—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Enersys（ENS）— 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。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-16172.13173.29167.97168.72-2.37%662,200
2026-10-15167.24172.98165.19172.82-0.36%400,500
2026-10-14174.65176.49169.13173.45-2.23%512,000
2026-10-13176.99178.83173.31177.40-0.48%408,100
2026-10-12179.11180.13177.20178.25-0.87%336,900
2026-10-09180.73182.36177.27179.81+0.28%656,000
2026-10-08180.11182.99177.63179.31-1.74%733,100
2026-10-07187.61188.00178.73182.49-5.20%496,700
2026-10-06195.37196.55191.96192.49-0.27%454,900
2026-10-05195.61197.91191.61193.02-1.67%765,300
2026-10-02192.91199.14192.63196.30+3.54%593,900
2026-10-01182.51189.70181.17189.59+3.30%864,900
2026-09-30183.09185.22181.06183.53+0.79%674,300
2026-09-29180.65182.71178.82182.10+2.31%398,200
2026-09-28177.13178.75174.21177.98-0.51%432,000
2026-09-25176.95180.80176.84178.89+0.99%362,600
2026-09-24177.01179.19175.09177.13-1.31%466,200
2026-09-23178.38179.93175.59179.49-0.15%416,500
2026-09-22178.58180.43177.85179.76+0.66%342,100
2026-09-21181.61181.61177.21178.58+0.26%678,100
2026-09-18176.73178.14173.07178.12+1.39%1,663,400
2026-09-17176.84177.42173.68175.68+2.22%457,700
2026-09-16172.53173.78169.97171.87+0.71%375,300
2026-09-15171.78171.78168.80170.66+0.77%641,600
2026-09-14173.10173.12168.72169.35-5.63%467,600
2026-09-11181.82182.12178.59179.45+0.24%698,600
2026-09-10177.03180.20175.69179.02-0.04%335,000
2026-09-09180.06181.70178.40179.10-0.79%496,200
2026-09-08182.12183.99180.32180.52-0.76%402,800
2026-09-04181.00184.02179.96181.91+1.07%375,100
2026-09-03183.03183.49177.12179.99-0.05%431,500
2026-09-02184.07184.07177.80180.08-0.56%899,700
2026-09-01182.64183.75178.68181.09-1.51%734,100
2026-08-31187.35187.35181.07183.86-0.86%874,000
2026-08-28191.22191.62185.11185.46-2.89%384,800
2026-08-27195.20195.20189.54190.98-1.02%362,500
2026-08-26195.15196.13191.31192.95-0.69%378,500
2026-08-25192.31196.00188.31194.29+3.63%502,600
2026-08-24187.60190.18185.12187.49-1.20%434,900
2026-08-21191.65192.01188.38189.76-0.11%468,800
2026-08-20191.80193.62187.69189.97-2.05%408,500
2026-08-19202.57202.75193.03193.95-3.30%551,800
2026-08-18198.13201.74195.23200.56-0.88%580,500
2026-08-17205.03206.56201.29202.34-0.52%582,300
2026-08-14196.00208.74194.43203.40+3.05%662,900
2026-08-13211.00217.00192.36197.38+5.71%1,480,300
2026-08-12192.25193.47186.13186.72+0.27%695,500
2026-08-11188.57192.42185.84186.21-0.05%512,700
2026-08-10193.00193.00185.84186.30-2.83%345,300
2026-08-07189.42193.69186.34191.72+2.28%469,500
2026-08-06189.62193.74187.26187.45-1.27%337,500
2026-08-05191.02197.03189.76189.87-1.98%425,800
2026-08-04194.64195.32191.28193.70+2.57%423,000
2026-08-03183.18191.00181.73188.84+1.50%281,500
2026-07-31191.45194.25184.03186.05+0.70%332,300
2026-07-30185.32189.12184.68184.75+4.71%581,400
2026-07-29182.74184.30175.64176.44-3.88%655,800
2026-07-28185.21186.02177.50183.57-3.51%480,100
2026-07-27191.48191.81184.36190.24-0.27%341,200
2026-07-24198.46198.86189.25190.75-4.65%423,600
2026-07-23198.51204.17198.51200.05-0.63%379,400
2026-07-22196.91205.05196.63201.31+0.00%419,600
