Construcciones y Auxiliar de Ferrocarriles S.A.（CAF.MC）— 价格历史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 68.80 | 73.50 | 68.40 | 72.30 | +5.55% | 74,762 |
| 2026-09-01 | 70.60 | 70.60 | 68.40 | 68.50 | -3.52% | 91,203 |
| 2026-08-31 | 71.80 | 72.00 | 70.70 | 71.00 | -1.25% | 20,076 |
| 2026-08-28 | 72.30 | 72.80 | 71.90 | 71.90 | -0.14% | 20,924 |
| 2026-08-27 | 71.30 | 72.30 | 70.80 | 72.00 | +1.55% | 30,876 |
| 2026-08-26 | 68.30 | 71.50 | 68.20 | 70.90 | +4.26% | 31,283 |
| 2026-08-25 | 67.50 | 68.90 | 67.00 | 68.00 | +1.64% | 17,566 |
| 2026-08-24 | 67.70 | 68.40 | 66.90 | 66.90 | -0.74% | 7,950 |
| 2026-08-21 | 68.30 | 68.30 | 67.10 | 67.40 | +0.45% | 20,964 |
| 2026-08-20 | 66.80 | 67.70 | 66.50 | 67.10 | +0.00% | 16,845 |
| 2026-08-19 | 68.20 | 68.40 | 67.10 | 67.10 | -0.74% | 15,986 |
| 2026-08-18 | 68.30 | 68.80 | 67.40 | 67.60 | -0.73% | 20,721 |
| 2026-08-17 | 68.40 | 69.30 | 68.00 | 68.10 | +0.15% | 34,873 |
| 2026-08-14 | 68.50 | 68.60 | 67.80 | 68.00 | -0.15% | 12,095 |
| 2026-08-13 | 67.70 | 68.90 | 67.70 | 68.10 | +0.15% | 13,073 |
| 2026-08-12 | 68.40 | 68.90 | 67.70 | 68.00 | +0.00% | 16,199 |
| 2026-08-11 | 66.10 | 68.40 | 65.80 | 68.00 | +3.03% | 29,571 |
| 2026-08-10 | 66.60 | 67.00 | 65.80 | 66.00 | -1.35% | 10,364 |
| 2026-08-07 | 68.00 | 68.70 | 66.90 | 66.90 | -2.19% | 17,739 |
| 2026-08-06 | 68.30 | 69.30 | 67.80 | 68.40 | +0.15% | 30,821 |
| 2026-08-05 | 70.60 | 71.80 | 68.10 | 68.30 | -2.84% | 27,897 |
| 2026-08-04 | 70.70 | 70.90 | 68.30 | 70.30 | +0.29% | 26,595 |
| 2026-08-03 | 68.60 | 71.00 | 68.60 | 70.10 | +2.49% | 48,858 |
| 2026-07-31 | 64.50 | 70.50 | 64.50 | 68.40 | +9.62% | 126,282 |
| 2026-07-30 | 61.00 | 62.90 | 61.00 | 62.40 | +1.79% | 25,073 |
| 2026-07-29 | 60.00 | 61.80 | 60.00 | 61.30 | +1.49% | 28,051 |
| 2026-07-28 | 62.40 | 62.40 | 60.10 | 60.40 | -1.95% | 26,253 |
| 2026-07-27 | 62.50 | 62.90 | 61.30 | 61.60 | -0.48% | 27,571 |
| 2026-07-24 | 61.40 | 62.70 | 61.40 | 61.90 | +0.65% | 19,588 |
| 2026-07-23 | 62.50 | 63.10 | 61.50 | 61.50 | -0.97% | 20,169 |
| 2026-07-22 | 62.30 | 62.60 | 61.30 | 62.10 | +0.49% | 17,773 |
| 2026-07-21 | 61.50 | 62.40 | 61.10 | 61.80 | +1.15% | 17,870 |
| 2026-07-20 | 62.00 | 62.30 | 60.80 | 61.10 | -1.61% | 15,196 |
| 2026-07-17 | 60.80 | 63.30 | 60.80 | 62.10 | +1.14% | 29,874 |
| 2026-07-16 | 61.20 | 61.50 | 60.40 | 61.40 | +0.49% | 37,062 |
