Comparing Back to the side-by-side chart ↗
Cicor Technologies Ltd（CICN.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 | 136.00 | 138.80 | 133.80 | 133.80 | -0.74% | 8,112 |
| 2026-10-15 | 137.00 | 137.00 | 129.00 | 134.80 | -4.26% | 18,379 |
| 2026-10-14 | 142.40 | 144.00 | 139.40 | 140.80 | +0.72% | 6,758 |
| 2026-10-13 | 137.60 | 140.60 | 135.00 | 139.80 | +1.60% | 9,604 |
| 2026-10-12 | 140.00 | 141.40 | 137.00 | 137.60 | -0.72% | 10,887 |
| 2026-10-09 | 139.00 | 141.80 | 137.60 | 138.60 | -0.29% | 12,542 |
| 2026-10-08 | 141.00 | 141.00 | 138.40 | 139.00 | -2.11% | 6,425 |
| 2026-10-07 | 144.00 | 144.00 | 139.60 | 142.00 | -1.66% | 6,403 |
| 2026-10-06 | 143.20 | 144.80 | 141.40 | 144.40 | +1.26% | 11,947 |
| 2026-10-05 | 146.00 | 146.00 | 142.00 | 142.60 | -1.66% | 8,449 |
| 2026-10-02 | 144.00 | 146.20 | 142.80 | 145.00 | +1.26% | 12,287 |
| 2026-10-01 | 136.00 | 143.20 | 135.80 | 143.20 | +5.92% | 27,899 |
| 2026-09-30 | 134.00 | 136.80 | 134.00 | 135.20 | +0.90% | 7,810 |
| 2026-09-29 | 130.20 | 136.20 | 130.20 | 134.00 | +2.92% | 7,669 |
| 2026-09-28 | 135.40 | 135.40 | 130.20 | 130.20 | -3.98% | 7,254 |
| 2026-09-25 | 134.00 | 135.60 | 131.60 | 135.60 | +2.26% | 9,902 |
| 2026-09-24 | 140.00 | 140.00 | 131.00 | 132.60 | -5.29% | 20,921 |
| 2026-09-23 | 136.80 | 140.00 | 135.80 | 140.00 | +3.86% | 18,456 |
| 2026-09-22 | 133.60 | 136.60 | 131.20 | 134.80 | +2.12% | 14,451 |
| 2026-09-21 | 128.60 | 134.00 | 128.60 | 132.00 | +2.48% | 9,515 |
| 2026-09-18 | 131.00 | 132.60 | 127.60 | 128.80 | -1.23% | 13,929 |
| 2026-09-17 | 129.00 | 132.40 | 128.60 | 130.40 | +1.72% | 9,193 |
| 2026-09-16 | 127.40 | 136.60 | 127.20 | 128.20 | +4.74% | 23,710 |
| 2026-09-15 | 121.40 | 124.00 | 119.40 | 122.40 | +0.33% | 12,223 |
| 2026-09-14 | 132.60 | 132.60 | 121.20 | 122.00 | -8.68% | 15,332 |
| 2026-09-11 | 130.60 | 133.60 | 130.20 | 133.60 | +1.98% | 15,960 |
| 2026-09-10 | 134.40 | 134.80 | 129.00 | 131.00 | -1.50% | 11,748 |
| 2026-09-09 | 130.20 | 133.00 | 129.00 | 133.00 | +2.15% | 9,939 |
| 2026-09-08 | 130.80 | 130.80 | 129.20 | 130.20 | +0.77% | 5,108 |
| 2026-09-07 | 127.00 | 130.20 | 127.00 | 129.20 | +1.89% | 7,220 |
| 2026-09-04 | 121.00 | 128.40 | 121.00 | 126.80 | +5.32% | 13,921 |
| 2026-09-03 | 120.00 | 122.00 | 119.00 | 120.40 | +0.00% | 11,980 |
| 2026-09-02 | 118.60 | 121.60 | 117.40 | 120.40 | +0.33% | 14,496 |
| 2026-09-01 | 127.80 | 127.80 | 119.60 | 120.00 | -5.81% | 25,247 |
| 2026-08-31 | 129.60 | 131.00 | 127.40 | 127.40 | -2.15% | 25,171 |
