Energizer Holdings Inc（ENR）— 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	22.01	22.36	21.39	21.70	-1.36%	680,600
2026-10-15	22.02	22.30	19.69	22.00	+0.36%	1,685,900
2026-10-14	21.63	22.09	21.43	21.92	+0.32%	794,100
2026-10-13	21.45	21.98	21.25	21.85	+3.21%	903,400
2026-10-12	21.13	21.34	20.92	21.17	-0.75%	630,100
2026-10-09	21.33	21.61	21.15	21.33	-0.51%	527,400
2026-10-08	21.31	21.61	21.11	21.44	-0.46%	883,500
2026-10-07	21.40	21.82	21.35	21.54	-0.23%	769,300
2026-10-06	21.41	21.71	21.15	21.59	+1.84%	838,900
2026-10-05	21.99	22.01	21.02	21.20	-4.12%	1,200,100
2026-10-02	21.59	22.12	21.22	22.11	+4.24%	903,400
2026-10-01	21.43	21.57	21.02	21.21	-0.84%	810,500
2026-09-30	21.99	22.03	21.36	21.39	-1.97%	937,900
2026-09-29	22.30	22.70	21.77	21.82	-2.11%	718,000
2026-09-28	21.66	22.55	21.54	22.29	+1.32%	756,600
2026-09-25	22.30	22.30	21.83	22.00	-0.90%	745,600
2026-09-24	21.91	22.48	21.71	22.20	+0.91%	805,000
2026-09-23	22.22	22.35	21.60	22.00	-1.57%	823,200
2026-09-22	22.05	22.66	22.01	22.35	+3.33%	1,159,000
2026-09-21	21.53	22.02	21.50	21.63	+1.17%	860,600
2026-09-18	21.55	21.61	21.01	21.38	-1.70%	1,896,700
2026-09-17	21.06	21.87	20.68	21.75	+4.82%	1,056,200
2026-09-16	20.50	21.03	20.32	20.75	+1.42%	802,800
2026-09-15	20.30	20.67	20.00	20.46	+0.94%	798,000
2026-09-14	20.81	20.93	20.27	20.27	-1.51%	590,200
2026-09-11	20.34	20.59	19.75	20.58	+2.69%	741,500
2026-09-10	20.09	20.53	20.03	20.04	-0.79%	1,148,300
2026-09-09	21.00	21.00	20.00	20.20	-3.81%	1,104,600
2026-09-08	20.80	21.23	20.80	21.00	-1.08%	839,700
2026-09-04	20.55	21.33	20.39	21.23	+2.81%	1,002,700
2026-09-03	20.91	21.02	20.34	20.65	-1.29%	878,300
2026-09-02	21.01	21.59	20.82	20.92	+0.72%	1,034,591
2026-09-01	21.56	21.78	20.24	20.77	-4.64%	1,029,713
2026-08-31	22.06	22.06	21.51	21.78	-2.20%	894,272
2026-08-28	21.94	22.55	21.94	22.27	+0.72%	954,800
2026-08-27	21.55	22.23	21.51	22.11	+0.64%	742,800
2026-08-26	22.09	22.39	21.88	21.97	+0.14%	663,500
2026-08-25	21.54	21.97	20.95	21.94	+2.14%	1,219,760
2026-08-24	21.65	22.10	21.32	21.48	+0.05%	1,043,090
2026-08-21	21.08	21.56	21.04	21.47	+2.29%	961,000
2026-08-20	21.44	21.48	20.29	20.99	-3.36%	1,109,700
2026-08-19	22.20	22.76	21.66	21.72	-2.73%	1,012,100
2026-08-18	22.62	22.74	22.26	22.33	-0.13%	1,106,500
2026-08-17	22.47	22.77	22.29	22.36	-1.76%	1,111,200
2026-08-14	22.60	23.03	22.46	22.76	+0.40%	694,100
2026-08-13	22.77	22.95	22.31	22.67	-0.44%	907,900
2026-08-12	22.27	22.92	22.00	22.77	+1.74%	1,019,000
2026-08-11	21.77	22.45	21.64	22.38	+2.10%	644,500
2026-08-10	22.23	22.54	21.65	21.92	-2.88%	930,800
2026-08-07	21.92	22.89	21.75	22.57	+4.78%	1,275,500
2026-08-06	22.30	22.49	21.39	21.54	-4.39%	1,286,400