2026-07-21197.45202.38195.53201.31+4.70%448,400
2026-07-20199.47200.96192.14192.28-2.17%373,100
2026-07-17188.53197.04187.00196.55+0.64%441,800
2026-07-16196.83198.27192.37195.30-3.45%437,400
2026-07-15202.80203.84198.46202.27+0.52%312,600
2026-07-14207.56208.89200.08201.23+0.07%392,800
2026-07-13202.51205.07200.39201.09-2.23%322,200
2026-07-10205.24207.80202.91205.68-0.30%285,900
2026-07-09206.53209.58205.19206.29+3.31%365,800
2026-07-08194.21200.61194.18199.68+1.89%447,900
2026-07-07207.44208.59194.99195.98-8.12%763,200
2026-07-06207.57216.87207.09213.31+3.21%488,700
2026-07-02218.75220.08205.01206.68-6.25%755,100
2026-07-01227.97229.84219.48220.46-5.71%539,100
2026-06-30227.82234.34227.78233.82+4.32%540,600
2026-06-29223.00224.75217.43224.13+1.00%488,400
2026-06-26221.98226.16215.69221.90-1.96%2,558,000
2026-06-25224.58230.69220.62226.34+3.38%560,300
2026-06-24221.94225.00217.10218.94-2.01%874,000
2026-06-23224.73228.41218.16223.43-4.08%454,900
2026-06-22230.00233.09228.27232.94+2.19%514,300
2026-06-18231.57235.00227.37227.95+0.12%875,800
2026-06-17229.19234.45227.54227.68+0.43%378,600
2026-06-16233.23237.52226.06226.70-2.04%357,300
2026-06-15230.45231.64223.83231.42+3.19%646,900
2026-06-12227.34231.00223.80224.26+0.60%627,700
2026-06-11225.69231.39214.14222.92+0.98%756,200
2026-06-10225.73231.73218.50220.76-2.56%564,600
2026-06-09231.11233.51217.06226.55-0.82%619,500
2026-06-08231.35233.22226.30228.42+0.59%332,100
2026-06-05233.01233.90223.45227.08-4.73%352,100
2026-06-04235.81241.42232.92238.35-0.75%422,400
2026-06-03237.52240.79236.01240.14+1.11%470,800
2026-06-02231.15237.97230.15237.51+4.22%353,700
2026-06-01223.53228.64222.11227.89-0.04%397,900
2026-05-29231.48232.33225.50227.97-0.16%496,400
2026-05-28233.72233.87224.20228.33-3.13%608,900
2026-05-27241.69242.72233.88235.71-3.14%477,300
2026-05-26236.36243.80232.50243.34+4.78%680,900
2026-05-22241.00241.00231.72232.24-2.79%624,400
2026-05-21232.79244.30226.45238.91+11.35%1,007,200
2026-05-20219.50223.81211.30214.56-1.31%713,000
2026-05-19219.06221.31213.33217.41-3.12%424,500
2026-05-18235.17236.52221.93224.41-5.30%366,100
2026-05-15232.20237.16229.99236.98-1.11%642,300
2026-05-14234.35239.69233.20239.63+2.85%288,900
2026-05-13235.71236.84231.11232.98+0.15%412,100
2026-05-12233.54237.70225.51232.64-1.77%369,300
2026-05-11230.81238.37230.05236.82+3.05%506,400
2026-05-08226.80231.25226.24229.82+3.08%375,400
2026-05-07225.44226.78220.62222.95-0.51%483,800
2026-05-06224.42225.97219.39224.10+1.66%273,100
2026-05-05214.03221.08212.95220.45+4.39%222,100
2026-05-04212.56214.50208.52211.17-0.57%311,600
2026-05-01213.00214.98211.04212.39-0.41%211,600
2026-04-30209.79214.57207.69213.26+3.80%424,800
2026-04-29206.14208.50204.03205.46-0.24%345,900
2026-04-28207.55208.47202.85205.96-2.18%257,300
2026-04-27210.38211.79206.67210.54+0.59%190,800
2026-04-24208.33210.93206.15209.30+0.72%296,700
2026-04-23203.79210.09203.79207.80+2.82%320,100
2026-04-22201.24202.87199.51202.10+1.72%267,600
2026-04-21199.87202.74197.59198.69-0.61%239,700
2026-04-20198.39200.06198.00199.91+0.46%198,100
2026-04-17197.27202.74194.28199.00+2.64%351,600
