CNH Industrial N.V.（CNH）— 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	12.46	13.89	12.39	13.65	+9.20%	53,622,618
2026-09-01	11.80	12.59	11.79	12.50	+5.66%	30,934,188
2026-08-31	12.11	12.25	11.69	11.83	+1.28%	103,170,102
2026-08-28	11.55	11.75	11.34	11.68	+2.19%	12,221,785
2026-08-27	11.62	11.64	11.38	11.43	-1.64%	11,619,100
2026-08-26	11.54	11.85	11.48	11.62	+0.52%	12,678,800
2026-08-25	11.90	11.91	11.48	11.56	-1.70%	17,082,580
2026-08-24	11.90	12.08	11.70	11.76	-0.93%	20,690,119
2026-08-21	11.04	11.91	10.81	11.87	+8.40%	23,940,800
2026-08-20	10.19	10.96	10.19	10.95	+6.41%	33,063,300
2026-08-19	10.12	10.45	10.09	10.29	+2.59%	15,169,400
2026-08-18	10.28	10.30	10.03	10.03	-2.53%	10,346,900
2026-08-17	10.40	10.48	10.29	10.29	-1.44%	8,915,100
2026-08-14	10.35	10.54	10.29	10.44	+0.48%	8,662,000
2026-08-13	10.66	10.71	10.22	10.39	-3.17%	17,722,100
2026-08-12	10.67	10.77	10.46	10.73	+0.94%	14,314,700
2026-08-11	10.49	10.85	10.49	10.63	+1.43%	14,649,700
2026-08-10	10.79	10.82	10.38	10.48	-3.94%	16,041,900
2026-08-07	10.83	11.12	10.83	10.91	+0.55%	9,979,100
2026-08-06	10.81	10.99	10.75	10.85	+0.56%	15,727,600
2026-08-05	11.20	11.26	10.79	10.79	-3.83%	17,390,400
2026-08-04	10.94	11.28	10.58	11.22	+3.89%	18,654,400
2026-08-03	11.41	12.02	10.70	10.80	+5.37%	38,092,500
2026-07-31	10.35	10.38	10.11	10.25	-0.68%	14,557,300
2026-07-30	10.78	10.79	10.24	10.32	-4.09%	13,449,600
2026-07-29	11.29	11.29	10.72	10.76	-5.94%	16,682,700
2026-07-28	11.14	11.45	11.14	11.44	+3.25%	16,089,900
2026-07-27	11.15	11.22	10.87	11.08	-0.63%	12,926,100
2026-07-24	10.68	11.15	10.66	11.15	+4.99%	21,155,100
2026-07-23	10.67	10.87	10.59	10.62	-0.75%	20,111,300
2026-07-22	10.45	10.85	10.45	10.70	+3.38%	7,750,200
2026-07-21	10.41	10.49	10.21	10.35	+0.19%	8,510,200
2026-07-20	10.64	10.70	10.28	10.33	-2.91%	6,228,200
2026-07-17	10.64	10.90	10.59	10.64	+0.38%	6,953,800
2026-07-16	10.51	10.78	10.49	10.60	+0.28%	11,636,500
2026-07-15	10.43	10.63	10.36	10.57	+1.44%	6,838,000
2026-07-14	10.58	10.74	10.27	10.42	+0.00%	7,469,500
2026-07-13	10.44	10.54	10.30	10.42	-0.29%	8,520,500
2026-07-10	10.35	10.55	10.32	10.45	+1.65%	5,419,600
2026-07-09	10.41	10.48	10.28	10.28	+0.10%	8,352,400
2026-07-08	10.27	10.35	10.07	10.27	-1.53%	10,321,700
2026-07-07	10.79	10.83	10.30	10.43	-4.05%	9,430,500
2026-07-06	10.72	10.96	10.64	10.87	+1.40%	7,194,900
2026-07-02	11.05	11.16	10.57	10.72	-1.83%	9,352,600
2026-07-01	11.20	11.20	10.81	10.92	-2.76%	12,720,400
2026-06-30	11.41	11.51	11.22	11.23	-1.40%	11,494,000
2026-06-29	11.00	11.45	10.85	11.39	+3.26%	14,684,300
2026-06-26	10.71	11.17	10.65	11.03	+0.91%	20,685,300
2026-06-25	10.38	10.94	10.36	10.93	+6.01%	10,367,600
2026-06-24	10.00	10.43	9.97	10.31	+3.20%	9,192,800
2026-06-23	10.20	10.31	9.98	9.99	-3.76%	7,311,000
