BW LPG Limited（BWLP）— 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	25.15	25.36	24.60	24.70	+0.90%	257,600
2026-10-15	24.60	25.32	24.31	24.48	-1.65%	461,600
2026-10-14	25.92	25.92	24.46	24.89	-3.45%	484,100
2026-10-13	25.88	26.06	25.74	25.78	-1.72%	374,000
2026-10-12	26.50	26.71	26.04	26.23	+0.88%	214,800
2026-10-09	26.04	26.48	25.75	26.00	-1.22%	561,000
2026-10-08	25.64	26.32	25.64	26.32	+3.26%	525,200
2026-10-07	25.67	26.19	25.46	25.49	-0.39%	621,400
2026-10-06	25.34	25.82	25.10	25.59	-1.35%	493,600
2026-10-05	25.90	26.15	25.07	25.94	+1.17%	395,500
2026-10-02	24.89	25.70	24.89	25.64	-0.50%	490,000
2026-10-01	24.72	25.77	24.72	25.77	+2.87%	260,400
2026-09-30	25.01	25.47	24.93	25.05	+1.50%	250,000
2026-09-29	24.23	24.77	24.20	24.68	+0.08%	172,500
2026-09-28	24.75	24.99	24.49	24.66	+1.77%	330,500
2026-09-25	24.19	24.45	23.95	24.23	+0.71%	246,200
2026-09-24	24.43	24.62	24.02	24.06	-0.99%	288,900
2026-09-23	24.74	24.75	24.12	24.30	-0.57%	263,700
2026-09-22	24.82	25.04	24.32	24.44	-3.36%	505,300
2026-09-21	25.26	25.75	24.88	25.29	-1.44%	486,200
2026-09-18	25.55	25.91	25.38	25.66	-1.84%	425,800
2026-09-17	25.85	26.47	25.70	26.14	+1.16%	316,600
2026-09-16	25.42	26.30	25.32	25.84	+0.08%	547,100
2026-09-15	25.16	25.92	25.10	25.82	+2.83%	444,600
2026-09-14	25.20	25.20	24.55	25.11	-0.08%	352,800
2026-09-11	24.94	25.37	24.80	25.13	+0.52%	543,300
2026-09-10	24.94	25.08	24.64	25.00	+2.17%	516,300
2026-09-09	24.34	24.58	23.82	24.47	+2.34%	305,600
2026-09-08	24.57	24.70	23.67	23.91	-3.82%	768,600
2026-09-04	24.76	25.20	24.61	24.86	+1.02%	572,100
2026-09-03	24.68	24.70	24.34	24.61	+1.07%	503,500
2026-09-02	22.99	24.35	22.94	24.35	+0.58%	1,004,200
2026-09-01	24.28	24.68	23.15	24.21	-0.16%	807,300
2026-08-31	24.34	24.36	23.77	24.25	+1.29%	362,300
2026-08-28	23.50	24.18	23.49	23.94	-1.93%	394,500
2026-08-27	23.71	24.52	23.71	24.41	+3.74%	522,400
2026-08-26	23.93	24.03	23.41	23.53	-5.12%	409,800
2026-08-25	25.20	25.48	24.74	24.80	+0.77%	559,200
2026-08-24	24.44	24.76	24.30	24.61	-0.44%	259,200
2026-08-21	24.35	24.87	24.33	24.72	+5.15%	455,000
2026-08-20	23.76	23.84	23.33	23.51	+0.81%	476,000
2026-08-19	23.79	23.89	23.24	23.32	+1.08%	394,500
2026-08-18	23.14	23.20	22.77	23.07	-0.13%	207,400
2026-08-17	23.00	23.33	22.88	23.10	+2.12%	283,500
2026-08-14	22.30	22.77	22.20	22.62	+1.48%	245,200
2026-08-13	22.05	22.66	22.05	22.29	+0.59%	274,700
2026-08-12	21.44	22.21	21.40	22.16	+4.14%	241,500
2026-08-11	21.65	21.65	21.09	21.28	-1.44%	249,600
2026-08-10	22.02	22.04	21.53	21.59	-0.74%	259,800
2026-08-07	21.68	21.95	21.44	21.75	+0.79%	223,400
2026-08-06	21.40	21.72	21.33	21.58	+3.50%	321,500