| 2026-08-28 | 132.00 | 132.60 | 130.20 | 130.20 | -0.76% | 6,219 |
| 2026-08-27 | 130.60 | 134.40 | 130.60 | 131.20 | +1.08% | 14,452 |
| 2026-08-26 | 126.40 | 130.20 | 125.40 | 129.80 | +3.67% | 9,770 |
| 2026-08-25 | 124.40 | 127.60 | 124.20 | 125.20 | +0.64% | 10,152 |
| 2026-08-24 | 126.20 | 126.60 | 122.40 | 124.40 | -1.11% | 13,223 |
| 2026-08-21 | 126.00 | 128.00 | 125.60 | 125.80 | +0.16% | 4,546 |
| 2026-08-20 | 129.40 | 129.40 | 125.60 | 125.60 | -1.41% | 12,813 |
| 2026-08-19 | 131.40 | 131.40 | 127.40 | 127.40 | -3.19% | 12,535 |
| 2026-08-18 | 133.40 | 134.80 | 131.60 | 131.60 | -2.95% | 9,219 |
| 2026-08-17 | 135.60 | 138.80 | 134.00 | 135.60 | +0.44% | 15,173 |
| 2026-08-14 | 132.00 | 135.60 | 130.60 | 135.00 | +2.58% | 14,476 |
| 2026-08-13 | 131.00 | 133.00 | 130.60 | 131.60 | +0.30% | 10,830 |
| 2026-08-12 | 129.20 | 133.00 | 129.20 | 131.20 | +1.08% | 11,348 |
| 2026-08-11 | 129.00 | 132.60 | 128.60 | 129.80 | +0.78% | 18,512 |
| 2026-08-10 | 128.80 | 129.80 | 126.80 | 128.80 | +0.94% | 16,989 |
| 2026-08-07 | 125.00 | 129.60 | 125.00 | 127.60 | +2.08% | 12,565 |
| 2026-08-06 | 121.00 | 125.80 | 119.80 | 125.00 | +3.31% | 11,459 |
| 2026-08-05 | 122.00 | 124.00 | 120.60 | 121.00 | +0.17% | 18,181 |
| 2026-08-04 | 119.00 | 123.60 | 119.00 | 120.80 | +2.90% | 37,180 |
| 2026-08-03 | 118.00 | 118.80 | 115.80 | 117.40 | +0.00% | 16,496 |
| 2026-07-31 | 122.00 | 122.00 | 116.60 | 117.40 | -2.17% | 18,008 |
| 2026-07-30 | 119.00 | 124.00 | 118.60 | 120.00 | +2.04% | 22,576 |
| 2026-07-29 | 121.80 | 121.80 | 116.20 | 117.60 | -3.13% | 17,010 |
| 2026-07-28 | 117.00 | 122.60 | 116.20 | 121.40 | +3.58% | 16,890 |
| 2026-07-27 | 121.00 | 122.60 | 117.20 | 117.20 | -1.51% | 14,273 |
| 2026-07-24 | 121.20 | 123.40 | 118.00 | 119.00 | -2.94% | 26,118 |
| 2026-07-23 | 136.00 | 137.20 | 122.60 | 122.60 | -12.05% | 39,594 |
| 2026-07-22 | 124.00 | 139.40 | 123.60 | 139.40 | +17.34% | 84,149 |
| 2026-07-21 | 115.40 | 119.20 | 114.20 | 118.80 | +2.59% | 15,772 |
| 2026-07-20 | 117.80 | 117.80 | 115.00 | 115.80 | -1.19% | 12,066 |
| 2026-07-17 | 117.20 | 117.60 | 114.80 | 117.20 | -1.01% | 15,967 |
| 2026-07-16 | 114.40 | 121.20 | 112.80 | 118.40 | +4.04% | 42,069 |
| 2026-07-15 | 113.00 | 115.60 | 111.80 | 113.80 | +1.07% | 18,162 |
| 2026-07-14 | 111.80 | 113.00 | 110.40 | 112.60 | +0.36% | 12,093 |
| 2026-07-13 | 114.40 | 114.60 | 111.60 | 112.20 | -3.61% | 20,522 |
| 2026-07-10 | 114.00 | 116.40 | 112.00 | 116.40 | +2.28% | 19,706 |
| 2026-07-09 | 113.60 | 115.40 | 113.20 | 113.80 | +1.43% | 14,061 |