2026-08-05	20.99	23.09	20.85	22.53	+4.40%	1,924,900
2026-08-04	20.00	21.77	19.03	21.58	+2.18%	2,204,800
2026-08-03	21.27	21.91	21.06	21.12	+0.72%	1,247,300
2026-07-31	20.99	21.25	20.73	20.97	-0.29%	1,463,700
2026-07-30	21.41	21.67	20.91	21.03	-1.77%	665,700
2026-07-29	21.63	21.81	21.17	21.41	-2.01%	691,500
2026-07-28	21.40	22.10	21.40	21.85	+3.85%	829,000
2026-07-27	21.20	21.50	21.00	21.04	+0.38%	980,700
2026-07-24	20.87	21.24	20.72	20.96	+1.50%	1,078,500
2026-07-23	20.19	20.68	19.89	20.65	+0.73%	1,308,000
2026-07-22	20.28	21.04	20.28	20.50	+2.09%	991,300
2026-07-21	20.21	20.43	19.55	20.08	-1.33%	973,800
2026-07-20	20.44	20.66	19.81	20.35	+0.59%	1,126,100
2026-07-17	20.51	20.90	20.17	20.23	-1.99%	1,097,900
2026-07-16	20.48	21.02	20.48	20.64	-0.24%	1,395,800
2026-07-15	20.26	20.93	20.26	20.69	+1.37%	856,400
2026-07-14	20.56	20.62	19.96	20.41	-0.29%	738,800
2026-07-13	20.50	20.63	19.99	20.47	+0.00%	1,098,300
2026-07-10	20.50	21.05	20.37	20.47	+1.29%	999,000
2026-07-09	20.00	20.48	19.85	20.21	+0.65%	597,400
2026-07-08	20.40	20.46	19.99	20.08	-2.95%	817,300
2026-07-07	21.67	22.00	20.37	20.69	-3.05%	838,000
2026-07-06	21.75	21.85	21.00	21.34	-1.89%	667,900
2026-07-02	22.09	22.39	21.48	21.75	-0.87%	743,400
2026-07-01	21.47	22.13	21.46	21.94	+2.33%	805,200
2026-06-30	21.41	21.51	20.89	21.44	-1.06%	1,422,500
2026-06-29	22.52	22.52	21.66	21.67	-4.28%	795,800
2026-06-26	22.32	22.72	22.25	22.64	+1.30%	1,395,500
2026-06-25	22.39	23.25	22.11	22.35	-0.75%	784,800
2026-06-24	22.15	23.04	22.00	22.52	+4.31%	1,379,700
2026-06-23	21.32	22.15	21.10	21.59	+2.37%	1,118,100
2026-06-22	21.41	21.41	20.73	21.09	-2.00%	1,030,000
2026-06-18	20.33	21.80	20.28	21.52	+7.76%	2,193,200
2026-06-17	20.35	20.74	19.84	19.97	-2.01%	1,031,500
2026-06-16	20.30	20.69	20.24	20.38	+1.24%	1,044,500
2026-06-15	20.48	20.75	20.05	20.13	-0.59%	1,027,200
2026-06-12	20.02	20.61	20.02	20.25	+1.86%	873,000
2026-06-11	19.34	19.88	19.21	19.88	+2.47%	694,600
2026-06-10	19.66	20.06	19.37	19.40	-1.42%	875,000
2026-06-09	19.82	20.11	19.44	19.68	+0.00%	702,800
2026-06-08	19.30	20.15	19.29	19.68	+1.23%	1,115,400
2026-06-05	18.98	19.65	18.98	19.44	+2.97%	999,000
2026-06-04	19.01	19.25	18.61	18.88	+1.51%	750,800
2026-06-03	18.32	18.62	18.04	18.60	+1.58%	867,800
2026-06-02	18.24	18.42	17.88	18.31	-0.49%	1,582,400
2026-06-01	17.97	18.63	17.80	18.40	+0.99%	1,616,700
2026-05-29	18.45	18.66	18.18	18.22	-1.78%	1,027,900
2026-05-28	18.62	18.81	18.33	18.55	-0.43%	650,700
2026-05-27	18.54	19.23	18.50	18.63	+2.25%	1,059,100
2026-05-26	18.54	18.67	18.00	18.22	+0.22%	1,427,000
2026-05-22	17.49	18.21	17.43	18.18	+5.09%	1,083,400
2026-05-21	16.41	17.51	16.15	17.30	+4.28%	1,305,200
2026-05-20	16.00	16.67	15.75	16.59	+2.22%	1,717,500