2026-08-05	21.80	21.87	20.79	20.85	-2.66%	369,800
2026-08-04	22.07	22.09	21.40	21.42	-2.06%	403,200
2026-08-03	22.00	22.15	21.71	21.87	-3.06%	262,200
2026-07-31	22.40	22.69	22.29	22.56	+0.85%	262,000
2026-07-30	22.02	22.42	21.80	22.37	+2.33%	277,100
2026-07-29	21.84	22.09	21.49	21.86	+1.91%	246,800
2026-07-28	21.46	21.66	21.21	21.45	+1.85%	312,600
2026-07-27	20.86	21.43	20.76	21.06	-3.53%	299,900
2026-07-24	21.90	22.09	21.68	21.83	+0.55%	308,000
2026-07-23	21.87	22.16	21.67	21.71	+1.92%	342,100
2026-07-22	21.91	21.91	21.27	21.30	-0.88%	205,000
2026-07-21	21.22	21.90	21.09	21.49	+1.85%	436,000
2026-07-20	20.74	21.15	20.74	21.10	+3.58%	301,000
2026-07-17	20.20	20.41	20.02	20.37	-0.15%	335,600
2026-07-16	20.49	20.80	20.31	20.40	-0.97%	225,400
2026-07-15	21.07	21.08	20.42	20.60	-1.58%	268,200
2026-07-14	20.81	21.30	20.80	20.93	+3.97%	508,500
2026-07-13	20.39	20.46	20.06	20.13	+2.29%	349,900
2026-07-10	19.43	19.73	19.29	19.68	+3.25%	367,400
2026-07-09	19.69	19.89	18.84	19.06	-5.41%	783,600
2026-07-08	19.70	20.19	19.59	20.15	+4.78%	496,000
2026-07-07	18.89	19.32	18.86	19.23	+1.85%	485,100
2026-07-06	18.73	19.18	18.54	18.88	+2.78%	252,400
2026-07-02	18.15	18.57	18.13	18.37	+4.97%	330,800
2026-07-01	17.39	17.82	17.39	17.50	+0.40%	266,900
2026-06-30	17.55	17.64	17.36	17.43	-0.23%	283,200
2026-06-29	17.84	17.98	17.41	17.47	+0.17%	372,100
2026-06-26	17.82	17.91	17.20	17.44	-4.07%	309,100
2026-06-25	18.00	18.27	17.98	18.18	-1.03%	321,200
2026-06-24	19.08	19.13	18.28	18.37	-3.72%	358,400
2026-06-23	18.79	19.14	18.75	19.08	+0.79%	334,600
2026-06-22	18.53	18.98	18.49	18.93	+4.59%	544,700
2026-06-18	18.27	18.43	17.95	18.10	-3.52%	1,016,800
2026-06-17	19.37	19.50	18.73	18.76	-2.49%	356,100
2026-06-16	20.00	20.11	19.06	19.24	-6.28%	641,200
2026-06-15	20.89	21.09	20.23	20.53	-4.69%	542,300
2026-06-12	20.41	21.60	20.36	21.54	+0.00%	427,100
2026-06-11	22.17	22.24	21.54	21.54	-0.87%	431,200
2026-06-10	21.51	22.09	21.39	21.73	+1.97%	667,900
2026-06-09	21.07	21.39	20.85	21.31	+2.50%	465,000
2026-06-08	20.91	21.00	20.63	20.79	+1.41%	556,500
2026-06-05	20.28	20.80	20.17	20.50	+0.84%	593,100
2026-06-04	20.31	20.46	20.22	20.33	+0.54%	341,000
2026-06-03	20.35	20.75	20.20	20.22	-0.05%	481,800
2026-06-02	20.12	20.53	19.70	20.23	+2.33%	820,600
2026-06-01	20.02	20.23	19.67	19.77	+0.87%	652,000
2026-05-29	19.68	19.78	19.33	19.60	-4.53%	671,100
2026-05-28	20.87	20.93	20.25	20.53	-2.56%	640,400
2026-05-27	21.30	21.35	20.97	21.07	-3.26%	363,200
2026-05-26	21.78	21.93	21.30	21.78	-1.45%	508,800
2026-05-22	22.28	22.29	21.73	22.10	-0.90%	608,000
2026-05-21	22.81	22.92	22.25	22.30	-1.37%	602,800
2026-05-20	21.85	22.61	21.83	22.61	+5.16%	1,124,700