2026-06-22	10.43	10.73	10.32	10.38	-0.76%	8,930,500
2026-06-18	10.46	10.71	10.40	10.46	+1.75%	13,304,900
2026-06-17	10.53	10.79	10.23	10.28	-2.19%	13,130,200
2026-06-16	10.71	10.74	10.40	10.51	-1.50%	10,736,300
2026-06-15	10.83	11.05	10.67	10.67	+0.66%	7,737,100
2026-06-12	10.49	10.78	10.45	10.60	+2.32%	11,686,900
2026-06-11	10.30	10.44	10.06	10.36	+1.77%	9,800,300
2026-06-10	10.68	10.71	10.16	10.18	-5.21%	9,677,200
2026-06-09	10.80	11.00	10.46	10.74	+0.56%	10,933,600
2026-06-08	10.81	11.15	10.67	10.68	-0.65%	10,451,000
2026-06-05	10.86	11.08	10.68	10.75	-0.92%	8,239,600
2026-06-04	11.12	11.18	10.77	10.85	-1.72%	7,725,700
2026-06-03	10.85	11.11	10.81	11.04	+0.82%	10,367,800
2026-06-02	10.40	11.06	10.38	10.95	+11.17%	17,821,000
2026-06-01	10.17	10.17	9.74	9.85	-3.53%	16,616,300
2026-05-29	10.35	10.46	10.21	10.21	-2.39%	14,914,500
2026-05-28	10.30	10.60	10.20	10.46	-0.57%	8,503,100
2026-05-27	10.28	10.59	10.26	10.52	+2.63%	13,081,600
2026-05-26	10.17	10.31	10.11	10.25	+1.38%	7,986,100
2026-05-22	10.21	10.29	10.10	10.11	-0.39%	8,424,600
2026-05-21	10.20	10.30	9.90	10.15	-2.96%	20,603,300
2026-05-20	10.20	10.64	10.09	10.46	+2.25%	11,808,100
2026-05-19	10.43	10.48	10.16	10.23	-2.57%	8,444,900
2026-05-18	10.43	10.65	10.40	10.50	+0.67%	11,430,300
2026-05-15	10.58	10.66	10.36	10.43	-2.25%	9,801,427
2026-05-14	10.84	10.88	10.65	10.67	-0.84%	10,482,880
2026-05-13	10.78	10.85	10.63	10.76	+0.19%	11,437,000
2026-05-12	10.99	11.02	10.55	10.74	-2.10%	23,485,561
2026-05-11	10.69	10.98	10.62	10.97	+0.09%	14,421,520
2026-05-08	10.91	11.03	10.64	10.96	+1.11%	18,658,660
2026-05-07	10.82	10.97	10.81	10.84	+0.18%	18,322,500
2026-05-06	10.56	10.90	10.54	10.82	+4.84%	15,591,430
2026-05-05	10.34	10.61	10.25	10.32	+0.98%	14,865,960
2026-05-04	10.60	10.75	10.07	10.22	-2.48%	16,164,240
2026-05-01	10.57	10.81	10.43	10.48	-2.15%	13,586,850
2026-04-30	10.29	10.98	10.26	10.71	+6.25%	29,728,520
2026-04-29	10.00	10.17	9.94	10.08	+0.40%	22,226,230
2026-04-28	10.33	10.34	9.99	10.04	-2.05%	15,811,310
2026-04-27	10.28	10.48	10.18	10.25	+0.00%	13,813,570
2026-04-24	10.48	10.49	10.18	10.25	-2.38%	13,750,770
2026-04-23	10.52	10.63	10.38	10.50	+0.29%	12,380,480
2026-04-22	10.90	10.94	10.41	10.47	-2.97%	10,718,400
2026-04-21	10.78	11.04	10.73	10.79	-0.46%	14,824,020
2026-04-20	10.46	10.87	10.43	10.84	+2.36%	11,702,270
2026-04-17	10.54	10.78	10.44	10.59	+1.73%	19,513,420
2026-04-16	10.61	10.74	10.37	10.41	-2.16%	19,988,260
2026-04-15	11.43	11.46	10.55	10.64	-7.40%	21,546,631
2026-04-14	11.58	11.62	11.41	11.49	-0.78%	18,689,680
2026-04-13	11.53	11.60	11.34	11.58	+0.09%	9,255,030
2026-04-10	11.70	11.79	11.50	11.57	-0.52%	9,416,331
2026-04-09	11.35	11.76	11.35	11.63	+1.75%	16,333,390
