Fluidra（FDR.MC）— 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	18.90	19.09	18.85	18.90	-0.21%	296,878
2026-09-01	19.48	19.58	18.94	18.94	-2.57%	288,908
2026-08-31	19.38	19.51	19.33	19.44	+0.47%	452,062
2026-08-28	19.73	19.85	19.35	19.35	-1.17%	261,225
2026-08-27	19.72	19.72	19.42	19.58	-0.15%	220,841
2026-08-26	19.33	19.74	19.32	19.61	+1.08%	214,473
2026-08-25	19.58	19.65	19.34	19.40	-0.51%	245,452
2026-08-24	19.42	19.58	19.33	19.50	+0.31%	197,015
2026-08-21	19.34	19.50	19.25	19.44	+0.67%	246,753
2026-08-20	19.09	19.33	19.06	19.31	+0.94%	241,850
2026-08-19	18.90	19.14	18.86	19.13	+1.43%	304,888
2026-08-18	19.07	19.24	18.86	18.86	-1.87%	250,389
2026-08-17	19.57	19.57	19.22	19.22	-1.74%	270,362
2026-08-14	19.67	19.82	19.56	19.56	-0.46%	190,178
2026-08-13	19.79	19.88	19.65	19.65	-0.25%	253,501
2026-08-12	19.96	20.02	19.67	19.70	-1.45%	313,133
2026-08-11	19.99	20.12	19.82	19.99	-0.35%	222,779
2026-08-10	20.40	20.40	19.99	20.06	-1.47%	308,134
2026-08-07	20.38	20.50	20.04	20.36	+0.20%	319,310
2026-08-06	20.26	20.48	20.22	20.32	+0.30%	310,659
2026-08-05	19.97	20.36	19.91	20.26	+2.07%	368,114
2026-08-04	19.70	19.95	19.60	19.85	+1.38%	365,846
2026-08-03	19.50	19.82	19.50	19.58	+1.56%	379,493
2026-07-31	19.66	20.12	19.23	19.28	-1.23%	456,579
2026-07-30	19.50	20.22	19.24	19.52	+2.04%	800,452
2026-07-29	18.90	19.32	18.72	19.13	+1.49%	530,961
2026-07-28	18.79	18.94	18.61	18.85	+1.02%	293,293
2026-07-27	18.50	18.73	18.46	18.66	+2.02%	358,740
2026-07-24	17.95	18.29	17.95	18.29	+2.24%	303,469
2026-07-23	18.00	18.09	17.83	17.89	-1.05%	379,633
2026-07-22	18.05	18.19	17.86	18.08	+0.61%	315,131
2026-07-21	18.00	18.08	17.87	17.97	+0.06%	267,255
2026-07-20	18.11	18.22	17.91	17.96	-0.94%	337,761
2026-07-17	18.05	18.36	18.03	18.13	-0.33%	263,540
2026-07-16	18.15	18.24	18.02	18.19	+0.55%	384,619
2026-07-15	18.58	18.58	17.72	18.09	-2.79%	856,121
2026-07-14	18.69	18.75	18.44	18.61	-1.53%	316,751
2026-07-13	18.82	19.16	18.66	18.90	+0.75%	372,623
2026-07-10	18.73	18.90	18.66	18.76	-1.00%	334,642
2026-07-09	19.00	19.11	18.91	18.95	+1.17%	328,037
2026-07-08	19.52	19.52	18.71	18.73	-4.19%	601,494
2026-07-07	19.80	19.88	19.54	19.55	-0.86%	318,177
2026-07-06	20.22	20.22	19.72	19.72	-2.28%	401,616
2026-07-03	20.10	20.30	20.10	20.18	+0.30%	313,527
2026-07-02	20.08	20.26	19.85	20.12	-0.10%	357,129
2026-07-01	19.80	20.30	19.62	20.14	+1.72%	502,633
2026-06-30	19.60	20.06	19.50	19.80	+0.97%	719,373
2026-06-29	19.50	19.66	19.26	19.61	+0.46%	481,723
2026-06-26	18.80	19.53	18.74	19.52	+3.72%	668,504
2026-06-25	18.82	18.98	18.75	18.82	-0.16%	377,043
2026-06-24	18.92	18.92	18.63	18.85	-0.11%	466,307
