EMEIS SA（EMEIS.PA）— 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	10.24	10.54	10.10	10.41	+1.66%	139,486
2026-10-15	10.12	10.24	10.05	10.24	+0.49%	101,511
2026-10-14	10.11	10.26	10.06	10.19	+0.89%	120,117
2026-10-13	10.04	10.18	9.80	10.10	+1.61%	345,203
2026-10-12	10.14	10.27	9.91	9.94	-1.09%	307,692
2026-10-09	9.94	10.15	9.88	10.05	+1.67%	254,011
2026-10-08	10.19	10.19	9.54	9.88	-3.56%	381,012
2026-10-07	10.12	10.33	10.10	10.25	+0.39%	315,556
2026-10-06	10.12	10.30	9.95	10.21	+1.90%	248,905
2026-10-05	9.99	10.14	9.85	10.02	+0.35%	289,464
2026-10-02	10.26	10.28	9.98	9.98	-3.25%	350,262
2026-10-01	10.78	10.78	10.08	10.32	-4.71%	494,519
2026-09-30	10.83	11.08	10.79	10.83	-0.09%	184,622
2026-09-29	11.00	11.18	10.84	10.84	-1.63%	204,558
2026-09-28	11.25	11.58	11.02	11.02	-2.48%	191,683
2026-09-25	11.62	11.69	11.25	11.30	-2.33%	296,703
2026-09-24	12.06	12.06	11.54	11.57	-3.98%	241,476
2026-09-23	11.97	12.13	11.94	12.05	+0.67%	81,422
2026-09-22	12.20	12.22	11.88	11.97	-1.56%	124,149
2026-09-21	12.00	12.28	11.78	12.16	+1.84%	204,663
2026-09-18	12.44	12.44	11.90	11.94	-4.10%	280,771
2026-09-17	12.41	12.56	12.39	12.45	+0.40%	81,532
2026-09-16	12.32	12.51	12.15	12.40	+0.57%	127,851
2026-09-15	12.45	12.45	12.22	12.33	-1.04%	109,525
2026-09-14	12.50	12.62	12.30	12.46	-0.48%	107,487
2026-09-11	12.61	12.68	12.46	12.52	-0.79%	156,486
2026-09-10	12.60	12.79	12.54	12.62	-0.55%	112,870
2026-09-09	12.80	12.80	12.61	12.69	-1.17%	84,051
2026-09-08	12.71	12.84	12.66	12.84	+0.94%	55,044
2026-09-07	12.81	12.83	12.63	12.72	-0.78%	103,844
2026-09-04	13.08	13.12	12.82	12.82	-1.91%	129,480
2026-09-03	12.76	13.19	12.67	13.07	+2.51%	115,236
2026-09-02	13.18	13.22	12.75	12.75	-3.34%	124,084
2026-09-01	13.05	13.22	13.02	13.19	+0.84%	128,837
2026-08-31	12.62	13.20	12.55	13.08	+2.83%	238,548
2026-08-28	12.70	12.90	12.53	12.72	+0.47%	257,586
2026-08-27	13.59	13.61	12.48	12.66	-6.57%	844,315
2026-08-26	13.81	13.82	13.55	13.55	-1.81%	240,487
2026-08-25	14.06	14.08	13.80	13.80	-1.92%	143,553
2026-08-24	13.94	14.12	13.87	14.07	+0.64%	92,986
2026-08-21	14.06	14.08	13.92	13.98	-0.64%	101,989
2026-08-20	14.18	14.25	13.99	14.07	-0.71%	79,965
2026-08-19	14.04	14.25	13.96	14.17	+0.85%	90,579
2026-08-18	14.08	14.12	13.98	14.05	-0.50%	90,426
2026-08-17	14.24	14.28	14.02	14.12	-0.77%	89,433
2026-08-14	14.46	14.50	14.18	14.23	-1.52%	119,929
2026-08-13	14.09	14.59	14.06	14.45	+2.63%	243,822
2026-08-12	14.02	14.08	13.87	14.08	+0.50%	241,118
2026-08-11	14.08	14.10	13.91	14.01	-0.43%	192,062
2026-08-10	14.50	14.50	14.03	14.07	-2.76%	183,827
2026-08-07	14.38	14.67	14.29	14.47	+0.42%	163,450