| 2026-07-15 | 59.40 | 61.20 | 59.10 | 61.10 | +2.52% | 27,251 |
| 2026-07-14 | 60.40 | 60.40 | 59.30 | 59.60 | -2.61% | 37,090 |
| 2026-07-13 | 62.60 | 62.60 | 61.00 | 61.20 | -0.97% | 14,503 |
| 2026-07-10 | 62.50 | 62.50 | 61.50 | 61.80 | -1.12% | 20,144 |
| 2026-07-09 | 62.40 | 63.40 | 62.20 | 62.50 | -0.16% | 31,644 |
| 2026-07-08 | 63.90 | 63.90 | 62.20 | 62.60 | -2.03% | 29,757 |
| 2026-07-07 | 64.90 | 65.60 | 63.90 | 63.90 | -1.39% | 37,369 |
| 2026-07-06 | 64.40 | 65.00 | 64.00 | 64.80 | +0.62% | 18,611 |
| 2026-07-03 | 63.50 | 64.50 | 63.30 | 64.40 | -0.77% | 19,936 |
| 2026-07-02 | 63.50 | 65.50 | 63.20 | 64.90 | +2.20% | 39,199 |
| 2026-07-01 | 64.00 | 64.40 | 63.20 | 63.50 | +0.00% | 21,787 |
| 2026-06-30 | 63.60 | 64.40 | 63.00 | 63.50 | +0.79% | 34,705 |
| 2026-06-29 | 63.50 | 64.30 | 62.70 | 63.00 | -0.32% | 37,614 |
| 2026-06-26 | 61.70 | 64.80 | 61.10 | 63.20 | +3.27% | 46,477 |
| 2026-06-25 | 62.60 | 62.60 | 61.10 | 61.20 | -0.33% | 16,729 |
| 2026-06-24 | 63.00 | 63.00 | 60.80 | 61.40 | -1.29% | 14,373 |
| 2026-06-23 | 62.30 | 62.80 | 61.20 | 62.20 | -1.11% | 19,205 |
| 2026-06-22 | 62.70 | 63.10 | 62.10 | 62.90 | +0.64% | 16,972 |
| 2026-06-19 | 62.00 | 62.80 | 62.00 | 62.50 | +0.32% | 17,260 |
| 2026-06-18 | 62.80 | 63.30 | 62.30 | 62.30 | +0.00% | 21,806 |
| 2026-06-17 | 62.70 | 63.00 | 61.60 | 62.30 | -1.11% | 32,973 |
| 2026-06-16 | 63.50 | 64.20 | 62.90 | 63.00 | -0.16% | 13,292 |
| 2026-06-15 | 62.90 | 63.60 | 62.90 | 63.10 | +1.77% | 22,913 |
| 2026-06-12 | 60.40 | 62.30 | 60.40 | 62.00 | +3.85% | 23,560 |
| 2026-06-11 | 60.10 | 60.40 | 59.40 | 59.70 | -1.16% | 30,848 |
| 2026-06-10 | 58.90 | 61.60 | 58.90 | 60.40 | +2.55% | 29,630 |
| 2026-06-09 | 60.30 | 60.90 | 58.40 | 58.90 | -1.51% | 29,158 |
| 2026-06-08 | 60.60 | 60.90 | 59.10 | 59.80 | -2.13% | 22,516 |
| 2026-06-05 | 60.60 | 61.60 | 60.50 | 61.10 | +0.16% | 17,488 |
| 2026-06-04 | 61.10 | 61.90 | 60.00 | 61.00 | -0.65% | 22,394 |
| 2026-06-03 | 62.80 | 62.80 | 60.50 | 61.40 | +1.15% | 15,942 |
| 2026-06-02 | 61.20 | 61.40 | 60.30 | 60.70 | -0.16% | 12,792 |
| 2026-06-01 | 62.40 | 62.90 | 60.80 | 60.80 | -2.56% | 21,194 |
| 2026-05-29 | 62.00 | 62.70 | 61.70 | 62.40 | +1.30% | 78,620 |
| 2026-05-28 | 61.60 | 62.60 | 61.30 | 61.60 | -0.16% | 20,511 |
| 2026-05-27 | 62.00 | 62.50 | 61.40 | 61.70 | -0.32% | 10,286 |
| 2026-05-26 | 62.60 | 62.60 | 61.20 | 61.90 | +0.81% | 27,318 |