2026-06-23	18.80	18.97	18.60	18.87	-0.94%	288,416
2026-06-22	19.13	19.18	18.79	19.05	-0.73%	399,676
2026-06-19	19.58	19.65	19.19	19.19	-1.39%	491,220
2026-06-18	19.29	19.52	19.07	19.46	+1.20%	604,950
2026-06-17	19.50	19.51	19.21	19.23	-1.44%	412,914
2026-06-16	19.35	19.51	19.24	19.51	+1.25%	300,856
2026-06-15	19.35	19.56	19.26	19.27	+2.45%	408,853
2026-06-12	18.65	19.02	18.59	18.81	+3.07%	484,424
2026-06-11	18.40	18.57	18.21	18.25	-1.19%	488,910
2026-06-10	18.49	18.57	18.32	18.47	+0.65%	489,503
2026-06-09	18.35	18.55	18.28	18.35	-0.22%	371,542
2026-06-08	18.38	18.52	18.25	18.39	-0.97%	304,724
2026-06-05	18.53	18.85	18.53	18.57	-0.16%	369,878
2026-06-04	18.40	18.62	18.40	18.60	+0.92%	318,404
2026-06-03	18.60	18.60	18.33	18.43	-0.43%	345,531
2026-06-02	18.56	18.67	18.45	18.51	+0.16%	310,768
2026-06-01	18.80	18.80	18.37	18.48	-1.91%	429,087
2026-05-29	19.04	19.04	18.82	18.84	-0.11%	574,801
2026-05-28	19.10	19.12	18.84	18.86	-1.67%	349,280
2026-05-27	19.05	19.45	19.05	19.18	+0.74%	251,796
2026-05-26	19.26	19.30	19.04	19.04	-0.88%	273,020
2026-05-25	19.10	19.35	19.02	19.21	+1.80%	283,020
2026-05-22	19.00	19.05	18.78	18.87	+0.21%	264,256
2026-05-21	19.01	19.16	18.83	18.83	-0.42%	293,217
2026-05-20	18.59	19.13	18.39	18.91	-0.89%	876,708
2026-05-19	18.80	19.22	18.76	19.08	+1.38%	505,265
2026-05-18	18.42	18.86	18.27	18.82	+1.07%	361,164
2026-05-15	18.47	18.66	18.36	18.62	+0.65%	331,883
2026-05-14	18.65	18.81	18.44	18.50	-0.54%	480,235
2026-05-13	18.54	18.69	18.17	18.60	+0.70%	846,042
2026-05-12	18.88	18.90	18.47	18.47	-2.48%	1,414,553
2026-05-11	19.26	19.27	18.92	18.94	-1.51%	386,112
2026-05-08	19.58	19.67	19.18	19.23	-1.94%	354,828
2026-05-07	20.28	20.68	19.61	19.61	-2.53%	446,195
2026-05-06	20.50	20.56	19.24	20.12	+0.90%	1,136,906
2026-05-05	19.63	19.94	19.62	19.94	+1.48%	351,057
2026-05-04	20.00	20.06	19.58	19.65	-1.21%	272,392
2026-04-30	19.85	20.04	19.73	19.89	-0.55%	401,714
2026-04-29	20.80	20.80	19.94	20.00	-2.91%	463,255
2026-04-28	20.84	20.84	20.44	20.60	-1.25%	383,453
2026-04-27	20.78	21.08	20.78	20.86	+0.38%	183,887
2026-04-24	20.86	21.06	20.72	20.78	-0.86%	223,176
2026-04-23	20.90	21.14	20.90	20.96	-0.38%	321,787
2026-04-22	21.40	21.56	20.98	21.04	-1.22%	292,392
2026-04-21	21.60	21.68	21.20	21.30	-0.47%	288,311
2026-04-20	21.40	21.52	21.12	21.40	-1.56%	255,929
2026-04-17	20.96	21.74	20.80	21.74	+3.92%	384,474
2026-04-16	20.80	20.96	20.58	20.92	+1.65%	414,996
2026-04-15	21.24	21.24	20.50	20.58	-2.46%	425,937
2026-04-14	20.96	21.28	20.86	21.10	+0.96%	243,088
2026-04-13	20.92	21.04	20.64	20.90	+0.19%	315,342
2026-04-10	21.20	21.30	20.86	20.86	-0.67%	412,518
2026-04-09	21.20	21.30	20.98	21.00	-1.69%	275,069