2026-05-19	21.76	21.76	21.38	21.50	+1.70%	1,022,200
2026-05-18	21.25	21.41	21.06	21.14	+0.38%	356,500
2026-05-15	20.45	21.06	20.45	21.06	+1.84%	310,900
2026-05-14	20.38	20.69	20.19	20.68	+1.42%	173,300
2026-05-13	20.99	21.05	20.15	20.39	-0.54%	520,200
2026-05-12	20.63	20.84	20.24	20.50	+0.00%	585,300
2026-05-11	20.90	20.94	20.43	20.50	+0.59%	306,400
2026-05-08	20.31	20.54	20.22	20.38	+0.84%	158,200
2026-05-07	20.15	20.21	19.82	20.21	+1.76%	401,100
2026-05-06	20.04	20.26	19.64	19.86	-4.06%	432,400
2026-05-05	20.59	20.74	20.50	20.70	+2.58%	398,700
2026-05-04	20.13	20.36	20.00	20.18	+1.36%	206,900
2026-05-01	19.87	19.91	19.58	19.91	-0.15%	324,600
2026-04-30	19.85	20.00	19.74	19.94	+1.84%	363,700
2026-04-29	20.00	20.37	19.42	19.58	-0.71%	1,006,100
2026-04-28	19.93	19.96	19.43	19.72	+5.01%	476,900
2026-04-27	18.69	18.79	18.33	18.78	+1.24%	291,800
2026-04-24	18.33	18.56	18.28	18.55	+0.65%	148,100
2026-04-23	18.23	18.53	18.23	18.43	+1.43%	389,900
2026-04-22	18.00	18.17	17.70	18.17	-0.06%	336,000
2026-04-21	18.72	18.79	18.12	18.18	-1.94%	377,100
2026-04-20	18.18	18.63	17.96	18.54	+0.05%	422,100
2026-04-17	18.37	18.74	18.07	18.53	+2.09%	463,200
2026-04-16	17.96	18.15	17.80	18.15	+1.11%	364,900
2026-04-15	18.23	18.30	17.92	17.95	+0.79%	520,100
2026-04-14	17.98	18.01	17.75	17.81	-1.71%	302,000
2026-04-13	17.96	18.28	17.95	18.12	+1.51%	225,000
2026-04-10	17.59	17.86	17.54	17.85	-0.45%	237,700
2026-04-09	18.30	18.46	17.86	17.93	+0.06%	385,200
2026-04-08	17.35	18.00	17.26	17.92	+3.40%	323,400
2026-04-07	17.76	17.90	17.30	17.33	-1.03%	260,900
2026-04-06	17.38	17.57	17.29	17.51	-0.34%	112,500
2026-04-02	17.13	17.69	17.10	17.57	+2.99%	278,600
2026-04-01	17.41	17.41	16.98	17.06	-1.78%	357,900
2026-03-31	17.28	17.64	17.13	17.37	+5.15%	851,700
2026-03-30	17.02	17.08	16.49	16.52	-1.20%	440,700
2026-03-27	16.62	16.94	16.54	16.72	-1.24%	346,600
2026-03-26	16.97	17.25	16.92	16.93	-0.35%	277,700
2026-03-25	16.96	17.19	16.86	16.99	+0.53%	326,200
2026-03-24	16.52	17.10	16.49	16.90	+5.23%	422,800
2026-03-23	15.46	16.13	15.33	16.06	+1.58%	437,800
2026-03-20	16.31	16.31	15.77	15.81	-1.68%	375,600
2026-03-19	15.63	16.20	15.49	16.08	+5.51%	505,600
2026-03-18	15.18	15.48	15.12	15.24	+4.60%	379,700
2026-03-17	14.43	14.69	14.39	14.57	+1.96%	676,000
2026-03-16	13.95	14.38	13.78	14.29	+5.15%	623,400
2026-03-13	13.75	13.75	13.41	13.59	-7.49%	445,900
2026-03-12	15.05	15.06	14.65	14.69	-4.92%	618,200
2026-03-11	15.45	15.62	14.88	15.45	-10.49%	733,300
2026-03-10	17.25	17.43	17.12	17.26	+1.89%	301,500
2026-03-09	16.96	17.39	16.81	16.94	-0.65%	1,073,100
2026-03-06	17.01	17.23	16.86	17.05	-1.73%	521,200