| 2026-05-25 | 61.30 | 62.10 | 61.10 | 61.40 | +1.15% | 11,901 |
| 2026-05-22 | 60.50 | 60.90 | 60.10 | 60.70 | +1.34% | 20,176 |
| 2026-05-21 | 61.70 | 61.90 | 59.90 | 59.90 | -3.07% | 31,033 |
| 2026-05-20 | 60.60 | 62.30 | 60.50 | 61.80 | +1.81% | 13,407 |
| 2026-05-19 | 60.70 | 61.50 | 60.30 | 60.70 | -0.33% | 24,135 |
| 2026-05-18 | 61.90 | 62.20 | 60.30 | 60.90 | -1.14% | 21,483 |
| 2026-05-15 | 62.00 | 62.40 | 60.70 | 61.60 | -1.60% | 21,403 |
| 2026-05-14 | 62.40 | 62.80 | 62.00 | 62.60 | +0.32% | 13,637 |
| 2026-05-13 | 64.90 | 64.90 | 61.90 | 62.40 | +0.00% | 26,851 |
| 2026-05-12 | 65.00 | 65.00 | 62.40 | 62.40 | -3.11% | 22,437 |
| 2026-05-11 | 62.40 | 64.40 | 62.20 | 64.40 | +3.37% | 20,738 |
| 2026-05-08 | 65.10 | 65.90 | 62.10 | 62.30 | -2.81% | 43,217 |
| 2026-05-07 | 64.80 | 65.00 | 64.00 | 64.10 | -0.77% | 19,012 |
| 2026-05-06 | 64.00 | 65.20 | 63.70 | 64.60 | +1.73% | 21,938 |
| 2026-05-05 | 63.10 | 64.20 | 62.90 | 63.50 | +0.63% | 18,810 |
| 2026-05-04 | 63.80 | 64.70 | 63.10 | 63.10 | -1.41% | 21,781 |
| 2026-04-30 | 62.40 | 64.30 | 62.40 | 64.00 | +1.43% | 25,890 |
| 2026-04-29 | 62.00 | 63.20 | 61.40 | 63.10 | +2.77% | 37,503 |
| 2026-04-28 | 61.40 | 62.00 | 61.00 | 61.40 | +0.16% | 14,125 |
| 2026-04-27 | 62.60 | 62.90 | 61.30 | 61.30 | -1.61% | 17,370 |
| 2026-04-24 | 61.80 | 63.30 | 61.50 | 62.30 | +0.97% | 19,425 |
| 2026-04-23 | 60.90 | 62.20 | 60.90 | 61.70 | +0.65% | 27,153 |
| 2026-04-22 | 61.90 | 61.90 | 61.20 | 61.30 | -0.33% | 21,531 |
| 2026-04-21 | 60.50 | 62.10 | 60.40 | 61.50 | +1.65% | 32,336 |
| 2026-04-20 | 60.60 | 61.10 | 59.90 | 60.50 | -1.31% | 17,908 |
| 2026-04-17 | 60.50 | 61.60 | 58.30 | 61.30 | +0.82% | 46,279 |
| 2026-04-16 | 61.40 | 61.40 | 60.80 | 60.80 | +0.00% | 12,047 |
| 2026-04-15 | 60.80 | 62.20 | 60.60 | 60.80 | +0.16% | 35,150 |
| 2026-04-14 | 61.20 | 61.60 | 60.40 | 60.70 | +1.68% | 18,372 |
| 2026-04-13 | 60.30 | 61.10 | 59.30 | 59.70 | -2.29% | 24,522 |
| 2026-04-10 | 61.40 | 61.70 | 60.70 | 61.10 | +0.33% | 14,836 |
| 2026-04-09 | 61.20 | 61.50 | 60.20 | 60.90 | -0.65% | 15,062 |
| 2026-04-08 | 60.50 | 61.70 | 59.00 | 61.30 | +5.87% | 29,522 |
| 2026-04-07 | 59.20 | 60.70 | 57.90 | 57.90 | -2.53% | 25,212 |
| 2026-04-02 | 59.30 | 59.90 | 58.60 | 59.40 | -0.50% | 24,801 |
| 2026-04-01 | 59.20 | 60.20 | 59.20 | 59.70 | +2.58% | 28,349 |
| 2026-03-31 | 56.10 | 58.40 | 56.10 | 58.20 | +3.74% | 36,677 |