2026-04-08	21.46	21.58	21.18	21.36	+4.91%	434,682
2026-04-07	20.30	20.84	20.24	20.36	+0.59%	414,312
2026-04-02	20.00	20.38	19.95	20.24	-0.88%	253,232
2026-04-01	20.74	20.76	20.36	20.42	+3.29%	384,283
2026-03-31	20.02	20.06	19.70	19.77	-1.54%	365,597
2026-03-30	19.94	20.20	19.86	20.08	+0.20%	319,626
2026-03-27	19.85	20.10	19.76	20.04	+1.11%	495,697
2026-03-26	19.46	19.94	19.40	19.82	+1.07%	580,604
2026-03-25	19.82	19.82	19.42	19.61	+0.67%	709,153
2026-03-24	19.60	19.64	19.27	19.48	-0.10%	805,372
2026-03-23	18.50	19.70	18.39	19.50	+3.83%	514,395
2026-03-20	19.12	19.14	18.63	18.78	-0.63%	1,111,184
2026-03-19	19.75	19.76	18.90	18.90	-5.69%	476,966
2026-03-18	20.16	20.52	19.94	20.04	-0.20%	205,488
2026-03-17	19.98	20.26	19.91	20.08	-0.30%	274,104
2026-03-16	20.06	20.22	19.83	20.14	+0.10%	202,998
2026-03-13	20.52	20.52	20.04	20.12	-1.95%	313,049
2026-03-12	20.46	20.76	20.32	20.52	+0.00%	280,723
2026-03-11	20.48	20.76	20.32	20.52	-0.87%	241,884
2026-03-10	21.10	21.14	20.56	20.70	+2.68%	329,393
2026-03-09	20.46	20.64	20.16	20.16	-5.08%	447,531
2026-03-06	22.00	22.06	21.18	21.24	-2.93%	312,466
2026-03-05	21.90	22.32	21.76	21.88	+0.18%	485,058
2026-03-04	21.50	22.16	21.50	21.84	+0.74%	256,713
2026-03-03	21.92	22.08	21.58	21.68	-2.34%	490,944
2026-03-02	22.30	22.30	21.90	22.20	-2.12%	434,422
2026-02-27	22.66	23.00	22.64	22.68	+0.35%	522,429
2026-02-26	23.04	23.14	22.32	22.60	-6.22%	1,911,533
2026-02-25	23.94	24.10	23.70	24.10	+0.42%	252,810
2026-02-24	24.22	24.32	23.88	24.00	-1.07%	258,172
2026-02-23	24.14	24.36	23.88	24.26	+0.25%	239,728
2026-02-20	24.32	24.62	23.88	24.20	-0.49%	453,728
2026-02-19	25.08	25.08	24.24	24.32	-2.88%	287,915
2026-02-18	25.00	25.18	24.84	25.04	-0.24%	216,146
2026-02-17	25.08	25.26	24.94	25.10	-0.32%	243,172
2026-02-16	25.36	25.38	25.08	25.18	-0.79%	143,274
2026-02-13	25.76	25.88	25.36	25.38	-1.63%	215,521
2026-02-12	25.96	26.12	25.66	25.80	-0.62%	273,607
2026-02-11	25.66	26.22	25.50	25.96	+1.17%	298,120
2026-02-10	25.42	25.72	25.32	25.66	+1.42%	204,713
2026-02-09	25.40	25.46	25.12	25.30	+0.56%	117,417
2026-02-06	24.72	25.20	24.72	25.16	+1.21%	147,771
2026-02-05	25.28	25.28	24.60	24.86	-1.04%	216,335
2026-02-04	25.32	25.32	24.98	25.12	-0.40%	209,301
2026-02-03	25.10	25.40	24.82	25.22	+1.78%	150,094
2026-02-02	24.30	24.90	24.06	24.78	+1.06%	171,172
2026-01-30	24.54	24.76	24.50	24.52	-0.57%	343,452
2026-01-29	24.94	25.10	24.56	24.66	-1.60%	232,446
2026-01-28	25.66	25.86	25.06	25.06	-2.19%	251,949
2026-01-27	25.66	25.82	25.58	25.62	+0.23%	471,040
2026-01-26	25.50	25.68	25.38	25.56	+0.24%	207,682
2026-01-23	25.80	25.80	25.44	25.50	-1.09%	177,303