| 2026-07-08 | 114.00 | 114.40 | 110.80 | 112.20 | -2.09% | 17,264 |
| 2026-07-07 | 117.20 | 117.20 | 113.80 | 114.60 | -2.39% | 20,014 |
| 2026-07-06 | 116.00 | 117.60 | 113.60 | 117.40 | +1.73% | 26,325 |
| 2026-07-03 | 112.40 | 118.00 | 110.20 | 115.40 | +3.96% | 43,982 |
| 2026-07-02 | 119.80 | 119.80 | 111.00 | 111.00 | -8.11% | 56,720 |
| 2026-07-01 | 122.80 | 123.00 | 119.60 | 120.80 | -1.15% | 11,810 |
| 2026-06-30 | 118.40 | 122.80 | 118.40 | 122.20 | +3.21% | 13,770 |
| 2026-06-29 | 118.80 | 120.40 | 117.20 | 118.40 | -0.17% | 11,124 |
| 2026-06-26 | 122.00 | 124.00 | 118.60 | 118.60 | -3.42% | 9,890 |
| 2026-06-25 | 122.00 | 125.00 | 121.00 | 122.80 | +0.99% | 11,784 |
| 2026-06-24 | 119.60 | 121.60 | 116.80 | 121.60 | +1.84% | 16,530 |
| 2026-06-23 | 121.00 | 122.00 | 117.20 | 119.40 | -2.13% | 15,410 |
| 2026-06-22 | 121.80 | 122.80 | 118.80 | 122.00 | -0.81% | 18,712 |
| 2026-06-19 | 128.40 | 129.80 | 123.00 | 123.00 | -4.06% | 23,961 |
| 2026-06-18 | 133.20 | 133.40 | 127.80 | 128.20 | -3.61% | 9,585 |
| 2026-06-17 | 129.80 | 135.20 | 128.40 | 133.00 | +3.42% | 10,027 |
| 2026-06-16 | 135.80 | 137.80 | 122.60 | 128.60 | -4.74% | 38,156 |
| 2026-06-15 | 142.00 | 142.40 | 132.00 | 135.00 | -0.59% | 14,152 |
| 2026-06-12 | 143.60 | 144.40 | 132.20 | 135.80 | -4.10% | 18,251 |
| 2026-06-11 | 140.00 | 143.20 | 139.00 | 141.60 | +0.43% | 7,067 |
| 2026-06-10 | 142.00 | 142.80 | 137.20 | 141.00 | -1.40% | 11,002 |
| 2026-06-09 | 152.60 | 152.60 | 143.00 | 143.00 | -6.04% | 10,202 |
| 2026-06-08 | 145.40 | 153.20 | 142.80 | 152.20 | +0.26% | 10,740 |
| 2026-06-05 | 154.40 | 156.20 | 151.00 | 151.80 | -1.56% | 12,460 |
| 2026-06-04 | 150.00 | 154.60 | 150.00 | 154.20 | +2.39% | 10,709 |
| 2026-06-03 | 149.20 | 151.20 | 147.20 | 150.60 | +1.48% | 10,130 |
| 2026-06-02 | 150.40 | 156.00 | 144.60 | 148.40 | +0.41% | 10,743 |
| 2026-06-01 | 158.00 | 158.00 | 146.40 | 147.80 | -6.46% | 10,879 |
| 2026-05-29 | 158.00 | 158.00 | 156.60 | 158.00 | +0.00% | 66,519 |
| 2026-05-28 | 151.80 | 158.40 | 151.40 | 158.00 | +3.67% | 11,986 |
| 2026-05-27 | 152.60 | 154.80 | 150.00 | 152.40 | +0.93% | 9,685 |
| 2026-05-26 | 146.00 | 152.40 | 143.00 | 151.00 | +4.14% | 22,875 |
| 2026-05-22 | 141.40 | 145.60 | 140.00 | 145.00 | +4.62% | 13,206 |
| 2026-05-21 | 142.80 | 142.80 | 137.20 | 138.60 | -1.84% | 8,690 |
| 2026-05-20 | 134.20 | 142.20 | 134.20 | 141.20 | +5.22% | 11,986 |
| 2026-05-19 | 134.20 | 136.60 | 131.40 | 134.20 | +0.90% | 7,889 |
| 2026-05-18 | 137.60 | 138.20 | 130.00 | 133.00 | -3.90% | 10,893 |
