CPH Chemie und Papier Holding（CPHN.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	57.00	57.00	56.80	57.00	+0.00%	630
2026-10-15	56.60	57.00	56.60	57.00	+1.06%	1,665
2026-10-14	56.80	56.80	55.80	56.40	-1.05%	18,295
2026-10-13	57.60	57.60	56.40	57.00	-0.70%	1,639
2026-10-12	57.20	57.40	57.00	57.40	+0.70%	235
2026-10-09	56.40	57.00	56.40	57.00	+1.42%	1,262
2026-10-08	55.80	56.20	55.40	56.20	+0.36%	1,744
2026-10-07	56.80	57.00	56.00	56.00	-1.41%	1,013
2026-10-06	57.60	58.80	56.80	56.80	-1.05%	3,341
2026-10-05	59.40	59.80	57.40	57.40	-3.69%	2,118
2026-10-02	60.00	60.00	59.20	59.60	-0.33%	545
2026-10-01	60.00	60.00	59.80	59.80	+0.00%	535
2026-09-30	59.60	59.80	58.60	59.80	+0.34%	1,185
2026-09-29	58.80	59.60	58.20	59.60	+1.71%	1,901
2026-09-28	59.60	59.80	58.60	58.60	-2.01%	418
2026-09-25	59.60	59.80	59.00	59.80	+0.00%	993
2026-09-24	59.00	59.80	58.60	59.80	+1.01%	1,262
2026-09-23	59.00	59.80	59.00	59.20	+0.00%	257
2026-09-22	59.60	59.80	59.00	59.20	-0.67%	914
2026-09-21	60.00	60.00	59.60	59.60	-1.00%	1,022
2026-09-18	59.00	60.20	58.80	60.20	+2.38%	5,426
2026-09-17	59.80	59.80	58.80	58.80	-1.34%	762
2026-09-16	59.80	59.80	58.80	59.60	-0.67%	829
2026-09-15	59.20	60.00	59.20	60.00	+1.01%	17,812
2026-09-14	59.20	59.40	59.00	59.40	+0.34%	294
2026-09-11	59.00	59.80	59.00	59.20	+0.00%	30,776
2026-09-10	59.40	59.40	58.80	59.20	-1.33%	364
2026-09-09	60.40	60.40	59.60	60.00	-0.99%	757
2026-09-08	59.00	60.60	58.80	60.60	+2.71%	3,873
2026-09-07	59.40	59.60	58.80	59.00	-0.67%	1,576
2026-09-04	59.00	59.40	58.80	59.40	+0.68%	3,399
2026-09-03	59.00	59.00	58.60	59.00	-1.01%	5,683
2026-09-02	58.20	59.60	58.20	59.60	+2.76%	464
2026-09-01	59.00	59.00	58.00	58.00	-1.69%	342
2026-08-31	59.40	59.40	58.40	59.00	+0.68%	491
2026-08-28	59.40	59.60	58.60	58.60	-1.35%	451
2026-08-27	59.00	59.40	58.60	59.40	+0.34%	5,908
2026-08-26	59.00	59.20	58.60	59.20	+0.00%	454
2026-08-25	59.80	60.00	59.20	59.20	-1.33%	919
2026-08-24	59.20	60.00	59.20	60.00	+1.01%	591
2026-08-21	58.60	59.40	58.60	59.40	+1.71%	293
2026-08-20	58.80	58.80	58.40	58.40	-1.02%	277
2026-08-19	59.40	60.00	58.60	59.00	-0.67%	6,391
2026-08-18	59.20	60.20	59.00	59.40	+0.00%	888
2026-08-17	60.00	60.20	59.20	59.40	-1.00%	547
2026-08-14	59.80	60.00	59.20	60.00	+0.00%	2,232
2026-08-13	61.00	61.00	60.00	60.00	-1.32%	789
2026-08-12	60.00	60.80	60.00	60.80	+1.67%	255
2026-08-11	60.40	60.80	59.80	59.80	-0.99%	863
2026-08-10	60.20	60.60	60.20	60.40	+1.00%	566
2026-08-07	59.20	59.80	59.20	59.80	+1.36%	129