2026-01-22	25.50	26.02	25.46	25.78	+1.74%	339,790
2026-01-21	25.32	25.48	25.00	25.34	+0.32%	200,270
2026-01-20	24.98	25.42	24.68	25.26	+1.94%	270,569
2026-01-19	24.40	24.78	24.32	24.78	-0.40%	340,613
2026-01-16	24.94	25.36	24.88	24.88	-0.72%	157,671
2026-01-15	24.82	25.08	24.64	25.06	+1.29%	176,309
2026-01-14	24.58	24.98	24.58	24.74	+0.73%	185,468
2026-01-13	24.90	24.90	24.28	24.56	-1.13%	191,684
2026-01-12	25.08	25.08	24.80	24.84	-0.48%	134,676
2026-01-09	24.84	25.08	24.80	24.96	+0.89%	285,096
2026-01-08	24.86	24.98	24.40	24.74	-0.32%	136,304
2026-01-07	24.96	25.14	24.62	24.82	+0.08%	344,941
2026-01-06	24.50	25.06	24.48	24.80	+2.39%	255,750
2026-01-05	23.52	24.30	23.52	24.22	+3.06%	246,878
2026-01-02	23.28	23.50	23.16	23.50	+1.47%	160,272
2025-12-31	23.40	23.40	23.08	23.16	-0.86%	111,700
2025-12-30	23.34	23.38	23.20	23.36	-0.09%	124,096
2025-12-29	23.36	23.52	23.22	23.38	+0.86%	143,246
2025-12-24	23.08	23.22	23.04	23.18	+0.09%	55,018
2025-12-23	23.28	23.28	23.02	23.16	-0.52%	222,739
2025-12-22	23.34	23.34	23.10	23.28	-0.26%	142,398
2025-12-19	23.04	23.74	23.04	23.34	+0.26%	220,101
2025-12-18	23.00	23.40	23.00	23.28	+1.13%	175,091
2025-12-17	23.32	23.34	22.90	23.02	-0.60%	160,045
2025-12-16	23.60	23.60	23.14	23.16	-1.11%	245,492
2025-12-15	23.56	23.60	23.26	23.42	-0.34%	231,269
2025-12-12	23.56	23.74	23.46	23.50	-0.17%	294,772
2025-12-11	23.34	23.54	23.04	23.54	+1.73%	199,019
2025-12-10	23.40	23.48	23.04	23.14	-1.36%	370,996
2025-12-09	23.90	24.18	23.46	23.46	-2.33%	186,016
2025-12-08	23.98	24.06	23.82	24.02	+0.25%	131,266
2025-12-05	23.72	24.18	23.56	23.96	+1.27%	571,004
2025-12-04	23.50	23.88	23.48	23.66	+1.20%	397,896
2025-12-03	23.56	23.66	23.12	23.38	-1.02%	322,560
2025-12-02	23.46	23.76	23.42	23.62	+0.51%	320,734
2025-12-01	23.40	23.60	23.26	23.50	-1.67%	202,710
2025-11-28	24.22	24.40	23.90	23.90	-1.57%	315,412
2025-11-27	24.26	24.40	24.08	24.28	+0.58%	140,843
2025-11-26	24.06	24.30	23.90	24.14	+0.92%	210,634
2025-11-25	23.54	24.00	23.36	23.92	+1.44%	628,352
2025-11-24	23.12	23.58	23.10	23.58	+2.17%	525,348
2025-11-21	22.86	23.08	22.60	23.08	+0.52%	372,420
2025-11-20	22.80	23.06	22.72	22.96	+1.50%	382,703
2025-11-19	22.20	22.72	22.20	22.62	+1.53%	328,667
2025-11-18	22.26	22.42	22.10	22.28	-1.85%	285,127
2025-11-17	22.72	23.04	22.44	22.70	-0.79%	222,635
2025-11-14	22.82	22.88	22.48	22.88	-0.52%	255,052
2025-11-13	23.56	23.56	22.98	23.00	-2.21%	314,640
2025-11-12	23.84	23.94	23.48	23.52	-0.93%	184,346
2025-11-11	23.50	23.78	23.34	23.74	+1.11%	162,777
2025-11-10	23.36	23.62	23.34	23.48	+1.73%	175,076
2025-11-07	23.24	23.32	22.88	23.08	-0.17%	208,135