2026-08-06	14.29	14.48	14.22	14.41	+0.98%	109,045
2026-08-05	14.47	14.53	14.27	14.27	-1.31%	170,270
2026-08-04	14.02	14.50	13.89	14.46	+3.58%	194,262
2026-08-03	14.64	14.77	13.89	13.96	-4.12%	345,472
2026-07-31	14.49	15.33	14.40	14.56	+0.07%	822,482
2026-07-30	13.93	14.68	13.67	14.55	+4.53%	619,718
2026-07-29	13.64	13.92	13.64	13.92	+2.35%	110,058
2026-07-28	13.60	13.77	13.52	13.60	-0.87%	121,630
2026-07-27	13.83	13.98	13.45	13.72	-0.36%	223,984
2026-07-24	13.66	13.82	13.56	13.77	+0.51%	120,723
2026-07-23	13.86	14.00	13.70	13.70	-1.86%	129,120
2026-07-22	13.87	14.20	13.78	13.96	+0.58%	77,654
2026-07-21	13.85	13.94	13.72	13.88	+0.22%	88,487
2026-07-20	14.07	14.11	13.82	13.85	-1.49%	111,346
2026-07-17	14.16	14.26	14.00	14.06	-1.33%	103,820
2026-07-16	14.24	14.28	14.07	14.25	+0.00%	60,369
2026-07-15	14.22	14.25	14.01	14.25	+0.21%	81,335
2026-07-14	14.08	14.35	13.94	14.22	+0.92%	110,271
2026-07-13	13.92	14.09	13.71	14.09	+0.93%	180,274
2026-07-10	14.12	14.22	13.94	13.96	-1.06%	96,962
2026-07-09	14.07	14.17	13.95	14.11	+0.50%	107,797
2026-07-08	14.25	14.28	14.01	14.04	-1.89%	124,006
2026-07-07	14.56	14.64	14.26	14.31	-1.78%	129,144
2026-07-06	14.79	14.88	14.55	14.57	-1.55%	140,925
2026-07-03	14.59	14.84	14.57	14.80	+1.44%	158,625
2026-07-02	14.60	14.66	14.16	14.59	-0.21%	142,158
2026-07-01	13.99	14.67	13.95	14.62	+4.06%	320,967
2026-06-30	13.90	14.15	13.62	14.05	+1.66%	251,928
2026-06-29	14.51	14.56	13.82	13.82	-4.69%	176,500
2026-06-26	14.30	14.54	14.27	14.50	+1.26%	257,842
2026-06-25	13.97	14.32	13.89	14.32	+2.58%	152,323
2026-06-24	13.97	13.98	13.57	13.96	-0.29%	168,279
2026-06-23	14.02	14.34	13.94	14.00	-0.36%	123,837
2026-06-22	14.40	14.44	13.81	14.05	-2.43%	171,298
2026-06-19	13.62	14.58	13.61	14.40	+5.49%	320,980
2026-06-18	13.70	13.80	13.45	13.65	-0.29%	207,487
2026-06-17	13.67	13.69	13.53	13.69	+0.37%	124,236
2026-06-16	13.71	13.84	13.60	13.64	-0.66%	186,564
2026-06-15	14.42	14.50	13.71	13.73	-3.11%	325,471
2026-06-12	14.10	14.23	13.93	14.17	+1.36%	114,685
2026-06-11	14.00	14.04	13.81	13.98	+0.07%	109,778
2026-06-10	14.04	14.28	13.85	13.97	-0.29%	142,168
2026-06-09	14.14	14.27	14.01	14.01	-0.99%	112,203
2026-06-08	13.90	14.34	13.85	14.15	+1.22%	121,760
2026-06-05	14.18	14.20	13.92	13.98	-1.20%	106,115
2026-06-04	14.12	14.27	14.00	14.15	+0.43%	166,928
2026-06-03	14.24	14.28	13.93	14.09	-1.47%	244,546
2026-06-02	14.79	14.82	14.22	14.30	-3.25%	311,956
2026-06-01	14.90	15.03	14.61	14.78	-0.81%	187,646
2026-05-29	15.19	15.31	14.81	14.90	-1.39%	203,983
2026-05-28	15.01	15.29	14.85	15.11	+0.53%	159,633
2026-05-27	14.93	15.17	14.85	15.03	+0.80%	127,425
2026-05-26	15.08	15.08	14.70	14.91	-1.19%	119,968