2026-08-06	58.40	59.00	58.40	59.00	+1.37%	657
2026-08-05	58.00	58.40	57.60	58.20	+0.34%	515
2026-08-04	58.00	58.40	58.00	58.00	+0.00%	453
2026-08-03	57.80	58.00	57.80	58.00	+0.00%	14
2026-07-31	57.80	58.00	57.60	58.00	+0.00%	159
2026-07-30	58.20	58.20	57.60	58.00	-0.68%	875
2026-07-29	58.40	58.40	58.40	58.40	+0.34%	499
2026-07-28	58.40	58.40	58.20	58.20	+0.00%	16
2026-07-27	58.00	58.60	58.00	58.20	+0.69%	533
2026-07-24	58.00	58.00	57.80	57.80	-0.69%	29
2026-07-23	57.80	58.20	57.80	58.20	+0.34%	222
2026-07-22	57.40	58.00	57.00	58.00	+1.75%	1,784
2026-07-21	57.00	57.00	56.60	57.00	+0.35%	2,401
2026-07-20	56.60	56.80	56.60	56.80	-0.35%	453
2026-07-17	57.00	57.40	56.60	57.00	+0.35%	1,437
2026-07-16	57.00	57.00	56.80	56.80	-0.35%	123
2026-07-15	56.80	57.00	56.80	57.00	+0.71%	196
2026-07-14	56.80	56.80	56.60	56.60	+0.00%	249
2026-07-13	57.80	57.80	56.60	56.60	-0.70%	9,538
2026-07-10	56.80	57.00	56.80	57.00	+0.71%	15
2026-07-09	56.60	57.00	56.60	56.60	+0.00%	62
2026-07-08	56.80	57.00	56.60	56.60	-0.70%	225
2026-07-07	57.40	57.40	57.00	57.00	-0.70%	198
2026-07-06	57.40	57.40	57.00	57.40	+0.00%	189
2026-07-03	56.80	58.00	56.80	57.40	+1.41%	1,483
2026-07-02	55.80	56.60	55.80	56.60	+1.80%	67
2026-07-01	55.40	56.00	55.00	55.60	+0.72%	2,906
2026-06-30	55.40	55.40	55.20	55.20	+0.00%	23
2026-06-29	55.60	55.60	55.20	55.20	-0.72%	160
2026-06-26	55.40	55.60	55.40	55.60	+0.00%	497
2026-06-25	55.60	55.60	55.40	55.60	+0.36%	258
2026-06-24	55.00	55.40	55.00	55.40	+0.73%	318
2026-06-23	56.20	56.20	55.00	55.00	-2.48%	364
2026-06-22	56.80	56.80	56.40	56.40	-1.05%	123
2026-06-19	56.00	57.40	56.00	57.00	+2.15%	870
2026-06-18	56.60	56.60	55.80	55.80	-1.06%	201
2026-06-17	56.60	57.00	56.40	56.40	+0.00%	394
2026-06-16	57.20	57.60	56.40	56.40	-1.40%	703
2026-06-15	56.20	57.20	56.00	57.20	+1.78%	786
2026-06-12	56.80	57.00	56.20	56.20	-0.71%	85
2026-06-11	57.00	57.20	56.60	56.60	-0.70%	302
2026-06-10	57.40	57.60	57.00	57.00	-1.04%	488
2026-06-09	58.60	58.80	57.60	57.60	-1.71%	788
2026-06-08	58.80	58.80	58.40	58.60	+1.38%	621
2026-06-05	58.20	58.40	57.80	57.80	-1.03%	181
2026-06-04	57.80	58.60	57.40	58.40	+0.69%	550
2026-06-03	57.60	58.00	57.60	58.00	+0.69%	214
2026-06-02	58.00	58.00	57.60	57.60	-0.69%	46
2026-06-01	58.20	58.20	58.00	58.00	+0.00%	264
2026-05-29	58.60	58.80	57.60	58.00	-0.68%	2,192
2026-05-28	58.40	58.60	58.40	58.40	+0.00%	508
2026-05-27	57.60	58.40	57.40	58.40	+1.04%	803
2026-05-26	58.00	58.00	57.40	57.80	+0.00%	70
2026-05-22	58.00	58.60	57.80	57.80	+0.00%	971