| 2026-05-15 | 139.00 | 142.40 | 137.80 | 138.40 | -1.84% | 9,501 |
| 2026-05-13 | 140.20 | 144.00 | 139.80 | 141.00 | +0.43% | 8,611 |
| 2026-05-12 | 141.80 | 142.80 | 137.80 | 140.40 | -2.36% | 10,654 |
| 2026-05-11 | 143.00 | 145.40 | 141.20 | 143.80 | +0.84% | 7,515 |
| 2026-05-08 | 142.00 | 145.40 | 141.00 | 142.60 | +0.28% | 6,454 |
| 2026-05-07 | 144.00 | 146.60 | 141.80 | 142.20 | -1.39% | 10,675 |
| 2026-05-06 | 140.20 | 146.60 | 138.00 | 144.20 | +3.89% | 17,958 |
| 2026-05-05 | 142.60 | 145.00 | 138.80 | 138.80 | -1.98% | 11,996 |
| 2026-05-04 | 139.00 | 146.80 | 139.00 | 141.60 | +3.06% | 17,125 |
| 2026-04-30 | 135.60 | 138.80 | 135.00 | 137.40 | +0.59% | 21,864 |
| 2026-04-29 | 136.00 | 139.00 | 135.80 | 136.60 | +1.04% | 8,404 |
| 2026-04-28 | 136.00 | 137.20 | 134.20 | 135.20 | -1.89% | 10,210 |
| 2026-04-27 | 137.00 | 148.60 | 137.00 | 137.80 | +1.03% | 32,218 |
| 2026-04-24 | 133.20 | 136.40 | 132.00 | 136.40 | +2.40% | 8,976 |
| 2026-04-23 | 130.00 | 133.20 | 127.80 | 133.20 | +2.30% | 10,055 |
| 2026-04-22 | 134.20 | 136.40 | 130.20 | 130.20 | -2.40% | 9,029 |
| 2026-04-21 | 136.40 | 137.20 | 132.60 | 133.40 | -2.63% | 8,231 |
| 2026-04-20 | 138.20 | 140.40 | 132.00 | 137.00 | -3.79% | 15,416 |
| 2026-04-17 | 140.20 | 143.80 | 138.00 | 142.40 | +0.71% | 9,833 |
| 2026-04-16 | 138.20 | 141.40 | 135.00 | 141.40 | +3.06% | 18,720 |
| 2026-04-15 | 137.00 | 140.80 | 136.00 | 137.20 | +0.44% | 17,056 |
| 2026-04-14 | 129.00 | 138.40 | 129.00 | 136.60 | +11.06% | 24,514 |
| 2026-04-13 | 120.60 | 123.60 | 119.00 | 123.00 | +0.82% | 16,694 |
| 2026-04-10 | 123.60 | 127.00 | 122.00 | 122.00 | -0.65% | 13,622 |
| 2026-04-09 | 126.00 | 127.20 | 119.20 | 122.80 | -2.23% | 19,190 |
| 2026-04-08 | 122.00 | 127.60 | 121.60 | 125.60 | +7.35% | 17,996 |
| 2026-04-07 | 120.00 | 121.00 | 116.00 | 117.00 | -0.85% | 17,229 |
| 2026-04-02 | 120.00 | 120.00 | 110.50 | 118.00 | -4.45% | 23,074 |
| 2026-04-01 | 122.50 | 124.50 | 119.50 | 123.50 | +5.56% | 18,469 |
| 2026-03-31 | 113.00 | 117.00 | 113.00 | 117.00 | +4.00% | 13,425 |
| 2026-03-30 | 115.00 | 116.00 | 112.00 | 112.50 | -3.02% | 11,287 |
| 2026-03-27 | 122.50 | 122.50 | 116.00 | 116.00 | -4.53% | 14,756 |
| 2026-03-26 | 121.50 | 123.50 | 120.00 | 121.50 | -1.62% | 7,112 |
| 2026-03-25 | 122.00 | 125.50 | 121.00 | 123.50 | +3.35% | 8,871 |
| 2026-03-24 | 119.50 | 122.00 | 116.00 | 119.50 | -0.42% | 23,357 |
| 2026-03-23 | 116.50 | 122.50 | 112.50 | 120.00 | +0.00% | 16,159 |
| 2026-03-20 | 120.00 | 122.50 | 118.00 | 120.00 | +0.00% | 34,190 |