2026-05-25	14.72	15.19	14.70	15.09	+2.65%	188,855
2026-05-22	14.62	14.79	14.52	14.70	+0.34%	114,316
2026-05-21	14.76	14.98	14.45	14.65	-0.54%	199,064
2026-05-20	14.55	14.80	14.42	14.73	+1.10%	160,049
2026-05-19	14.96	15.19	14.57	14.57	-1.15%	256,509
2026-05-18	14.96	14.96	14.55	14.74	-2.64%	216,544
2026-05-15	15.18	15.38	15.00	15.14	-1.24%	260,628
2026-05-14	14.88	15.41	14.88	15.33	+4.00%	427,579
2026-05-13	14.38	14.74	14.26	14.74	+2.29%	138,608
2026-05-12	14.59	14.60	14.26	14.41	-1.64%	185,313
2026-05-11	15.22	15.31	14.41	14.65	-3.17%	287,656
2026-05-08	15.25	15.25	14.76	15.13	-0.33%	210,552
2026-05-07	15.11	15.60	14.96	15.18	-0.72%	906,674
2026-05-06	15.12	15.38	14.72	15.29	+1.87%	501,804
2026-05-05	14.39	15.11	14.39	15.01	+4.09%	264,131
2026-05-04	14.45	14.60	14.27	14.42	+0.63%	75,180
2026-04-30	14.35	14.50	14.16	14.33	-0.28%	129,838
2026-04-29	14.60	14.66	14.23	14.37	-1.58%	113,612
2026-04-28	14.76	15.14	14.45	14.60	-0.88%	320,564
2026-04-27	14.31	14.87	14.23	14.73	+3.30%	294,855
2026-04-24	14.10	14.50	13.94	14.26	+0.71%	259,065
2026-04-23	13.81	14.18	13.76	14.16	+2.39%	99,731
2026-04-22	13.74	14.18	13.55	13.83	+0.73%	141,570
2026-04-21	13.80	13.85	13.58	13.73	+0.15%	129,996
2026-04-20	13.81	13.88	13.57	13.71	-2.14%	173,351
2026-04-17	13.98	14.19	13.81	14.01	+0.72%	240,416
2026-04-16	13.77	13.96	13.61	13.91	+1.53%	128,781
2026-04-15	13.43	13.73	13.41	13.70	+2.32%	147,968
2026-04-14	13.55	13.61	13.37	13.39	-0.59%	155,504
2026-04-13	13.51	13.58	13.33	13.47	-1.32%	207,770
2026-04-10	13.85	14.02	13.53	13.65	-1.16%	291,375
2026-04-09	14.98	15.00	13.73	13.81	-8.30%	728,059
2026-04-08	14.50	15.19	14.37	15.06	+6.96%	884,033
2026-04-07	13.84	14.40	13.79	14.08	+2.77%	431,037
2026-04-02	13.60	13.83	13.36	13.70	-1.23%	199,311
2026-04-01	13.41	13.87	13.28	13.87	+6.37%	312,863
2026-03-31	12.85	13.28	12.77	13.04	+1.24%	177,017
2026-03-30	12.37	12.89	12.04	12.88	+3.95%	220,041
2026-03-27	12.24	12.39	11.77	12.39	+1.06%	344,721
2026-03-26	12.88	12.88	12.26	12.26	-4.81%	305,763
2026-03-25	13.19	13.29	12.81	12.88	-0.69%	223,353
2026-03-24	13.61	13.62	12.79	12.97	-4.07%	258,223
2026-03-23	13.10	13.77	13.00	13.52	+0.67%	254,125
2026-03-20	13.86	14.17	13.35	13.43	-2.11%	363,707
2026-03-19	14.08	14.18	13.72	13.72	-4.06%	235,623
2026-03-18	13.89	14.42	13.89	14.30	+4.00%	178,272
2026-03-17	14.09	14.20	13.75	13.75	-2.14%	140,288
2026-03-16	13.95	14.18	13.74	14.05	+0.86%	93,045
2026-03-13	13.86	14.17	13.64	13.93	+0.07%	174,514
2026-03-12	14.25	14.30	13.90	13.92	-2.59%	183,376
2026-03-11	14.60	14.65	14.24	14.29	-2.39%	142,715
2026-03-10	14.40	14.65	14.26	14.64	+3.32%	236,356