2026-05-21	57.80	58.40	57.80	57.80	+0.35%	522
2026-05-20	58.20	58.20	57.60	57.60	-1.37%	728
2026-05-19	58.40	58.40	58.20	58.40	+0.34%	37
2026-05-18	59.20	59.20	57.40	58.20	-3.00%	3,242
2026-05-15	59.00	60.00	58.80	60.00	+2.04%	1,755
2026-05-13	58.60	59.00	58.40	58.80	+1.03%	796
2026-05-12	59.60	59.60	58.20	58.20	-2.68%	1,296
2026-05-11	60.00	60.00	59.80	59.80	+0.00%	92
2026-05-08	59.20	59.80	59.20	59.80	+0.67%	494
2026-05-07	59.60	59.60	59.40	59.40	+0.00%	956
2026-05-06	59.20	60.40	59.00	59.40	+0.68%	3,364
2026-05-05	59.40	59.40	58.80	59.00	+0.00%	547
2026-05-04	58.60	59.60	58.00	59.00	+2.43%	2,359
2026-04-30	58.20	58.20	56.80	57.60	-1.71%	13,681
2026-04-29	60.20	60.80	58.60	58.60	-3.62%	4,530
2026-04-28	60.60	60.80	60.20	60.80	+1.33%	1,657
2026-04-27	61.80	61.80	60.00	60.00	-2.60%	2,687
2026-04-24	62.00	62.60	61.00	61.60	+0.00%	1,922
2026-04-23	61.60	61.80	61.00	61.60	+0.98%	1,007
2026-04-22	60.80	62.00	60.80	61.00	+1.33%	1,350
2026-04-21	59.40	60.80	59.40	60.20	+2.38%	1,221
2026-04-20	60.00	60.00	58.80	58.80	-2.00%	1,022
2026-04-17	58.40	60.00	58.40	60.00	+2.04%	748
2026-04-16	58.40	59.00	58.40	58.80	+0.68%	72
2026-04-15	59.00	59.00	58.20	58.40	-1.02%	2,755
2026-04-14	58.00	59.00	58.00	59.00	+2.43%	861
2026-04-13	56.60	57.80	56.60	57.60	+1.41%	764
2026-04-10	56.40	57.00	56.00	56.80	+1.43%	755
2026-04-09	55.40	56.00	55.40	56.00	+0.00%	112
2026-04-08	54.80	56.60	54.80	56.00	+3.32%	3,772
2026-04-07	55.60	55.60	54.20	54.20	-1.81%	1,603
2026-04-02	56.00	56.40	55.20	55.20	-1.43%	750
2026-04-01	57.60	57.80	56.00	56.00	-3.78%	3,829
2026-03-31	58.00	58.20	57.00	58.20	+0.34%	358
2026-03-30	58.40	59.00	58.00	58.00	-1.69%	1,820
2026-03-27	58.40	59.00	58.40	59.00	+1.03%	44
2026-03-26	58.40	59.00	58.40	58.40	-1.02%	305
2026-03-25	59.00	59.00	58.40	59.00	+0.00%	455
2026-03-24	60.00	60.00	57.80	59.00	-1.67%	2,347
2026-03-23	61.20	61.20	60.00	60.00	-3.23%	2,172
2026-03-20	61.20	62.00	60.60	62.00	+1.64%	2,011
2026-03-19	63.20	63.20	61.00	61.00	-5.28%	1,043
2026-03-18	65.00	65.00	64.40	64.40	+0.63%	1,214
2026-03-17	64.60	65.00	64.00	64.00	-0.62%	671
2026-03-16	63.00	65.20	63.00	64.40	+0.63%	1,902
2026-03-13	64.00	64.00	63.80	64.00	-0.93%	35
2026-03-12	64.40	64.60	63.40	64.60	-0.62%	1,212
2026-03-11	64.00	65.00	64.00	65.00	+0.93%	703
2026-03-10	63.80	65.40	63.40	64.40	+0.94%	3,947
2026-03-09	61.20	66.20	61.20	63.80	+3.24%	1,952
2026-03-06	63.60	66.40	61.80	61.80	-1.90%	782
2026-03-05	64.20	65.80	63.00	63.00	-2.48%	1,925