2026-04-08	11.15	11.55	11.15	11.43	+6.82%	19,352,330
2026-04-07	10.69	10.76	10.52	10.70	-0.28%	12,375,500
2026-04-06	10.58	10.74	10.44	10.73	+0.75%	11,459,880
2026-04-02	10.65	10.96	10.48	10.65	-3.36%	15,304,970
2026-04-01	11.05	11.16	10.93	11.02	+0.18%	17,740,801
2026-03-31	10.61	11.04	10.51	11.00	+5.77%	25,998,801
2026-03-30	10.84	10.86	10.39	10.40	-2.99%	19,174,119
2026-03-27	10.88	10.99	10.64	10.72	-2.19%	26,129,430
2026-03-26	11.08	11.15	10.89	10.96	-1.79%	22,899,359
2026-03-25	10.86	11.22	10.73	11.16	+3.91%	31,162,840
2026-03-24	10.12	10.80	9.93	10.74	+2.78%	27,632,881
2026-03-23	10.30	10.46	10.10	10.45	+5.13%	23,321,461
2026-03-20	10.10	10.19	9.86	9.94	-1.39%	27,702,961
2026-03-19	10.00	10.17	9.81	10.08	-0.40%	14,166,800
2026-03-18	10.59	10.68	10.12	10.12	-4.71%	10,942,780
2026-03-17	10.67	10.69	10.37	10.62	+0.95%	9,313,327
2026-03-16	10.70	10.75	10.51	10.52	-1.22%	11,458,380
2026-03-13	10.80	10.87	10.45	10.65	-0.93%	15,649,530
2026-03-12	10.85	10.90	10.62	10.75	-2.09%	12,781,190
2026-03-11	10.96	11.04	10.84	10.98	-0.45%	13,008,910
2026-03-10	11.20	11.32	11.03	11.03	-0.99%	13,753,860
2026-03-09	11.01	11.21	10.70	11.14	-0.09%	14,939,190
2026-03-06	11.23	11.23	10.94	11.15	-2.19%	11,505,070
2026-03-05	11.72	11.77	11.21	11.40	-4.20%	13,503,570
2026-03-04	12.02	12.11	11.84	11.90	-1.33%	7,959,600
2026-03-03	12.02	12.11	11.68	12.06	-2.19%	11,418,950
2026-03-02	12.12	12.34	11.97	12.33	+0.24%	10,633,670
2026-02-27	12.00	12.30	11.93	12.30	+1.23%	12,556,840
2026-02-26	12.37	12.37	11.89	12.15	-1.62%	14,860,810
2026-02-25	12.82	12.87	12.29	12.35	-3.14%	12,470,800
2026-02-24	12.72	12.90	12.68	12.75	+0.16%	11,276,490
2026-02-23	12.95	13.18	12.71	12.73	-2.53%	10,731,770
2026-02-20	12.94	13.20	12.70	13.06	+0.62%	18,245,410
2026-02-19	12.77	13.15	12.72	12.98	+2.45%	20,436,039
2026-02-18	12.94	12.94	12.44	12.67	-3.21%	21,769,881
2026-02-17	11.99	13.31	11.99	13.09	+2.67%	26,783,430
2026-02-13	12.59	12.87	12.38	12.75	+0.47%	20,597,430
2026-02-12	12.73	12.89	12.49	12.69	-0.86%	22,198,439
2026-02-11	12.42	12.84	12.41	12.80	+3.31%	17,218,279
2026-02-10	12.38	12.56	12.34	12.39	+0.16%	12,803,640
2026-02-09	12.34	12.44	12.24	12.37	+0.08%	8,538,611
2026-02-06	11.95	12.52	11.95	12.36	+3.60%	12,794,870
2026-02-05	11.82	12.07	11.80	11.93	-0.25%	14,982,790
2026-02-04	11.41	11.97	11.39	11.96	+6.60%	20,979,000
2026-02-03	10.96	11.25	10.94	11.22	+2.37%	10,454,320
2026-02-02	10.71	10.97	10.67	10.96	+1.86%	8,174,997
2026-01-30	10.69	10.77	10.52	10.76	-0.83%	11,132,260
2026-01-29	10.84	10.96	10.62	10.85	+0.84%	9,116,013
2026-01-28	10.90	10.95	10.70	10.76	-0.37%	8,502,500
2026-01-27	10.84	10.92	10.71	10.80	-1.19%	9,104,933
2026-01-26	10.89	11.02	10.82	10.93	+0.46%	12,566,840
2026-01-23	11.05	11.06	10.72	10.88	-1.54%	11,306,780