| 2026-03-19 | 127.00 | 127.00 | 120.00 | 120.00 | -5.88% | 13,870 |
| 2026-03-18 | 127.00 | 128.50 | 126.50 | 127.50 | +1.59% | 8,998 |
| 2026-03-17 | 125.00 | 128.00 | 122.00 | 125.50 | +0.80% | 11,097 |
| 2026-03-16 | 125.00 | 126.00 | 122.00 | 124.50 | +1.22% | 7,564 |
| 2026-03-13 | 124.00 | 127.00 | 121.50 | 123.00 | -0.81% | 8,543 |
| 2026-03-12 | 126.50 | 126.50 | 122.50 | 124.00 | -1.98% | 9,476 |
| 2026-03-11 | 125.00 | 128.50 | 123.00 | 126.50 | -0.39% | 15,581 |
| 2026-03-10 | 126.50 | 128.00 | 122.50 | 127.00 | +2.42% | 35,001 |
| 2026-03-09 | 128.00 | 128.00 | 123.50 | 124.00 | -6.77% | 29,025 |
| 2026-03-06 | 133.00 | 136.50 | 129.50 | 133.00 | -0.37% | 23,240 |
| 2026-03-05 | 157.50 | 157.50 | 128.50 | 133.50 | -15.77% | 82,840 |
| 2026-03-04 | 156.00 | 160.50 | 155.50 | 158.50 | +1.28% | 8,822 |
| 2026-03-03 | 158.00 | 159.50 | 151.00 | 156.50 | -3.69% | 14,246 |
| 2026-03-02 | 162.00 | 166.50 | 159.00 | 162.50 | -2.40% | 14,415 |
| 2026-02-27 | 167.00 | 168.50 | 161.50 | 166.50 | -0.30% | 13,426 |
| 2026-02-26 | 169.50 | 170.50 | 165.50 | 167.00 | -0.60% | 9,815 |
| 2026-02-25 | 167.50 | 170.50 | 167.00 | 168.00 | +0.30% | 7,067 |
| 2026-02-24 | 166.00 | 169.50 | 160.50 | 167.50 | +0.90% | 17,027 |
| 2026-02-23 | 164.50 | 168.50 | 164.00 | 166.00 | +0.00% | 17,454 |
| 2026-02-20 | 164.00 | 167.50 | 160.00 | 166.00 | +1.84% | 17,668 |
| 2026-02-19 | 163.00 | 165.50 | 159.50 | 163.00 | -0.31% | 12,120 |
| 2026-02-18 | 163.00 | 165.00 | 158.50 | 163.50 | +0.93% | 19,061 |
| 2026-02-17 | 154.50 | 162.00 | 152.50 | 162.00 | +4.52% | 20,820 |
| 2026-02-16 | 152.00 | 155.50 | 150.50 | 155.00 | +1.31% | 15,494 |
| 2026-02-13 | 148.00 | 156.00 | 148.00 | 153.00 | +3.38% | 21,795 |
| 2026-02-12 | 146.50 | 151.00 | 143.00 | 148.00 | +2.42% | 30,235 |
| 2026-02-11 | 145.50 | 146.50 | 141.50 | 144.50 | -2.03% | 27,812 |
| 2026-02-10 | 143.50 | 151.50 | 139.00 | 147.50 | +6.50% | 51,232 |
| 2026-02-09 | 133.00 | 139.00 | 132.50 | 138.50 | +4.92% | 17,314 |
| 2026-02-06 | 125.00 | 135.00 | 122.50 | 132.00 | +4.76% | 18,985 |
| 2026-02-05 | 129.50 | 130.50 | 125.00 | 126.00 | -3.08% | 15,775 |
| 2026-02-04 | 129.50 | 135.50 | 126.00 | 130.00 | +7.00% | 31,388 |
| 2026-02-03 | 125.00 | 127.00 | 119.00 | 121.50 | -2.41% | 14,586 |
| 2026-02-02 | 122.00 | 125.00 | 119.50 | 124.50 | +1.22% | 15,049 |
| 2026-01-30 | 124.50 | 127.00 | 122.00 | 123.00 | -1.20% | 17,806 |
| 2026-01-29 | 125.00 | 125.50 | 122.50 | 124.50 | +0.00% | 15,498 |
| 2026-01-28 | 128.00 | 128.00 | 122.50 | 124.50 | -0.80% | 17,715 |