| 2026-03-30 | 55.60 | 56.50 | 54.20 | 56.10 | +0.54% | 20,011 |
| 2026-03-27 | 56.90 | 56.90 | 55.30 | 55.80 | -0.53% | 22,395 |
| 2026-03-26 | 55.90 | 57.00 | 55.80 | 56.10 | -0.53% | 34,376 |
| 2026-03-25 | 55.50 | 56.40 | 55.30 | 56.40 | +3.11% | 41,135 |
| 2026-03-24 | 53.80 | 54.70 | 53.60 | 54.70 | +1.48% | 27,827 |
| 2026-03-23 | 53.00 | 55.30 | 51.40 | 53.90 | -0.92% | 170,659 |
| 2026-03-20 | 55.40 | 55.60 | 53.70 | 54.40 | -1.09% | 55,722 |
| 2026-03-19 | 57.40 | 57.40 | 54.20 | 55.00 | -1.26% | 29,125 |
| 2026-03-18 | 56.30 | 56.70 | 55.20 | 55.70 | +1.09% | 24,607 |
| 2026-03-17 | 54.70 | 56.10 | 53.90 | 55.10 | +0.55% | 34,005 |
| 2026-03-16 | 55.00 | 55.50 | 54.60 | 54.80 | -0.18% | 17,568 |
| 2026-03-13 | 56.20 | 56.30 | 54.60 | 54.90 | -3.51% | 36,657 |
| 2026-03-12 | 58.00 | 58.20 | 56.50 | 56.90 | -2.23% | 19,488 |
| 2026-03-11 | 57.90 | 58.50 | 57.50 | 58.20 | -0.85% | 27,428 |
| 2026-03-10 | 58.50 | 58.70 | 57.50 | 58.70 | +2.98% | 28,860 |
| 2026-03-09 | 56.10 | 57.50 | 55.00 | 57.00 | -1.89% | 44,484 |
| 2026-03-06 | 58.00 | 59.00 | 57.20 | 58.10 | -0.34% | 40,874 |
| 2026-03-05 | 59.90 | 60.30 | 58.20 | 58.30 | -2.02% | 35,491 |
| 2026-03-04 | 58.60 | 59.60 | 58.10 | 59.50 | -0.50% | 36,101 |
| 2026-03-03 | 62.50 | 63.40 | 59.00 | 59.80 | -2.61% | 81,169 |
| 2026-03-02 | 57.60 | 62.30 | 57.10 | 61.40 | +3.89% | 56,119 |
| 2026-02-27 | 60.00 | 61.00 | 59.00 | 59.10 | -1.17% | 63,686 |
| 2026-02-26 | 61.10 | 61.10 | 59.60 | 59.80 | -2.29% | 25,717 |
| 2026-02-25 | 60.90 | 61.50 | 60.60 | 61.20 | +0.82% | 21,133 |
| 2026-02-24 | 60.00 | 60.80 | 59.40 | 60.70 | +0.50% | 31,241 |
| 2026-02-23 | 60.20 | 60.90 | 59.80 | 60.40 | +0.00% | 31,962 |
| 2026-02-20 | 60.70 | 61.00 | 59.30 | 60.40 | -0.82% | 56,701 |
| 2026-02-19 | 61.10 | 61.20 | 60.20 | 60.90 | +0.00% | 15,675 |
| 2026-02-18 | 60.00 | 61.20 | 59.70 | 60.90 | +1.50% | 23,661 |
| 2026-02-17 | 59.50 | 60.00 | 58.70 | 60.00 | +0.33% | 18,128 |
| 2026-02-16 | 59.20 | 60.00 | 59.20 | 59.80 | +0.67% | 11,775 |
| 2026-02-13 | 58.80 | 59.60 | 58.60 | 59.40 | +0.51% | 19,300 |
| 2026-02-12 | 59.70 | 60.40 | 59.00 | 59.10 | +0.17% | 21,796 |
| 2026-02-11 | 59.10 | 59.70 | 58.50 | 59.00 | -0.17% | 23,274 |
| 2026-02-10 | 58.80 | 59.70 | 57.90 | 59.10 | +0.85% | 22,832 |
| 2026-02-09 | 58.10 | 58.80 | 57.60 | 58.60 | +1.74% | 19,472 |
| 2026-02-06 | 56.20 | 57.70 | 56.10 | 57.60 | +2.49% | 11,758 |