2026-01-22	11.02	11.25	11.01	11.05	+0.36%	10,939,630
2026-01-21	10.75	11.04	10.69	11.01	+3.57%	13,191,150
2026-01-20	10.59	10.78	10.54	10.63	-2.66%	14,481,940
2026-01-16	10.88	10.96	10.74	10.92	+0.92%	18,776,631
2026-01-15	10.72	10.91	10.66	10.82	-0.09%	14,264,820
2026-01-14	10.75	10.94	10.60	10.83	+3.64%	20,764,359
2026-01-13	10.36	10.51	10.27	10.45	+1.85%	12,428,350
2026-01-12	10.17	10.37	10.09	10.26	+0.69%	9,331,139
2026-01-09	10.34	10.44	10.02	10.19	-1.16%	9,880,816
2026-01-08	9.79	10.40	9.77	10.31	+4.14%	14,487,030
2026-01-07	10.08	10.21	9.80	9.90	-1.39%	13,032,640
2026-01-06	9.63	10.09	9.63	10.04	+4.04%	17,202,270
2026-01-05	9.35	9.68	9.28	9.65	+3.21%	13,491,830
2026-01-02	9.31	9.47	9.21	9.35	+1.41%	9,290,182
2025-12-31	9.29	9.39	9.21	9.22	-1.28%	10,638,180
2025-12-30	9.39	9.40	9.32	9.34	-0.53%	6,597,687
2025-12-29	9.42	9.48	9.34	9.39	-0.53%	7,193,135
2025-12-26	9.40	9.46	9.35	9.44	+0.53%	4,106,359
2025-12-24	9.41	9.42	9.32	9.39	+0.32%	2,669,438
2025-12-23	9.47	9.47	9.34	9.36	-0.64%	8,078,944
2025-12-22	9.64	9.66	9.41	9.42	-1.98%	10,852,230
2025-12-19	9.61	9.66	9.49	9.61	-0.41%	16,584,170
2025-12-18	9.64	9.74	9.46	9.65	+0.73%	10,211,340
2025-12-17	9.53	9.82	9.53	9.58	-0.52%	11,231,470
2025-12-16	9.59	9.74	9.56	9.63	+0.63%	8,870,716
2025-12-15	9.91	9.96	9.56	9.57	-3.33%	15,005,750
2025-12-12	9.94	10.04	9.80	9.90	-0.20%	11,265,180
2025-12-11	9.77	10.05	9.77	9.92	+1.02%	12,429,000
2025-12-10	9.32	9.84	9.32	9.82	+4.91%	16,190,840
2025-12-09	9.24	9.43	9.20	9.36	+1.30%	18,433,170
2025-12-08	9.43	9.53	9.23	9.24	-2.12%	16,196,330
2025-12-05	9.49	9.67	9.42	9.44	-0.32%	9,875,424
2025-12-04	9.52	9.56	9.41	9.47	-0.32%	7,290,676
2025-12-03	9.33	9.50	9.26	9.50	+2.37%	13,536,140
2025-12-02	9.36	9.36	9.12	9.28	-0.43%	21,143,730
2025-12-01	9.39	9.56	9.29	9.32	-1.17%	18,123,100
2025-11-28	9.25	9.50	9.23	9.43	+0.32%	7,812,930
2025-11-26	9.54	9.60	9.36	9.40	-3.29%	28,173,070
2025-11-25	9.68	9.77	9.55	9.72	+1.78%	11,081,860
2025-11-24	9.67	9.67	9.47	9.55	-1.44%	14,556,770
2025-11-21	9.45	9.79	9.38	9.69	+3.09%	10,098,400
2025-11-20	9.86	9.90	9.36	9.40	-1.98%	11,328,560
2025-11-19	9.52	9.64	9.38	9.59	+0.84%	13,143,360
2025-11-18	9.65	9.74	9.43	9.51	-2.56%	10,916,580
2025-11-17	10.02	10.08	9.71	9.76	-2.89%	14,842,670
2025-11-14	9.96	10.09	9.88	10.05	-0.50%	13,113,990
2025-11-13	10.31	10.40	10.07	10.10	-2.23%	18,497,311
2025-11-12	9.98	10.36	9.91	10.33	+4.55%	15,664,570
2025-11-11	9.62	9.98	9.57	9.88	+2.60%	14,612,200
2025-11-10	9.72	9.78	9.44	9.63	-0.31%	10,777,750
2025-11-07	9.12	9.73	9.00	9.66	-5.85%	35,861,406
2025-11-06	10.47	10.61	10.24	10.26	-2.01%	13,588,480
2025-11-05	10.29	10.56	10.25	10.47	+1.65%	8,656,064
2025-11-04	10.26	10.37	10.18	10.30	-1.06%	12,711,500
2025-11-03	10.40	10.45	10.24	10.41	-0.76%	11,335,550