2026-05-19	16.52	16.75	16.02	16.23	-1.87%	1,672,900
2026-05-18	16.83	17.23	16.50	16.54	-1.61%	1,070,700
2026-05-15	16.87	17.13	16.55	16.81	+0.66%	1,081,500
2026-05-14	17.29	17.45	16.59	16.70	-1.88%	1,183,700
2026-05-13	17.52	17.71	17.01	17.02	-3.79%	1,211,300
2026-05-12	17.76	18.07	17.20	17.69	+0.63%	958,600
2026-05-11	18.87	18.87	17.55	17.58	-6.79%	1,091,200
2026-05-08	18.59	19.15	18.40	18.86	+1.62%	1,088,700
2026-05-07	18.97	19.22	18.29	18.56	-2.16%	1,167,300
2026-05-06	17.84	19.20	17.84	18.97	+6.27%	2,035,900
2026-05-05	21.01	21.23	17.49	17.85	-7.70%	2,018,400
2026-05-04	19.40	20.07	19.25	19.34	-1.73%	1,767,700
2026-05-01	19.66	19.88	19.16	19.68	+0.51%	942,000
2026-04-30	18.76	19.63	18.76	19.58	+5.72%	1,030,000
2026-04-29	19.53	19.76	18.25	18.52	-5.94%	1,080,400
2026-04-28	19.63	19.97	19.28	19.69	+1.08%	790,500
2026-04-27	19.95	20.32	19.42	19.48	-2.55%	1,249,700
2026-04-24	20.01	20.22	19.71	19.99	+0.15%	791,000
2026-04-23	20.08	20.42	19.71	19.96	-0.30%	740,200
2026-04-22	19.75	20.03	19.58	20.02	+1.37%	707,700
2026-04-21	20.50	20.67	19.57	19.75	-3.52%	759,800
2026-04-20	20.41	20.70	20.10	20.47	-0.05%	964,100
2026-04-17	19.67	20.63	19.60	20.48	+4.54%	1,081,000
2026-04-16	19.45	19.66	19.20	19.59	+1.66%	970,200
2026-04-15	18.95	19.29	18.77	19.27	+1.47%	626,000
2026-04-14	19.00	19.22	18.75	18.99	+0.58%	627,900
2026-04-13	18.63	18.93	18.10	18.88	+0.64%	1,109,500
2026-04-10	18.56	19.00	18.32	18.76	+1.52%	1,243,200
2026-04-09	17.54	18.60	17.54	18.48	+4.17%	996,000
2026-04-08	17.08	17.76	17.08	17.74	+6.23%	1,248,500
2026-04-07	16.50	16.78	16.47	16.70	-0.95%	1,441,700
2026-04-06	16.41	16.92	16.17	16.86	+2.68%	1,232,800
2026-04-02	16.27	16.52	16.01	16.42	-0.36%	1,112,000
2026-04-01	16.13	16.66	16.02	16.48	+0.37%	1,479,700
2026-03-31	17.02	17.07	16.00	16.42	-2.73%	1,671,900
2026-03-30	17.16	17.16	16.67	16.88	-0.76%	961,600
2026-03-27	17.13	17.26	16.88	17.01	-1.33%	940,500
2026-03-26	16.62	17.33	16.62	17.24	+2.99%	1,059,300
2026-03-25	16.85	16.85	16.49	16.74	+0.60%	959,600
2026-03-24	16.87	17.13	16.60	16.64	-2.58%	1,121,300
2026-03-23	17.07	17.57	16.91	17.08	+2.21%	1,320,600
2026-03-20	16.89	17.18	16.63	16.71	-0.89%	1,582,700
2026-03-19	16.80	16.97	16.63	16.86	-0.12%	993,400
2026-03-18	17.32	17.39	16.86	16.88	-3.71%	1,006,100
2026-03-17	17.19	17.70	17.19	17.53	+3.36%	1,339,300
2026-03-16	17.35	17.35	16.81	16.96	-0.29%	1,708,900
2026-03-13	16.75	17.11	16.70	17.01	+3.28%	1,143,000
2026-03-12	17.42	17.48	16.38	16.47	-5.62%	1,933,400
2026-03-11	17.78	17.80	17.11	17.45	-2.19%	1,622,700
2026-03-10	18.05	18.34	17.76	17.84	-2.35%	1,631,500
2026-03-09	18.99	19.02	17.88	18.27	-5.39%	1,670,600
2026-03-06	18.93	19.40	18.51	19.31	+0.57%	1,170,200