2026-03-05	17.54	17.55	17.01	17.35	-5.09%	645,000
2026-03-04	17.80	18.48	17.76	18.28	-0.71%	290,100
2026-03-03	18.52	18.84	18.24	18.41	-1.71%	534,600
2026-03-02	18.60	18.78	18.16	18.73	+2.74%	297,900
2026-02-27	18.07	18.35	17.94	18.23	+2.19%	178,300
2026-02-26	17.79	17.86	17.56	17.84	+2.47%	254,800
2026-02-25	17.33	17.42	17.12	17.41	+0.64%	190,800
2026-02-24	17.34	17.50	17.21	17.30	-0.29%	192,000
2026-02-23	17.44	17.55	17.27	17.35	-3.18%	165,400
2026-02-20	17.57	17.97	17.50	17.92	+4.43%	346,500
2026-02-19	17.19	17.32	17.13	17.16	-0.58%	224,100
2026-02-18	17.29	17.47	16.84	17.26	+2.80%	479,300
2026-02-17	16.78	16.80	16.43	16.79	+0.36%	339,100
2026-02-13	16.52	16.78	16.43	16.73	+1.33%	274,600
2026-02-12	16.82	16.84	16.45	16.51	-2.13%	299,400
2026-02-11	16.93	17.18	16.72	16.87	+3.43%	396,900
2026-02-10	16.52	16.60	16.30	16.31	-1.09%	240,100
2026-02-09	16.12	16.51	16.08	16.49	-0.30%	233,300
2026-02-06	15.84	16.68	15.84	16.54	+5.02%	388,300
2026-02-05	15.58	16.03	15.58	15.75	-1.93%	281,800
2026-02-04	15.86	16.10	15.69	16.06	+0.75%	366,800
2026-02-03	15.77	15.97	15.63	15.94	+3.24%	296,700
2026-02-02	15.38	15.49	15.22	15.44	-1.28%	530,200
2026-01-30	15.52	16.04	15.45	15.64	+0.90%	666,500
2026-01-29	15.77	15.81	15.34	15.50	+1.11%	491,500
2026-01-28	15.08	15.40	15.07	15.33	+4.00%	339,400
2026-01-27	14.28	14.74	14.28	14.74	+4.02%	286,600
2026-01-26	14.12	14.23	14.03	14.17	-0.28%	454,700
2026-01-23	14.15	14.30	14.01	14.21	+2.08%	701,700
2026-01-22	14.21	14.28	13.85	13.92	-2.52%	361,800
2026-01-21	14.27	14.35	14.13	14.28	+0.35%	263,200
2026-01-20	14.33	14.36	14.09	14.23	-2.13%	495,200
2026-01-16	14.65	14.79	14.41	14.54	+1.54%	406,300
2026-01-15	14.33	14.34	14.15	14.32	+0.14%	530,400
2026-01-14	14.24	14.47	14.18	14.30	+0.63%	395,600
2026-01-13	13.93	14.28	13.86	14.21	+3.57%	554,400
2026-01-12	13.54	13.79	13.51	13.72	+2.24%	292,500
2026-01-09	13.53	13.53	13.27	13.42	-1.76%	347,000
2026-01-08	13.87	13.88	13.55	13.66	-1.66%	369,800
2026-01-07	13.60	13.93	13.51	13.89	+4.28%	685,900
2026-01-06	13.15	13.57	13.15	13.32	+3.18%	452,200
2026-01-05	13.10	13.24	12.89	12.91	+0.86%	514,300
2026-01-02	12.89	12.95	12.62	12.80	-2.29%	696,500
2025-12-31	12.93	13.10	12.87	13.10	+0.77%	186,700
2025-12-30	13.12	13.14	12.90	13.00	+0.39%	339,500
2025-12-29	12.72	12.99	12.71	12.95	+1.97%	256,500
2025-12-26	12.61	12.73	12.60	12.70	+0.79%	117,600
2025-12-24	12.47	12.64	12.47	12.60	-0.16%	60,100
2025-12-23	12.38	12.65	12.36	12.62	+0.96%	420,200
2025-12-22	12.49	12.54	12.31	12.50	-0.08%	266,000
2025-12-19	12.39	12.56	12.39	12.51	+0.81%	183,400
2025-12-18	12.65	12.65	12.40	12.41	-0.72%	320,100