2026-04-16193.31194.11190.52193.88-0.06%179,100
2026-04-15197.59198.38192.78194.00-2.48%239,400
2026-04-14196.43201.04195.00198.94+2.22%334,800
2026-04-13190.46194.92189.05194.61+1.88%174,900
2026-04-10190.92191.42188.55191.01+0.77%284,700
2026-04-09187.58190.00186.16189.55+0.93%331,400
2026-04-08186.68189.94185.06187.80+5.54%469,700
2026-04-07176.55179.13175.51177.95+0.74%383,900
2026-04-06176.47178.06173.87176.65-0.39%194,300
2026-04-02172.56179.59171.02177.35-0.29%285,200
2026-04-01176.88179.69176.32177.86+2.38%316,300
2026-03-31168.90174.60168.83173.72+4.09%317,200
2026-03-30173.32174.03166.07166.89-2.61%314,000
2026-03-27169.64172.28167.59171.37+1.18%325,400
2026-03-26174.94176.83169.21169.37-4.54%245,700
2026-03-25179.83180.84177.00177.42+0.16%282,600
2026-03-24169.33177.27167.98177.14+3.43%318,100
2026-03-23169.14174.62168.45171.26+3.58%356,000
2026-03-20168.50169.60163.28165.34-1.92%987,100
2026-03-19163.50170.67162.45168.58+2.77%416,600
2026-03-18164.05166.58163.13164.04-0.27%311,200
2026-03-17163.45164.91162.19164.48+1.56%373,000
2026-03-16163.52165.04161.23161.95+0.59%282,200
2026-03-13160.49163.41158.55161.00+0.78%475,100
2026-03-12159.49161.09154.60159.75-1.53%284,100
2026-03-11160.72163.20158.77162.23+0.21%227,100
2026-03-10162.57165.33161.17161.89+0.18%310,400
2026-03-09152.09162.32150.75161.60+4.16%560,400
2026-03-06156.32158.67154.25155.14-4.05%482,400
2026-03-05165.35166.52159.97161.69-3.27%344,800
2026-03-04167.00168.02164.60167.16+2.07%372,200
2026-03-03157.39165.03155.89163.77-1.33%522,100
2026-03-02163.00165.99161.00165.97-0.11%511,600
2026-02-27168.44169.27164.58166.15-2.91%538,600
2026-02-26170.00172.00165.00171.13+0.72%330,300
2026-02-25173.83173.83168.42169.91-1.57%346,800
2026-02-24167.88173.89167.15172.62+3.11%596,400
2026-02-23172.55173.82165.38167.42-3.34%582,100
2026-02-20175.61177.20168.70173.21-2.06%617,700
2026-02-19174.54177.22172.36176.85+0.51%501,600
2026-02-18178.42180.98173.77175.95-1.18%477,600
2026-02-17178.04180.50176.67178.06-0.64%523,500
2026-02-13180.99180.99175.86179.20-1.08%646,500
2026-02-12178.43184.13176.50181.16+2.42%648,500
2026-02-11178.35181.94174.50176.88+1.83%391,800
2026-02-10175.06176.85172.96173.70-1.47%474,800
2026-02-09170.96177.91170.96176.30+2.37%559,300
2026-02-06163.53173.87163.33172.22+8.10%1,018,200
2026-02-05167.83175.80157.23159.32-13.90%1,782,100
2026-02-04190.90194.77182.19185.03-2.58%946,200
2026-02-03189.60192.15187.64189.93+1.97%446,400
2026-02-02179.86186.62179.66186.26+3.37%417,500
2026-01-30182.11186.51178.59180.19-2.52%498,600
2026-01-29182.97185.86179.44184.85+2.12%635,500
2026-01-28180.08181.26177.20181.02+0.63%710,900
2026-01-27175.51179.91174.01179.89+2.81%526,200
2026-01-26173.94176.84172.64174.97+0.90%399,600
2026-01-23175.91176.07172.40173.41-1.53%347,600
2026-01-22175.80177.47173.11176.11+1.33%573,900
2026-01-21170.00175.37169.90173.80+3.18%575,800
2026-01-20166.23173.00165.90168.45+0.18%537,100
2026-01-16167.87169.17165.68168.15+0.60%336,600
2026-01-15164.64167.97164.40167.14+2.59%280,400
2026-01-14164.18164.81159.47162.92-0.74%352,900
2026-01-13162.41164.86162.41164.13+1.61%243,500
2026-01-12157.31161.95156.32161.53+2.05%301,800