2025-10-31	10.28	10.51	10.23	10.49	+1.06%	13,745,120
2025-10-30	10.52	10.82	10.35	10.38	-2.26%	16,304,490
2025-10-29	10.57	10.86	10.50	10.62	+0.19%	10,840,330
2025-10-28	10.79	10.80	10.60	10.60	-2.12%	11,270,300
2025-10-27	10.85	11.05	10.78	10.83	+0.46%	8,079,606
2025-10-24	10.88	10.89	10.71	10.78	-0.09%	7,055,897
2025-10-23	10.68	10.81	10.54	10.79	+1.70%	8,754,436
2025-10-22	10.59	10.78	10.53	10.61	-0.38%	10,066,230
2025-10-21	10.48	10.78	10.47	10.65	+1.33%	10,881,470
2025-10-20	10.40	10.60	10.39	10.51	+0.67%	6,686,660
2025-10-17	10.38	10.52	10.35	10.44	-0.10%	13,267,870
2025-10-16	10.29	10.45	10.23	10.45	+2.05%	27,007,590
2025-10-15	10.29	10.35	10.16	10.24	-0.19%	19,435,920
2025-10-14	9.97	10.32	9.87	10.26	+1.99%	18,727,650
2025-10-13	10.40	10.42	10.06	10.06	-0.40%	10,063,450
2025-10-10	10.54	10.64	10.06	10.10	-3.72%	12,543,670
2025-10-09	10.73	10.73	10.49	10.49	-1.78%	10,854,720
2025-10-08	10.93	10.95	10.68	10.68	-2.55%	11,165,900
2025-10-07	10.99	11.07	10.94	10.96	+0.00%	8,432,229
2025-10-06	11.00	11.10	10.88	10.96	+0.46%	8,803,716
2025-10-03	10.85	11.04	10.85	10.91	+0.65%	7,730,290
2025-10-02	10.64	10.94	10.62	10.84	+2.65%	11,738,810
2025-10-01	10.87	10.94	10.54	10.56	-2.67%	10,830,040
2025-09-30	10.88	10.94	10.73	10.85	-0.55%	8,836,018
2025-09-29	10.92	10.95	10.79	10.91	+0.28%	8,596,422
2025-09-26	10.83	10.96	10.83	10.88	+0.74%	7,012,309
2025-09-25	10.78	10.84	10.72	10.80	-0.64%	8,665,821
2025-09-24	10.96	11.10	10.82	10.87	-0.82%	9,423,195
2025-09-23	11.05	11.13	10.89	10.96	-0.36%	10,060,870
2025-09-22	10.94	11.08	10.88	11.00	+0.27%	12,318,690
2025-09-19	11.10	11.19	10.90	10.97	-1.08%	27,287,520
2025-09-18	10.84	11.13	10.84	11.09	+2.21%	11,902,920
2025-09-17	10.95	11.09	10.77	10.85	-0.73%	9,567,396
2025-09-16	10.89	11.00	10.81	10.93	+0.46%	10,714,010
2025-09-15	11.04	11.05	10.85	10.88	-0.82%	10,146,480
2025-09-12	11.09	11.09	10.86	10.97	-2.23%	18,123,510
2025-09-11	11.24	11.42	11.18	11.22	-0.18%	14,948,980
2025-09-10	11.34	11.51	11.16	11.24	-0.79%	9,903,267
2025-09-09	11.45	11.55	11.30	11.33	-1.48%	10,706,660
2025-09-08	11.39	11.53	11.38	11.50	+0.35%	17,020,020
2025-09-05	11.40	11.62	11.37	11.46	+0.88%	12,829,640

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（+15.61%）。最弱月份：11月（-9.41%）。基于2年每日数据（2025–2026）。

1月+15.61%
2月+7.39%
3月-4.86%
4月-4.98%
5月-0.89%
6月+9.26%
7月-4.56%
8月+0.68%
9月-3.13%
10月-0.66%
11月-9.41%
12月-1.07%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

CNH Industrial N.V.（CNH）最新收盘价是多少？

2026-09-02 收于 13.65，来自Closelook数据湖的每日价格记录。

CNH 的52周最高价和最低价是多少？

过去52周最高 13.89、最低 9.00（截至 2026-09-02）。

CNH Industrial N.V. 历史上最强和最弱的月份是哪个？

历史上，CNH 最强的日历月份是1月（平均 +15.61%），最弱的是11月（平均 -9.41%），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418根日线计算。