2026-03-05	18.77	19.27	18.51	19.20	+0.89%	1,659,200
2026-03-04	20.15	20.80	18.94	19.03	-4.47%	1,287,100
2026-03-03	19.99	20.34	19.16	19.92	-2.83%	1,472,600
2026-03-02	21.22	21.31	20.36	20.50	-5.05%	1,278,600
2026-02-27	21.71	22.03	21.51	21.59	-1.64%	1,043,000
2026-02-26	21.81	22.09	21.37	21.95	+0.46%	1,370,900
2026-02-25	22.53	22.63	21.35	21.85	-3.62%	1,520,400
2026-02-24	22.75	23.46	22.51	22.67	-0.09%	1,217,700
2026-02-23	22.14	23.06	21.78	22.69	+1.16%	1,222,500
2026-02-20	22.33	22.62	21.96	22.43	+0.31%	679,600
2026-02-19	22.73	22.83	22.28	22.36	-2.06%	688,100
2026-02-18	22.58	23.18	22.53	22.83	-0.70%	1,323,700
2026-02-17	22.58	23.13	22.22	22.99	+0.97%	1,208,200
2026-02-13	22.78	22.92	22.09	22.77	+0.35%	875,700
2026-02-12	23.17	23.52	22.65	22.69	-1.90%	1,170,300
2026-02-11	22.50	23.17	22.50	23.13	+3.17%	1,131,100
2026-02-10	22.43	23.15	22.27	22.42	-0.62%	1,191,800
2026-02-09	22.91	23.33	21.88	22.56	-3.59%	1,718,300
2026-02-06	23.27	23.85	22.94	23.40	+0.17%	1,574,000
2026-02-05	23.00	24.54	22.30	23.36	-0.09%	3,030,100
2026-02-04	23.43	24.30	23.00	23.38	+1.83%	2,231,900
2026-02-03	22.51	23.29	22.42	22.96	+2.00%	1,816,000
2026-02-02	21.73	22.57	21.56	22.51	+3.11%	1,499,900
2026-01-30	22.00	22.27	21.50	21.83	+1.53%	3,596,900
2026-01-29	21.22	21.63	21.14	21.50	+2.14%	1,410,400
2026-01-28	21.68	22.11	20.98	21.05	-3.13%	1,207,200
2026-01-27	20.79	21.74	20.77	21.73	+3.92%	1,437,000
2026-01-26	19.81	20.99	19.81	20.91	+5.82%	1,697,100
2026-01-23	20.14	20.36	19.67	19.76	-2.23%	954,400
2026-01-22	20.19	20.49	19.91	20.21	+0.60%	1,446,000
2026-01-21	19.86	20.18	19.63	20.09	+1.21%	1,118,900
2026-01-20	20.21	20.34	19.72	19.85	-4.01%	1,324,400
2026-01-16	21.06	21.13	20.47	20.68	-2.64%	1,025,900
2026-01-15	21.48	21.72	21.05	21.24	-1.35%	967,900
2026-01-14	21.14	21.90	21.07	21.53	+1.75%	637,400
2026-01-13	20.88	21.50	20.88	21.16	+1.39%	823,500
2026-01-12	21.47	21.75	20.85	20.87	-3.51%	1,274,300
2026-01-09	21.25	21.64	20.90	21.63	+2.41%	923,400
2026-01-08	20.01	21.29	20.01	21.12	+4.61%	1,032,100
2026-01-07	20.50	20.78	19.71	20.19	+0.00%	1,017,200
2026-01-06	19.19	20.29	18.92	20.19	+5.32%	991,000
2026-01-05	19.93	20.08	19.14	19.17	-3.81%	1,185,600
2026-01-02	20.00	20.19	19.71	19.93	+0.20%	952,300
2025-12-31	19.99	20.00	19.80	19.89	-0.65%	803,800
2025-12-30	20.20	20.30	19.99	20.02	-0.94%	642,500
2025-12-29	20.35	20.50	20.08	20.21	-0.49%	957,600
2025-12-26	20.20	20.41	20.02	20.31	-0.10%	853,300
2025-12-24	19.93	20.41	19.75	20.33	+2.01%	404,000
2025-12-23	19.82	19.98	19.71	19.93	+0.76%	851,100
2025-12-22	19.77	20.32	19.70	19.78	-0.15%	838,100
2025-12-19	20.05	20.44	19.55	19.81	-2.08%	2,245,700
2025-12-18	20.64	20.97	20.11	20.23	-1.22%	942,700