2025-11-06	23.44	23.54	23.12	23.12	-1.87%	179,418
2025-11-05	24.00	24.18	23.56	23.56	-2.56%	196,382
2025-11-04	24.32	24.32	23.96	24.18	-1.87%	240,732
2025-11-03	25.00	25.24	24.52	24.64	-1.91%	208,292
2025-10-31	25.58	25.86	25.08	25.12	-0.63%	840,552
2025-10-30	22.98	25.28	22.62	25.28	+9.44%	710,549
2025-10-29	23.34	23.34	22.86	23.10	+0.00%	450,015
2025-10-28	23.60	23.60	23.10	23.10	-1.95%	150,635
2025-10-27	23.92	24.04	23.56	23.56	-0.93%	168,619
2025-10-24	23.56	24.02	23.44	23.78	+1.45%	695,479
2025-10-23	23.54	23.66	23.36	23.44	-0.17%	441,120
2025-10-22	23.36	23.48	22.98	23.48	+0.34%	595,702
2025-10-21	23.50	23.52	23.26	23.40	-0.76%	341,322
2025-10-20	23.54	23.58	23.32	23.58	+1.11%	174,993
2025-10-17	23.46	23.46	23.08	23.32	-1.27%	142,664
2025-10-16	23.64	23.74	23.40	23.62	+0.17%	129,990
2025-10-15	23.84	23.92	23.42	23.58	-0.34%	118,023
2025-10-14	23.12	23.66	23.08	23.66	+1.37%	147,609
2025-10-13	23.18	23.50	23.10	23.34	+1.04%	136,192
2025-10-10	23.48	23.70	23.06	23.10	-1.95%	188,829
2025-10-09	23.98	23.98	23.48	23.56	-0.93%	93,732
2025-10-08	23.72	24.06	23.64	23.78	+0.34%	175,024
2025-10-07	23.50	23.80	23.38	23.70	+1.20%	170,024
2025-10-06	23.60	23.74	23.34	23.42	-0.51%	168,475
2025-10-03	23.50	23.62	23.40	23.54	+0.77%	473,377
2025-10-02	23.08	23.50	23.04	23.36	+1.92%	185,835
2025-10-01	23.00	23.02	22.74	22.92	-0.61%	134,531
2025-09-30	22.90	23.06	22.50	23.06	+1.41%	208,342
2025-09-29	22.58	22.92	22.58	22.74	+1.16%	163,149
2025-09-26	22.52	22.62	22.24	22.48	+0.00%	181,381
2025-09-25	22.96	22.98	22.44	22.48	-2.01%	160,782
2025-09-24	23.26	23.40	22.88	22.94	-1.71%	246,330
2025-09-23	23.48	23.62	23.34	23.34	+0.00%	117,184
2025-09-22	23.68	23.82	23.22	23.34	-1.52%	145,658
2025-09-19	24.06	24.24	23.46	23.70	-1.99%	392,988
2025-09-18	24.44	24.60	23.94	24.18	-0.82%	137,882
2025-09-17	24.60	24.68	24.32	24.38	-1.14%	206,898
2025-09-16	25.04	25.04	24.66	24.66	-1.12%	170,275
2025-09-15	25.00	25.26	24.94	24.94	-0.24%	97,263
2025-09-12	25.00	25.26	24.80	25.00	+0.24%	180,839
2025-09-11	24.84	24.98	24.58	24.94	+0.89%	148,113
2025-09-10	24.48	24.80	24.48	24.72	+0.98%	163,322

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+9.60%）。最弱月份：2月（-7.76%）。基于2年每日数据（2025–2026）。

1月+4.31%
2月-7.76%
3月-6.99%
4月-4.26%
5月-0.53%
6月+2.78%
7月-0.54%
8月+5.06%
9月-5.41%
10月+9.60%
11月-3.00%
12月-1.45%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Fluidra（FDR.MC）最新收盘价是多少？

2026-09-02 收于 18.90，来自Closelook数据湖的每日价格记录。

FDR.MC 的52周最高价和最低价是多少？

过去52周最高 26.22、最低 17.72（截至 2026-09-02）。

Fluidra 历史上最强和最弱的月份是哪个？

历史上，FDR.MC 最强的日历月份是10月（平均 +9.60%），最弱的是2月（平均 -7.76%），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426根日线计算。