| 2026-02-05 | 55.80 | 57.70 | 55.60 | 56.20 | +0.72% | 27,934 |
| 2026-02-04 | 56.90 | 57.30 | 55.70 | 55.80 | -2.28% | 53,846 |
| 2026-02-03 | 57.60 | 57.60 | 56.50 | 57.10 | +0.88% | 14,875 |
| 2026-02-02 | 55.90 | 56.90 | 55.10 | 56.60 | +0.53% | 31,158 |
| 2026-01-30 | 56.50 | 57.00 | 56.00 | 56.30 | -0.35% | 20,785 |
| 2026-01-29 | 57.60 | 58.30 | 55.60 | 56.50 | -3.58% | 38,300 |
| 2026-01-28 | 58.10 | 59.30 | 57.90 | 58.60 | +0.86% | 29,968 |
| 2026-01-27 | 57.90 | 58.20 | 57.30 | 58.10 | +0.17% | 23,559 |
| 2026-01-26 | 57.30 | 58.00 | 56.60 | 58.00 | +1.22% | 30,893 |
| 2026-01-23 | 56.90 | 57.30 | 56.50 | 57.30 | +0.70% | 19,049 |
| 2026-01-22 | 57.80 | 57.90 | 56.30 | 56.90 | +0.89% | 21,264 |
| 2026-01-21 | 56.50 | 56.80 | 55.90 | 56.40 | -0.35% | 18,860 |
| 2026-01-20 | 56.70 | 57.00 | 55.90 | 56.60 | -1.74% | 28,908 |
| 2026-01-19 | 57.60 | 57.80 | 56.70 | 57.60 | -1.20% | 22,857 |
| 2026-01-16 | 58.00 | 59.00 | 58.00 | 58.30 | -0.51% | 24,377 |
| 2026-01-15 | 59.40 | 59.70 | 57.90 | 58.60 | -1.84% | 20,268 |
| 2026-01-14 | 59.30 | 60.00 | 58.70 | 59.70 | +0.84% | 21,593 |
| 2026-01-13 | 59.00 | 59.20 | 58.30 | 59.20 | +0.34% | 20,677 |
| 2026-01-12 | 59.70 | 59.70 | 58.30 | 59.00 | -1.67% | 28,280 |
| 2026-01-09 | 61.40 | 61.70 | 59.80 | 60.00 | -1.96% | 44,902 |
| 2026-01-08 | 61.10 | 61.50 | 60.30 | 61.20 | -0.81% | 16,637 |
| 2026-01-07 | 61.80 | 61.80 | 61.10 | 61.70 | +0.82% | 25,661 |
| 2026-01-06 | 61.50 | 61.70 | 60.80 | 61.20 | -0.81% | 21,775 |
| 2026-01-05 | 59.00 | 61.70 | 59.00 | 61.70 | +4.58% | 25,432 |
| 2026-01-02 | 59.00 | 59.00 | 57.90 | 59.00 | +0.17% | 13,811 |
| 2025-12-31 | 58.70 | 59.20 | 58.30 | 58.90 | +0.51% | 8,786 |
| 2025-12-30 | 58.40 | 58.90 | 58.20 | 58.60 | -0.17% | 20,312 |
| 2025-12-29 | 58.70 | 59.30 | 58.40 | 58.70 | -0.34% | 18,334 |
| 2025-12-24 | 59.00 | 59.50 | 58.50 | 58.90 | +0.17% | 10,996 |
| 2025-12-23 | 59.30 | 59.30 | 58.40 | 58.80 | -0.51% | 25,778 |
| 2025-12-22 | 58.00 | 59.30 | 57.00 | 59.10 | +1.37% | 43,902 |
| 2025-12-19 | 54.00 | 58.70 | 54.00 | 58.30 | +7.17% | 90,457 |
| 2025-12-18 | 53.40 | 54.50 | 53.20 | 54.40 | +1.49% | 28,776 |
| 2025-12-17 | 55.80 | 55.80 | 53.50 | 53.60 | -3.42% | 18,503 |
| 2025-12-16 | 54.30 | 55.60 | 54.00 | 55.50 | +2.02% | 87,891 |
| 2025-12-15 | 54.40 | 54.80 | 54.30 | 54.40 | -0.37% | 27,184 |
| 2025-12-12 | 54.80 | 55.30 | 54.30 | 54.60 | -0.36% | 33,967 |