2026-03-04	65.40	66.00	64.60	64.60	-0.92%	732
2026-03-03	66.00	66.00	64.60	65.20	-0.61%	1,807
2026-03-02	65.80	65.80	65.00	65.60	-0.30%	4,157
2026-02-27	65.40	65.80	65.40	65.80	-0.30%	183
2026-02-26	65.80	66.00	64.60	66.00	+0.00%	514
2026-02-25	65.80	66.00	65.20	66.00	+1.23%	696
2026-02-24	64.60	65.20	64.60	65.20	+1.88%	450
2026-02-23	64.00	65.80	64.00	64.00	-0.93%	642
2026-02-20	64.60	66.20	64.00	64.60	-0.62%	790
2026-02-19	63.40	66.60	63.40	65.00	+1.56%	1,054
2026-02-18	64.00	66.00	64.00	64.00	-0.62%	1,040
2026-02-17	65.80	66.20	64.40	64.40	-1.23%	322
2026-02-16	65.80	66.60	65.20	65.20	-1.51%	1,513
2026-02-13	66.00	66.20	65.60	66.20	+0.30%	484
2026-02-12	66.00	66.00	66.00	66.00	+0.30%	978
2026-02-11	65.80	66.20	65.60	65.80	-0.90%	384
2026-02-10	64.80	66.60	64.80	66.40	+1.53%	1,236
2026-02-09	65.00	65.60	65.00	65.40	+0.31%	621
2026-02-06	67.00	67.00	65.20	65.20	-1.81%	3,193
2026-02-05	67.00	67.00	66.40	66.40	-0.30%	946
2026-02-04	67.00	67.00	66.60	66.60	-0.60%	1,184
2026-02-03	67.40	67.40	66.80	67.00	-1.47%	1,371
2026-02-02	67.00	68.20	66.80	68.00	+0.89%	2,287
2026-01-30	67.60	67.80	66.80	67.40	+0.30%	2,001
2026-01-29	67.60	67.60	67.20	67.20	-1.47%	481
2026-01-28	67.40	68.20	67.20	68.20	+0.29%	553
2026-01-27	67.00	68.00	67.00	68.00	+1.49%	715
2026-01-26	67.40	68.40	67.00	67.00	-1.47%	2,778
2026-01-23	65.80	68.00	65.40	68.00	+2.41%	5,376
2026-01-22	64.60	66.40	64.60	66.40	+1.84%	973
2026-01-21	64.80	65.20	64.00	65.20	+1.24%	1,942
2026-01-20	65.20	65.80	62.60	64.40	-1.83%	3,017
2026-01-19	66.80	66.80	65.60	65.60	-0.91%	837
2026-01-16	65.40	66.20	65.20	66.20	+1.22%	1,161
2026-01-15	66.20	66.20	65.40	65.40	-0.91%	348
2026-01-14	66.20	66.20	65.60	66.00	-0.60%	884
2026-01-13	67.40	67.40	66.40	66.40	-1.78%	226
2026-01-12	68.00	68.00	67.60	67.60	-0.59%	911
2026-01-09	67.00	68.00	65.80	68.00	+1.49%	2,195
2026-01-08	65.00	67.00	65.00	67.00	+2.76%	1,628
2026-01-07	67.00	67.00	65.20	65.20	-2.69%	1,724
2026-01-06	67.60	68.00	67.00	67.00	+0.00%	570
2026-01-05	68.20	69.20	67.00	67.00	-3.18%	819
2025-12-30	68.00	69.80	67.40	69.20	+1.76%	5,326
2025-12-29	67.40	68.00	67.20	68.00	+1.19%	2,495
2025-12-23	67.00	67.20	66.00	67.20	+0.90%	570
2025-12-22	65.60	67.40	65.60	66.60	+1.22%	547
2025-12-19	63.60	65.80	63.40	65.80	+2.49%	1,520
2025-12-18	64.20	64.20	63.80	64.20	-0.93%	2,195
2025-12-17	65.00	65.00	63.80	64.80	-1.22%	1,055
2025-12-16	65.40	65.60	64.20	65.60	+0.00%	1,452
2025-12-15	65.80	66.80	65.60	65.60	-1.20%	1,605
2025-12-12	67.60	67.60	66.40	66.40	-1.78%	439