2026-03-09	13.70	14.17	13.53	14.17	+0.93%	258,263
2026-03-06	14.05	14.18	13.82	14.04	+1.30%	166,808
2026-03-05	14.18	14.49	13.76	13.86	-2.33%	294,673
2026-03-04	14.41	14.49	13.95	14.19	-1.66%	332,723
2026-03-03	14.95	15.19	14.43	14.43	-4.56%	279,278
2026-03-02	15.01	15.49	14.60	15.12	-1.69%	686,621
2026-02-27	14.96	15.39	14.83	15.38	+2.53%	596,974
2026-02-26	14.09	15.07	13.96	15.00	+7.22%	351,238
2026-02-25	14.27	14.58	13.97	13.99	-1.62%	226,404
2026-02-24	14.43	14.76	14.11	14.22	-2.67%	259,032
2026-02-23	14.72	15.61	14.47	14.61	+2.10%	962,536
2026-02-20	13.72	14.50	13.58	14.31	+4.61%	484,434
2026-02-19	15.34	15.34	13.68	13.68	-11.68%	1,050,099
2026-02-18	15.53	16.00	14.51	15.49	+1.44%	874,185
2026-02-17	14.55	15.27	14.53	15.27	+4.59%	483,623
2026-02-16	14.69	14.90	14.40	14.60	-0.54%	116,336
2026-02-13	14.70	14.75	14.25	14.68	-0.61%	140,365
2026-02-12	14.89	14.97	14.72	14.77	-0.81%	110,761
2026-02-11	14.72	14.96	14.36	14.89	+0.68%	168,621
2026-02-10	14.50	14.87	14.50	14.79	+2.28%	232,375
2026-02-09	14.19	14.53	14.02	14.46	+2.26%	149,917
2026-02-06	14.39	14.39	13.98	14.14	-1.67%	148,603
2026-02-05	14.10	14.38	13.97	14.38	+0.77%	96,973
2026-02-04	14.06	14.61	13.96	14.27	+2.22%	269,697
2026-02-03	14.24	14.27	13.96	13.96	-1.69%	163,586
2026-02-02	13.51	14.27	13.34	14.20	+4.26%	195,673
2026-01-30	13.58	13.86	13.42	13.62	+0.52%	176,117
2026-01-29	14.29	14.45	13.54	13.55	-4.58%	172,358
2026-01-28	14.32	14.49	14.10	14.20	-0.91%	131,442
2026-01-27	13.81	14.33	13.75	14.33	+2.58%	219,565
2026-01-26	13.79	13.98	13.60	13.97	+1.90%	135,969
2026-01-23	13.91	13.98	13.65	13.71	-1.86%	141,113
2026-01-22	13.75	14.05	13.60	13.97	+2.57%	175,431
2026-01-21	13.66	13.74	13.35	13.62	-0.07%	103,990
2026-01-20	13.41	13.74	13.25	13.63	+1.04%	181,982
2026-01-19	13.21	13.49	13.02	13.49	-0.07%	314,599
2026-01-16	14.19	14.19	13.50	13.50	-4.39%	412,498
2026-01-15	14.79	14.89	14.00	14.12	-3.22%	195,837
2026-01-14	14.11	14.74	13.93	14.59	+3.26%	286,000
2026-01-13	14.28	14.30	13.86	14.13	-0.35%	183,325
2026-01-12	14.62	14.67	14.18	14.18	-3.14%	142,694
2026-01-09	14.64	14.69	14.39	14.64	+0.14%	138,671
2026-01-08	13.99	14.78	13.91	14.62	+3.32%	381,518
2026-01-07	13.66	14.15	13.53	14.15	+3.36%	209,557
2026-01-06	14.06	14.12	13.65	13.69	-2.35%	249,671
2026-01-05	14.69	14.86	14.01	14.02	-4.10%	222,971
2026-01-02	14.24	14.89	14.24	14.62	+2.02%	275,131
2025-12-31	14.42	14.43	14.24	14.33	-0.90%	71,762
2025-12-30	13.83	14.52	13.78	14.46	+4.56%	399,669
2025-12-29	13.70	14.04	13.70	13.83	+0.95%	159,305
2025-12-24	13.91	13.91	13.57	13.70	-1.65%	120,329
2025-12-23	13.91	14.37	13.90	13.93	+0.00%	468,194
2025-12-22	13.48	13.93	13.46	13.93	+4.19%	411,061