| 2025-12-11 | 54.90 | 54.90 | 54.20 | 54.80 | +1.48% | 32,444 |
| 2025-12-10 | 54.80 | 54.80 | 53.40 | 54.00 | -0.74% | 34,208 |
| 2025-12-09 | 53.60 | 54.80 | 53.60 | 54.40 | +0.93% | 54,438 |
| 2025-12-08 | 52.10 | 54.00 | 52.10 | 53.90 | +3.45% | 38,665 |
| 2025-12-05 | 52.50 | 52.80 | 52.00 | 52.10 | -0.19% | 37,468 |
| 2025-12-04 | 53.70 | 53.70 | 51.90 | 52.20 | -2.79% | 24,570 |
| 2025-12-03 | 53.80 | 54.20 | 53.20 | 53.70 | +0.94% | 27,014 |
| 2025-12-02 | 53.30 | 54.30 | 53.10 | 53.20 | -1.12% | 16,661 |
| 2025-12-01 | 54.50 | 54.50 | 53.00 | 53.80 | -0.92% | 22,427 |
| 2025-11-28 | 54.00 | 54.50 | 53.20 | 54.30 | +0.74% | 34,557 |
| 2025-11-27 | 53.50 | 53.90 | 53.20 | 53.90 | +0.75% | 31,474 |
| 2025-11-26 | 54.00 | 54.00 | 53.40 | 53.50 | -0.74% | 23,681 |
| 2025-11-25 | 53.00 | 53.90 | 52.50 | 53.90 | +1.89% | 24,929 |
| 2025-11-24 | 52.30 | 53.00 | 52.30 | 52.90 | +1.15% | 54,526 |
| 2025-11-21 | 52.60 | 52.60 | 51.70 | 52.30 | -1.32% | 38,116 |
| 2025-11-20 | 53.10 | 53.90 | 52.70 | 53.00 | +0.38% | 59,865 |
| 2025-11-19 | 51.10 | 53.90 | 51.10 | 52.80 | +3.12% | 93,006 |
| 2025-11-18 | 51.40 | 51.40 | 50.60 | 51.20 | -0.97% | 20,670 |
| 2025-11-17 | 52.10 | 52.10 | 51.10 | 51.70 | -0.58% | 26,625 |
| 2025-11-14 | 51.30 | 52.00 | 49.90 | 52.00 | +0.39% | 61,761 |
| 2025-11-13 | 54.40 | 54.90 | 51.60 | 51.80 | -4.60% | 68,567 |
| 2025-11-12 | 55.00 | 55.40 | 54.30 | 54.30 | -1.09% | 36,844 |
| 2025-11-11 | 54.60 | 54.90 | 54.10 | 54.90 | +0.92% | 35,396 |
| 2025-11-10 | 53.80 | 54.50 | 53.80 | 54.40 | +2.26% | 28,250 |
| 2025-11-07 | 54.10 | 54.20 | 52.90 | 53.20 | -1.48% | 38,238 |
| 2025-11-06 | 54.00 | 54.10 | 53.30 | 54.00 | +0.19% | 41,974 |
| 2025-11-05 | 53.00 | 54.10 | 53.00 | 53.90 | +0.94% | 29,618 |
| 2025-11-04 | 53.60 | 53.70 | 53.10 | 53.40 | -0.93% | 27,514 |
| 2025-11-03 | 54.60 | 54.90 | 53.90 | 53.90 | -1.64% | 18,213 |
| 2025-10-31 | 54.50 | 54.80 | 54.10 | 54.80 | +0.37% | 67,395 |
| 2025-10-30 | 55.40 | 55.60 | 54.50 | 54.60 | -1.80% | 24,671 |
| 2025-10-29 | 53.60 | 56.00 | 53.60 | 55.60 | +3.15% | 43,407 |
| 2025-10-28 | 54.60 | 54.60 | 53.60 | 53.90 | -1.10% | 20,643 |
| 2025-10-27 | 54.80 | 54.80 | 54.00 | 54.50 | -0.18% | 24,964 |
| 2025-10-24 | 54.90 | 54.90 | 53.90 | 54.60 | -0.73% | 25,202 |
| 2025-10-23 | 53.70 | 55.00 | 53.60 | 55.00 | +3.58% | 49,313 |
| 2025-10-22 | 53.40 | 54.30 | 53.10 | 53.10 | +0.00% | 48,723 |