2025-12-17	20.79	21.34	20.36	20.48	-1.21%	866,300
2025-12-16	20.38	20.98	20.33	20.73	+1.62%	1,039,300
2025-12-15	20.37	20.94	20.16	20.40	+0.54%	1,110,200
2025-12-12	20.95	21.10	19.96	20.29	-2.78%	1,516,700
2025-12-11	19.50	21.21	19.44	20.87	+7.41%	2,439,100
2025-12-10	18.66	19.50	18.55	19.43	+4.63%	2,286,900
2025-12-09	17.88	18.80	17.88	18.57	+3.40%	1,395,900
2025-12-08	18.10	18.24	17.82	17.96	-1.37%	1,362,000
2025-12-05	17.97	18.43	17.86	18.21	+0.55%	1,544,900
2025-12-04	18.71	18.94	17.98	18.11	-2.48%	1,309,400
2025-12-03	17.76	18.80	17.63	18.57	+9.11%	2,112,500
2025-12-02	17.40	17.56	16.77	17.02	-1.96%	1,799,700
2025-12-01	18.14	18.22	17.31	17.36	-4.77%	1,693,300
2025-11-28	18.20	18.44	18.10	18.23	+0.72%	731,500
2025-11-26	17.50	18.44	17.50	18.10	+3.37%	1,737,000
2025-11-25	17.63	18.21	17.43	17.51	-2.61%	1,785,200
2025-11-24	18.18	18.30	17.72	17.98	-1.59%	2,219,900
2025-11-21	17.88	18.56	17.71	18.27	+3.34%	1,479,400
2025-11-20	18.23	18.30	17.13	17.68	-2.64%	2,897,900
2025-11-19	19.46	19.55	17.80	18.16	-6.58%	3,976,700
2025-11-18	19.46	20.16	17.65	19.44	-18.49%	6,014,400
2025-11-17	23.96	24.12	23.69	23.85	-0.13%	877,500
2025-11-14	24.14	24.34	23.75	23.88	-1.53%	704,500
2025-11-13	24.37	24.90	24.20	24.25	-0.53%	769,100
2025-11-12	24.37	25.21	24.24	24.38	+0.04%	991,200
2025-11-11	23.92	24.64	23.48	24.37	+2.31%	1,354,600
2025-11-10	23.96	24.04	23.74	23.82	-0.08%	706,600
2025-11-07	23.74	24.04	23.51	23.84	+0.97%	796,600
2025-11-06	23.93	24.74	23.55	23.61	-1.95%	665,700
2025-11-05	23.52	24.28	23.52	24.08	+2.38%	840,800
2025-11-04	23.27	23.77	23.01	23.52	+1.16%	993,600
2025-11-03	23.25	23.48	22.80	23.25	+0.09%	928,000
2025-10-31	23.11	23.49	22.87	23.23	+0.13%	730,200
2025-10-30	23.45	23.82	23.12	23.20	-1.40%	823,100
2025-10-29	24.11	24.31	23.34	23.53	-2.45%	782,700
2025-10-28	24.00	24.31	23.79	24.12	+0.12%	608,200
2025-10-27	24.40	24.40	23.83	24.09	-1.15%	583,900
2025-10-24	24.87	24.87	24.29	24.37	-0.65%	568,200
2025-10-23	24.75	24.89	24.19	24.53	-1.57%	598,000
2025-10-22	25.00	25.35	24.78	24.92	-0.99%	605,300
2025-10-21	24.38	25.23	24.18	25.17	+3.67%	868,100
2025-10-20	24.97	24.97	24.26	24.28	-2.45%	531,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+14.57%）。最弱月份：11月（-21.59%）。基于2年每日数据（2025–2026）。

1月+3.87%
2月-6.76%
3月-10.22%
4月+4.71%
5月-9.96%
6月+4.44%
7月+0.90%
8月+13.80%
9月-4.55%
10月-7.27%
11月-21.59%
12月+14.57%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Energizer Holdings Inc（ENR）最新收盘价是多少？

2026-10-16 收于 21.70，来自Closelook数据湖的每日价格记录。

ENR 的52周最高价和最低价是多少？

过去52周最高 25.35、最低 15.75（截至 2026-10-16）。

Energizer Holdings Inc 历史上最强和最弱的月份是哪个？

历史上，ENR 最强的日历月份是12月（平均 +14.57%），最弱的是11月（平均 -21.59%），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。