| 2026-01-27 | 126.50 | 128.00 | 123.50 | 125.50 | +0.00% | 11,001 |
| 2026-01-26 | 124.50 | 126.00 | 122.50 | 125.50 | +0.00% | 12,018 |
| 2026-01-23 | 123.00 | 125.50 | 121.00 | 125.50 | +1.62% | 11,262 |
| 2026-01-22 | 122.00 | 123.50 | 118.50 | 123.50 | +2.07% | 21,628 |
| 2026-01-21 | 127.50 | 128.50 | 121.00 | 121.00 | -5.84% | 27,363 |
| 2026-01-20 | 121.00 | 130.00 | 118.50 | 128.50 | +5.76% | 22,421 |
| 2026-01-19 | 122.00 | 122.00 | 118.50 | 121.50 | -1.22% | 13,338 |
| 2026-01-16 | 120.00 | 126.00 | 119.00 | 123.00 | +0.41% | 27,786 |
| 2026-01-15 | 125.00 | 127.00 | 120.00 | 122.50 | -2.78% | 22,239 |
| 2026-01-14 | 131.00 | 131.50 | 125.50 | 126.00 | -5.62% | 25,921 |
| 2026-01-13 | 131.00 | 140.50 | 129.50 | 133.50 | +0.38% | 39,984 |
| 2026-01-12 | 127.50 | 133.00 | 127.50 | 133.00 | +4.31% | 29,289 |
| 2026-01-09 | 123.00 | 128.00 | 122.00 | 127.50 | +3.24% | 21,121 |
| 2026-01-08 | 127.50 | 128.00 | 121.00 | 123.50 | -3.14% | 21,612 |
| 2026-01-07 | 125.00 | 134.00 | 124.50 | 127.50 | +2.41% | 23,602 |
| 2026-01-06 | 126.00 | 126.00 | 123.00 | 124.50 | -0.80% | 8,256 |
| 2026-01-05 | 129.50 | 129.50 | 119.50 | 125.50 | -1.18% | 19,520 |
| 2025-12-30 | 122.00 | 127.50 | 122.00 | 127.00 | +3.25% | 14,330 |
| 2025-12-29 | 123.00 | 123.00 | 119.50 | 123.00 | -0.81% | 12,737 |
| 2025-12-23 | 124.50 | 126.50 | 120.00 | 124.00 | -0.40% | 21,035 |
| 2025-12-22 | 123.50 | 125.50 | 122.00 | 124.50 | +1.22% | 11,526 |
| 2025-12-19 | 123.50 | 125.00 | 119.50 | 123.00 | +4.68% | 32,266 |
| 2025-12-18 | 119.00 | 122.00 | 116.50 | 117.50 | -1.67% | 16,931 |
| 2025-12-17 | 123.50 | 124.00 | 119.50 | 119.50 | -4.40% | 19,902 |
| 2025-12-16 | 124.50 | 125.50 | 121.00 | 125.00 | -0.40% | 29,410 |
| 2025-12-15 | 131.00 | 132.00 | 125.50 | 125.50 | -3.83% | 20,786 |
| 2025-12-12 | 129.50 | 136.00 | 129.50 | 130.50 | +1.56% | 40,557 |
| 2025-12-11 | 133.00 | 133.00 | 124.50 | 128.50 | -3.38% | 66,867 |
| 2025-12-10 | 160.00 | 160.00 | 131.00 | 133.00 | -27.91% | 86,298 |
| 2025-12-09 | 184.50 | 187.50 | 180.00 | 184.50 | +1.10% | 9,344 |
| 2025-12-08 | 177.00 | 184.50 | 174.50 | 182.50 | +2.24% | 8,069 |
| 2025-12-05 | 177.00 | 181.50 | 176.00 | 178.50 | +0.85% | 15,185 |
| 2025-12-04 | 175.50 | 178.50 | 174.50 | 177.00 | +1.14% | 8,043 |
| 2025-12-03 | 176.00 | 179.50 | 172.00 | 175.00 | -0.85% | 18,695 |
| 2025-12-02 | 171.00 | 179.00 | 170.00 | 176.50 | +2.02% | 10,940 |
| 2025-12-01 | 179.00 | 179.00 | 171.50 | 173.00 | -3.35% | 11,398 |