| 2025-10-21 | 54.10 | 54.20 | 52.90 | 53.10 | -1.85% | 24,886 |
| 2025-10-20 | 52.90 | 54.20 | 52.80 | 54.10 | +3.44% | 31,036 |
| 2025-10-17 | 52.50 | 52.90 | 51.70 | 52.30 | -1.32% | 35,661 |
| 2025-10-16 | 52.70 | 53.10 | 52.10 | 53.00 | +0.38% | 22,930 |
| 2025-10-15 | 53.10 | 53.50 | 52.70 | 52.80 | -0.75% | 18,694 |
| 2025-10-14 | 53.20 | 53.70 | 52.50 | 53.20 | -1.12% | 29,482 |
| 2025-10-13 | 53.50 | 54.30 | 53.50 | 53.80 | +1.32% | 22,296 |
| 2025-10-10 | 53.70 | 53.70 | 52.80 | 53.10 | -1.30% | 20,712 |
| 2025-10-09 | 52.80 | 54.10 | 52.30 | 53.80 | +2.28% | 40,222 |
| 2025-10-08 | 53.00 | 53.30 | 52.20 | 52.60 | -0.57% | 28,854 |
| 2025-10-07 | 52.50 | 53.00 | 52.10 | 52.90 | +0.76% | 28,156 |
| 2025-10-06 | 52.00 | 52.80 | 52.00 | 52.50 | +0.00% | 18,730 |
| 2025-10-03 | 52.70 | 53.10 | 52.10 | 52.50 | +0.00% | 34,193 |
| 2025-10-02 | 52.20 | 52.70 | 51.60 | 52.50 | +0.38% | 29,988 |
| 2025-10-01 | 52.50 | 52.60 | 51.50 | 52.30 | -0.76% | 31,581 |
| 2025-09-30 | 52.00 | 52.70 | 51.60 | 52.70 | +1.15% | 35,253 |
| 2025-09-29 | 51.60 | 52.20 | 51.60 | 52.10 | +0.97% | 22,980 |
| 2025-09-26 | 50.50 | 51.90 | 49.80 | 51.60 | +2.99% | 119,040 |
| 2025-09-25 | 53.10 | 53.10 | 49.45 | 50.10 | -5.29% | 116,087 |
| 2025-09-24 | 53.70 | 53.70 | 52.90 | 52.90 | -0.75% | 17,314 |
| 2025-09-23 | 52.80 | 53.60 | 52.80 | 53.30 | +0.76% | 25,066 |
| 2025-09-22 | 52.90 | 53.60 | 52.40 | 52.90 | -0.38% | 26,490 |
| 2025-09-19 | 53.40 | 54.00 | 53.10 | 53.10 | +0.00% | 59,981 |
| 2025-09-18 | 53.70 | 54.00 | 52.90 | 53.10 | -0.56% | 43,228 |
| 2025-09-17 | 53.70 | 53.90 | 53.10 | 53.40 | -0.56% | 13,705 |
| 2025-09-16 | 53.90 | 54.30 | 53.20 | 53.70 | -1.10% | 19,828 |
| 2025-09-15 | 53.50 | 54.50 | 53.00 | 54.30 | +1.12% | 48,741 |
| 2025-09-12 | 53.70 | 54.40 | 53.40 | 53.70 | -0.56% | 22,427 |
| 2025-09-11 | 53.00 | 54.30 | 52.80 | 54.00 | +2.47% | 30,324 |
| 2025-09-10 | 51.90 | 52.80 | 51.80 | 52.70 | +1.74% | 13,446 |
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（+10.83%）。最弱月份：1月（-1.14%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Construcciones y Auxiliar de Ferrocarriles S.A.（CAF.MC）最新收盘价是多少？
2026-09-02 收于 72.30，来自Closelook数据湖的每日价格记录。
CAF.MC 的52周最高价和最低价是多少？
过去52周最高 73.50、最低 49.45（截至 2026-09-02）。
Construcciones y Auxiliar de Ferrocarriles S.A. 历史上最强和最弱的月份是哪个？
历史上，CAF.MC 最强的日历月份是7月（平均 +10.83%），最弱的是1月（平均 -1.14%），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426根日线计算。