2025-12-11	69.80	69.80	67.00	67.60	-3.15%	1,301
2025-12-10	70.20	70.80	69.20	69.80	+0.29%	2,953
2025-12-09	70.20	70.20	68.60	69.60	-0.29%	718
2025-12-08	70.20	70.20	68.00	69.80	-1.41%	1,553
2025-12-05	71.00	71.40	69.60	70.80	+0.57%	1,337
2025-12-04	66.20	70.40	66.20	70.40	+6.99%	1,043
2025-12-03	68.20	68.20	64.60	65.80	-4.08%	947
2025-12-02	68.80	69.00	68.60	68.60	-0.58%	173
2025-12-01	68.60	69.00	68.00	69.00	-0.29%	880
2025-11-28	69.40	70.00	68.60	69.20	+0.58%	2,173
2025-11-27	65.20	68.80	65.20	68.80	-2.55%	2,145
2025-11-26	69.80	70.60	69.80	70.60	+0.57%	614
2025-11-25	69.60	70.20	69.20	70.20	+0.29%	520
2025-11-24	69.40	70.00	69.40	70.00	+0.86%	882
2025-11-21	69.40	69.40	68.00	69.40	-0.86%	878
2025-11-20	69.60	70.00	69.20	70.00	+0.57%	515
2025-11-19	69.20	69.60	69.00	69.60	+0.00%	753
2025-11-18	69.60	69.60	69.40	69.60	+0.00%	433
2025-11-17	70.00	70.00	69.40	69.60	-0.29%	149
2025-11-14	69.40	69.80	69.40	69.80	-0.29%	4
2025-11-13	68.00	70.00	68.00	70.00	+3.24%	3,778
2025-11-12	68.40	68.40	67.20	67.80	+0.00%	444
2025-11-11	67.40	67.80	67.00	67.80	+0.59%	755
2025-11-10	67.60	67.60	67.00	67.40	-0.30%	149
2025-11-07	67.40	67.60	67.20	67.60	-0.29%	182
2025-11-06	67.60	67.80	67.40	67.80	-0.59%	259
2025-11-05	68.80	68.80	68.20	68.20	-0.58%	315
2025-11-04	69.60	69.60	67.00	68.60	-1.72%	1,571
2025-11-03	70.00	70.40	69.40	69.80	-0.29%	1,568
2025-10-31	69.80	70.00	69.60	70.00	-0.28%	528
2025-10-30	69.40	70.20	68.80	70.20	+1.15%	500
2025-10-29	70.20	70.80	69.40	69.40	-0.29%	2,795
2025-10-28	69.00	69.60	69.00	69.60	+1.16%	299
2025-10-27	69.20	69.20	67.80	68.80	-0.58%	3,349
2025-10-24	69.80	70.20	68.80	69.20	-0.86%	3,276
2025-10-23	68.60	69.80	68.60	69.80	+2.65%	99
2025-10-22	70.60	70.60	68.00	68.00	-3.68%	2,771
2025-10-21	70.60	71.40	70.60	70.60	+0.86%	321
2025-10-20	70.20	70.60	69.80	70.00	-0.28%	1,545
2025-10-17	70.60	70.60	70.00	70.20	-1.13%	255

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：9月（+3.73%）。最弱月份：3月（-8.96%）。基于2年每日数据（2025–2026）。

1月+1.85%
2月-7.60%
3月-8.96%
4月-0.04%
5月+0.64%
6月+0.90%
7月+3.38%
8月-2.66%
9月+3.73%
10月-1.96%
11月-0.86%
12月+0.29%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

CPH Chemie und Papier Holding（CPHN.SW）最新收盘价是多少？

2026-10-16 收于 57.00，来自Closelook数据湖的每日价格记录。

CPHN.SW 的52周最高价和最低价是多少？

过去52周最高 71.40、最低 54.20（截至 2026-10-16）。

CPH Chemie und Papier Holding 历史上最强和最弱的月份是哪个？

历史上，CPHN.SW 最强的日历月份是9月（平均 +3.73%），最弱的是3月（平均 -8.96%），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。