| 2025-11-28 | 177.00 | 179.50 | 173.00 | 179.00 | -0.28% | 9,159 |
| 2025-11-27 | 177.00 | 179.50 | 175.00 | 179.50 | +1.99% | 7,838 |
| 2025-11-26 | 172.50 | 177.50 | 172.50 | 176.00 | +2.03% | 8,228 |
| 2025-11-25 | 174.50 | 174.50 | 170.00 | 172.50 | -0.58% | 7,618 |
| 2025-11-24 | 171.50 | 174.50 | 167.50 | 173.50 | +2.06% | 24,351 |
| 2025-11-21 | 181.50 | 182.00 | 168.00 | 170.00 | -8.60% | 11,330 |
| 2025-11-20 | 185.50 | 192.00 | 183.50 | 186.00 | +2.48% | 10,382 |
| 2025-11-19 | 189.00 | 191.00 | 179.50 | 181.50 | -3.71% | 11,718 |
| 2025-11-18 | 172.00 | 192.50 | 172.00 | 188.50 | +8.65% | 28,665 |
| 2025-11-17 | 176.50 | 184.00 | 172.00 | 173.50 | -1.14% | 13,285 |
| 2025-11-14 | 174.00 | 175.50 | 169.00 | 175.50 | -0.28% | 11,662 |
| 2025-11-13 | 177.50 | 181.00 | 173.50 | 176.00 | -0.28% | 17,597 |
| 2025-11-12 | 184.00 | 186.50 | 173.00 | 176.50 | -4.08% | 18,262 |
| 2025-11-11 | 187.50 | 187.50 | 184.00 | 184.00 | -0.81% | 7,357 |
| 2025-11-10 | 185.50 | 191.00 | 185.00 | 185.50 | +0.82% | 7,181 |
| 2025-11-07 | 186.00 | 189.00 | 182.50 | 184.00 | -0.81% | 8,862 |
| 2025-11-06 | 195.50 | 196.00 | 185.50 | 185.50 | -5.12% | 12,140 |
| 2025-11-05 | 207.00 | 207.00 | 192.00 | 195.50 | -6.01% | 21,313 |
| 2025-11-04 | 220.00 | 220.00 | 206.00 | 208.00 | -5.88% | 12,907 |
| 2025-11-03 | 223.00 | 229.00 | 218.00 | 221.00 | +0.00% | 13,076 |
| 2025-10-31 | 213.00 | 221.00 | 210.00 | 221.00 | +3.76% | 20,817 |
| 2025-10-30 | 215.00 | 218.00 | 208.00 | 213.00 | +1.91% | 47,057 |
| 2025-10-29 | 207.00 | 222.00 | 205.00 | 209.00 | +0.00% | 14,843 |
| 2025-10-28 | 194.50 | 209.00 | 194.50 | 209.00 | +7.73% | 17,792 |
| 2025-10-27 | 194.00 | 195.50 | 191.00 | 194.00 | -0.26% | 6,982 |
| 2025-10-24 | 192.00 | 194.50 | 190.50 | 194.50 | +0.78% | 4,822 |
| 2025-10-23 | 186.00 | 193.00 | 184.00 | 193.00 | +4.32% | 9,283 |
| 2025-10-22 | 187.00 | 189.00 | 184.00 | 185.00 | -1.33% | 10,361 |
| 2025-10-21 | 193.50 | 194.00 | 186.00 | 187.50 | -3.10% | 5,862 |
| 2025-10-20 | 191.00 | 197.00 | 191.00 | 193.50 | +1.84% | 5,567 |
| 2025-10-17 | 197.00 | 197.00 | 190.00 | 190.00 | -3.55% | 7,560 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+21.35%）。最弱月份：12月（-26.59%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Cicor Technologies Ltd（CICN.SW）最新收盘价是多少？
2026-10-16 收于 133.80，来自Closelook数据湖的每日价格记录。
CICN.SW 的52周最高价和最低价是多少？
过去52周最高 229.00、最低 110.20（截至 2026-10-16）。
Cicor Technologies Ltd 历史上最强和最弱的月份是哪个？
历史上，CICN.SW 最强的日历月份是2月（平均 +21.35%），最弱的是12月（平均 -26.59%），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。