2025-12-17	12.40	12.59	12.30	12.50	+2.97%	449,200
2025-12-16	12.21	12.31	12.12	12.14	+0.25%	329,500
2025-12-15	11.99	12.19	11.99	12.11	-0.66%	312,200
2025-12-12	12.17	12.40	12.14	12.19	-1.93%	373,100
2025-12-11	12.30	12.44	12.18	12.43	+1.64%	452,300
2025-12-10	12.16	12.27	12.05	12.23	-0.73%	372,600
2025-12-09	12.28	12.35	12.22	12.32	+0.33%	255,500
2025-12-08	12.37	12.60	12.28	12.28	-0.16%	474,000
2025-12-05	12.56	12.56	12.27	12.30	-2.77%	563,200
2025-12-04	12.55	12.72	12.48	12.65	+1.04%	430,000
2025-12-03	12.35	12.79	12.32	12.52	+4.42%	889,800
2025-12-02	11.77	12.18	11.72	11.99	-4.31%	1,569,700
2025-12-01	12.50	12.71	12.47	12.53	-1.26%	448,200
2025-11-28	12.54	12.74	12.54	12.69	+3.42%	207,300
2025-11-26	12.31	12.45	12.27	12.27	-0.65%	206,800
2025-11-25	12.27	12.39	12.20	12.35	-0.32%	157,100
2025-11-24	12.45	12.46	12.22	12.39	-0.48%	184,900
2025-11-21	12.35	12.55	12.24	12.45	+0.89%	214,200
2025-11-20	12.82	12.85	12.32	12.34	-3.89%	329,300
2025-11-19	12.89	13.03	12.73	12.84	-2.87%	261,900
2025-11-18	13.05	13.32	12.98	13.22	-0.23%	233,800
2025-11-17	13.18	13.41	13.10	13.25	+1.38%	209,300
2025-11-14	12.80	13.11	12.62	13.07	+2.43%	217,900
2025-11-13	13.00	13.09	12.69	12.76	-1.62%	301,400
2025-11-12	13.19	13.19	12.91	12.97	-2.70%	289,400
2025-11-11	13.39	13.53	13.27	13.33	-0.89%	459,200
2025-11-10	13.59	13.59	13.30	13.45	-0.15%	253,300
2025-11-07	13.27	13.49	13.22	13.47	+1.13%	123,400
2025-11-06	13.43	13.59	13.19	13.32	-1.55%	397,900
2025-11-05	13.39	13.59	13.25	13.53	+1.20%	503,100
2025-11-04	13.13	13.48	12.97	13.37	-0.74%	836,800
2025-11-03	13.48	13.57	13.36	13.47	+0.15%	352,400
2025-10-31	13.35	13.47	13.20	13.45	+1.43%	273,100
2025-10-30	13.42	13.59	13.26	13.26	-1.63%	464,000
2025-10-29	13.47	13.70	13.34	13.48	+4.50%	436,000
2025-10-28	12.67	12.98	12.62	12.90	+1.90%	558,800
2025-10-27	12.56	12.75	12.43	12.66	+2.01%	371,100
2025-10-24	12.68	12.77	12.41	12.41	-2.74%	376,200
2025-10-23	12.75	12.87	12.62	12.76	+2.65%	384,000
2025-10-22	12.03	12.52	12.03	12.43	+3.93%	384,800
2025-10-21	12.12	12.13	11.87	11.96	-1.81%	344,700
2025-10-20	12.32	12.46	12.12	12.18	-1.14%	298,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+20.92%）。最弱月份：11月（-5.79%）。基于2年每日数据（2025–2026）。

1月+14.28%
2月+4.21%
3月-4.58%
4月+3.80%
5月+1.00%
6月+0.74%
7月+20.92%
8月+14.20%
9月-1.45%
10月-3.24%
11月-5.79%
12月+4.55%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

BW LPG Limited（BWLP）最新收盘价是多少？

2026-10-16 收于 24.70，来自Closelook数据湖的每日价格记录。

BWLP 的52周最高价和最低价是多少？

过去52周最高 26.71、最低 11.72（截至 2026-10-16）。

BW LPG Limited 历史上最强和最弱的月份是哪个？

历史上，BWLP 最强的日历月份是7月（平均 +20.92%），最弱的是11月（平均 -5.79%），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。