2025-12-19	12.69	13.46	12.58	13.37	+6.70%	574,200
2025-12-18	12.34	12.53	12.18	12.53	+1.13%	183,841
2025-12-17	12.74	12.74	12.37	12.39	-2.59%	240,434
2025-12-16	13.08	13.08	12.68	12.72	-3.05%	316,473
2025-12-15	13.08	13.38	13.05	13.12	+0.85%	175,358
2025-12-12	13.75	13.87	12.93	13.01	-2.18%	381,291
2025-12-11	14.14	14.27	13.05	13.30	-5.94%	607,772
2025-12-10	14.25	14.49	14.05	14.14	+0.28%	223,329
2025-12-09	14.15	14.18	13.85	14.10	-0.70%	187,179
2025-12-08	13.50	14.30	13.50	14.20	+6.93%	471,478
2025-12-05	13.39	13.58	13.22	13.28	+0.15%	160,486
2025-12-04	13.45	13.58	13.22	13.26	-0.75%	150,728
2025-12-03	13.45	13.52	13.20	13.36	-0.30%	122,194
2025-12-02	13.21	13.50	13.12	13.40	+0.68%	208,511
2025-12-01	13.29	13.48	13.10	13.31	-0.45%	178,886
2025-11-28	13.45	13.52	13.27	13.37	-0.45%	97,357
2025-11-27	13.19	13.43	13.09	13.43	+1.82%	71,716
2025-11-26	13.29	13.40	13.08	13.19	-0.38%	109,335
2025-11-25	13.38	13.55	13.21	13.24	-0.90%	134,621
2025-11-24	13.10	13.45	12.92	13.36	+2.38%	241,213
2025-11-21	12.90	13.10	12.79	13.05	+1.16%	139,948
2025-11-20	13.30	13.43	12.82	12.90	-0.85%	216,972
2025-11-19	13.31	13.35	13.01	13.01	-2.33%	191,906
2025-11-18	13.09	13.56	13.03	13.32	+0.76%	132,760
2025-11-17	13.40	13.59	13.02	13.22	-1.86%	189,254
2025-11-14	13.59	13.61	13.30	13.47	-1.54%	158,330
2025-11-13	13.54	14.08	13.48	13.68	+0.96%	129,622
2025-11-12	14.15	14.15	13.55	13.55	-3.28%	179,639
2025-11-11	14.24	14.54	13.97	14.01	-1.68%	207,112
2025-11-10	13.50	14.52	13.31	14.25	+10.98%	655,161
2025-11-07	13.01	13.27	12.77	12.84	-1.98%	252,847
2025-11-06	13.39	13.47	13.02	13.10	-1.50%	237,763
2025-11-05	13.66	13.70	13.30	13.30	-2.42%	208,554
2025-11-04	13.54	14.01	13.44	13.63	-0.51%	331,510
2025-11-03	14.65	14.69	13.70	13.70	-4.26%	359,438
2025-10-31	14.60	14.89	14.31	14.31	-1.85%	217,399
2025-10-30	15.61	15.76	14.40	14.58	-7.19%	553,290
2025-10-29	15.00	16.01	14.91	15.71	+9.32%	1,004,221
2025-10-28	14.45	14.47	13.69	14.37	-1.71%	409,026
2025-10-27	14.49	14.65	14.27	14.62	+1.81%	193,083
2025-10-24	14.09	14.37	13.94	14.36	+2.57%	213,417

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（+36.61%）。最弱月份：8月（-8.72%）。基于2年每日数据（2025–2026）。

1月-1.23%
2月+36.61%
3月-6.65%
4月+3.92%
5月-6.73%
6月+3.28%
7月+11.51%
8月-8.72%
9月+3.28%
10月-3.57%
11月-2.41%
12月+7.66%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

EMEIS SA（EMEIS.PA）最新收盘价是多少？

2026-10-16 收于 10.41，来自Closelook数据湖的每日价格记录。

EMEIS.PA 的52周最高价和最低价是多少？

过去52周最高 16.01、最低 9.54（截至 2026-10-16）。

EMEIS SA 历史上最强和最弱的月份是哪个？

历史上，EMEIS.PA 最强的日历月份是2月（平均 +36.61%），最弱的是8月（平均 -8.72%），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458根日线计算。