.20	46.75	46.10	46.50	+0.54%	20,454
2025-10-30	46.15	46.25	45.70	46.25	+0.33%	22,591
2025-10-29	46.70	47.30	45.60	46.10	-1.39%	28,562
2025-10-28	46.80	46.95	46.30	46.75	-0.21%	57,762
2025-10-27	48.00	48.05	46.50	46.85	-2.29%	42,508
2025-10-24	48.60	48.90	47.65	47.95	-1.64%	28,916
2025-10-23	48.70	49.30	48.50	48.75	+0.41%	15,501
2025-10-22	48.60	48.95	48.25	48.55	-0.21%	18,474
2025-10-21	48.75	48.75	47.80	48.65	+0.10%	18,132
2025-10-20	48.40	48.95	48.20	48.60	+0.93%	25,622
2025-10-17	48.60	48.75	47.75	48.15	-1.53%	25,676

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+11.75%）。最弱月份：3月（-2.70%）。基于2年每日数据（2025–2026）。

1月-1.42%
2月+9.08%
3月-2.70%
4月-1.22%
5月-2.13%
6月+4.67%
7月+10.76%
8月+4.53%
9月+5.69%
10月-2.62%
11月+8.28%
12月+11.75%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Basilea Pharmaceutica AG（BSLN.SW）最新收盘价是多少？

2026-10-16 收于 65.60，来自Closelook数据湖的每日价格记录。

BSLN.SW 的52周最高价和最低价是多少？

过去52周最高 70.50、最低 44.70（截至 2026-10-16）。

Basilea Pharmaceutica AG 历史上最强和最弱的月份是哪个？

历史上，BSLN.SW 最强的日历月份是12月（平均 +11.75%），最弱的是3月（平均 -2.70%），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449根日线计算。