2026-01-09157.29160.51156.41158.29+0.80%307,200
2026-01-08153.33157.14151.93157.04+2.24%289,500
2026-01-07157.52158.00152.93153.60-2.86%266,600
2026-01-06153.84158.22150.90158.12+2.07%440,700
2026-01-05152.21156.21151.70154.92+2.78%468,600
2026-01-02146.75150.77146.75150.73+2.71%414,000
2025-12-31148.50149.50146.66146.75-1.07%201,600
2025-12-30147.90148.90146.71148.34+0.15%222,200
2025-12-29149.83150.12147.72148.12-1.90%261,700
2025-12-26149.42151.43148.40150.99+0.81%253,100
2025-12-24150.40150.44148.30149.77-0.03%126,400
2025-12-23148.75150.18147.67149.82+0.71%267,800
2025-12-22148.21149.99145.47148.77+1.27%373,000
2025-12-19144.99147.43144.75146.90+1.69%1,433,300
2025-12-18142.43145.88141.33144.46+3.07%634,500
2025-12-17144.82145.57138.34140.16-3.22%730,200
2025-12-16147.65149.84143.47144.83-1.91%474,200
2025-12-15151.37151.37146.40147.65+0.26%543,300
2025-12-12150.78151.25145.00147.26-2.58%457,700
2025-12-11150.54151.59149.38151.16+0.19%318,300
2025-12-10147.39152.01147.22150.88+2.52%604,900
2025-12-09146.59148.44146.01147.17+0.05%313,300
2025-12-08148.13149.34146.62147.10-0.37%310,300
2025-12-05146.03148.13146.03147.65+0.79%336,700
2025-12-04145.24148.21144.79146.49+0.37%481,600
2025-12-03145.85146.02142.01145.95+0.85%407,900
2025-12-02144.46146.17143.00144.72+1.54%476,600
2025-12-01141.92143.21141.42142.52-0.41%336,300
2025-11-28143.40143.48142.09143.11+0.20%134,500
2025-11-26141.15144.58140.87142.82+1.22%423,800
2025-11-25140.53141.47138.83141.10+0.39%499,100
2025-11-24138.43142.33137.43140.55+1.74%611,500
2025-11-21134.60138.96132.34138.14+3.90%1,031,300
2025-11-20140.44141.81132.16132.95-3.46%553,000
2025-11-19135.44138.66135.20137.72+1.92%520,600
2025-11-18132.61135.49131.01135.12+0.87%500,300
2025-11-17137.01139.30133.23133.96-2.59%484,800
2025-11-14134.39139.62132.53137.52-0.04%481,800
2025-11-13138.33139.27136.55137.57-0.91%696,200
2025-11-12139.00141.00137.12138.83+0.19%649,300
2025-11-11134.09139.13133.96138.57+2.78%589,500
2025-11-10134.27136.22132.12134.82+2.15%784,700
2025-11-07128.17132.05126.58131.98+2.10%598,600
2025-11-06132.00140.98125.00129.26+1.89%819,300
2025-11-05124.37128.15122.36126.86+3.05%561,700
2025-11-04122.65124.38122.02123.11-2.00%276,200
2025-11-03126.16126.66124.34125.62-0.43%247,100
2025-10-31125.18127.66124.98126.16+0.77%589,300
2025-10-30123.90125.95123.71125.20+0.29%390,000
2025-10-29121.80125.97121.80124.84+2.50%416,300
2025-10-28120.70122.55120.27121.80+0.76%308,200
2025-10-27122.92122.92120.05120.88-0.48%318,700
2025-10-24122.53122.80121.38121.46+0.26%195,300
2025-10-23119.73121.53119.19121.14+1.72%219,400
2025-10-22122.70123.00116.87119.09-2.86%405,400
2025-10-21123.14124.25121.53122.60-0.87%293,900
2025-10-20122.54124.47122.00123.68+2.15%240,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+13.92%）。最弱月份：7月（-5.76%）。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

Enersys（ENS）最新收盘价是多少？

2026-10-16 收于 168.72，来自Closelook数据湖的每日价格记录。

ENS 的52周最高价和最低价是多少？

过去52周最高 244.30、最低 116.87（截至 2026-10-16）。

Enersys 历史上最强和最弱的月份是哪个？

历史上，ENS 最强的日历月份是11月（平均 +13.92%），最弱的是7月（平均 -5.76%），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。