Lisi S.A（FII.PA）— 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 | 59.30 | 60.50 | 59.10 | 59.50 | -0.50% | 32,779 |
| 2026-09-01 | 60.70 | 61.60 | 59.50 | 59.80 | -1.48% | 28,169 |
| 2026-08-31 | 62.20 | 62.70 | 60.70 | 60.70 | -2.88% | 69,128 |
| 2026-08-28 | 62.70 | 62.80 | 62.20 | 62.50 | +0.48% | 10,729 |
| 2026-08-27 | 63.40 | 63.60 | 61.70 | 62.20 | -2.05% | 28,172 |
| 2026-08-26 | 63.10 | 64.70 | 63.00 | 63.50 | +1.93% | 24,030 |
| 2026-08-25 | 62.50 | 64.00 | 62.30 | 62.30 | +0.48% | 28,068 |
| 2026-08-24 | 62.60 | 62.80 | 61.90 | 62.00 | -1.59% | 75,554 |
| 2026-08-21 | 63.90 | 63.90 | 62.90 | 63.00 | -1.25% | 15,551 |
| 2026-08-20 | 65.20 | 65.20 | 63.50 | 63.80 | -2.15% | 10,313 |
| 2026-08-19 | 67.00 | 67.10 | 65.20 | 65.20 | -2.69% | 16,292 |
| 2026-08-18 | 67.50 | 67.50 | 66.30 | 67.00 | -1.76% | 16,233 |
| 2026-08-17 | 68.60 | 69.00 | 67.70 | 68.20 | -0.15% | 12,437 |
| 2026-08-14 | 66.40 | 69.00 | 66.20 | 68.30 | +2.40% | 21,051 |
| 2026-08-13 | 66.90 | 67.30 | 65.80 | 66.70 | -0.45% | 25,257 |
| 2026-08-12 | 68.20 | 68.90 | 66.20 | 67.00 | -1.47% | 21,494 |
| 2026-08-11 | 67.50 | 69.00 | 67.40 | 68.00 | +0.44% | 23,790 |
| 2026-08-10 | 66.60 | 68.10 | 66.60 | 67.70 | +0.74% | 20,807 |
| 2026-08-07 | 66.20 | 67.90 | 66.10 | 67.20 | +1.66% | 23,883 |
| 2026-08-06 | 68.00 | 68.90 | 66.00 | 66.10 | -2.94% | 24,058 |
| 2026-08-05 | 66.50 | 68.10 | 66.40 | 68.10 | +2.71% | 24,664 |
| 2026-08-04 | 64.80 | 66.40 | 64.80 | 66.30 | +3.27% | 22,351 |
| 2026-08-03 | 63.90 | 65.40 | 63.30 | 64.20 | +1.42% | 24,107 |
| 2026-07-31 | 64.50 | 65.60 | 63.30 | 63.30 | -1.25% | 27,683 |
| 2026-07-30 | 62.20 | 64.50 | 62.00 | 64.10 | +2.89% | 25,080 |
| 2026-07-29 | 65.60 | 65.80 | 62.20 | 62.30 | -4.45% | 40,098 |
| 2026-07-28 | 65.80 | 66.70 | 64.20 | 65.20 | -0.91% | 41,339 |
| 2026-07-27 | 67.50 | 69.40 | 65.40 | 65.80 | -1.64% | 60,287 |
| 2026-07-24 | 63.50 | 67.10 | 63.00 | 66.90 | +5.19% | 57,230 |
| 2026-07-23 | 64.60 | 65.10 | 63.60 | 63.60 | -1.70% | 52,289 |
| 2026-07-22 | 64.20 | 65.40 | 64.00 | 64.70 | +0.15% | 52,473 |
| 2026-07-21 | 64.20 | 65.30 | 64.10 | 64.60 | +0.62% | 22,260 |
| 2026-07-20 | 65.00 | 65.70 | 64.20 | 64.20 | -1.98% | 30,985 |
| 2026-07-17 | 66.50 | 66.50 | 64.40 | 65.50 | -2.24% | 47,459 |
| 2026-07-16 | 66.40 | 68.00 | 65.50 | 67.00 | +1.21% | 34,536 |
| 2026-07-15 | 65.70 | 66.60 | 65.40 | 66.20 | +0.30% | 19,860 |
| 2026-07-14 | 65.30 | 66.90 | 65.10 | 66.00 | +0.30% | 26,136 |
| 2026-07-13 | 65.10 | 66.50 | 64.70 | 65.80 | +0.61% | 28,064 |
| 2026-07-10 | 67.10 | 67.10 | 65.30 | 65.40 | -2.53% | 56,926 |
| 2026-07-09 | 69.00 | 70.10 | 67.10 | 67.10 | -1.32% | 41,663 |
| 2026-07-08 | 68.40 | 68.80 | 67.00 | 68.00 | -0.87% | 65,310 |
| 2026-07-07 | 70.60 | 70.60 | 68.60 | 68.60 | -4.32% | 60,499 |
| 2026-07-06 | 70.40 | 71.70 | 70.00 | 71.70 | +1.70% | 54,916 |
| 2026-07-03 | 69.60 | 71.40 | 69.50 | 70.50 | +1.44% | 93,853 |
| 2026-07-02 | 67.50 | 70.40 | 67.00 | 69.50 | +2.66% | 79,245 |
| 2026-07-01 | 65.70 | 69.70 | 65.60 | 67.70 | +3.04% | 44,963 |
| 2026-06-30 | 65.70 | 66.70 | 65.60 | 65.70 | +0.46% | 79,675 |
| 2026-06-29 | 66.30 | 66.80 | 65.40 | 65.40 | -1.06% | 28,008 |
| 2026-06-26 | 65.90 | 66.60 | 64.90 | 66.10 | -0.15% | 81,129 |
| 2026-06-25 | 67.40 | 67.50 | 66.20 | 66.20 | -1.19% | 32,304 |
| 2026-06-24 | 67.40 | 67.80 | 66.10 | 67.00 | -0.59% | 35,204 |
| 2026-06-23 | 68.50 | 69.00 | 66.90 | 67.40 | -2.60% | 39,239 |
| 2026-06-22 | 72.30 | 72.60 | 69.10 | 69.20 | +2.52% | 56,466 |
| 2026-06-19 | 67.30 | 68.20 | 67.30 | 67.50 | +0.15% | 36,941 |
| 2026-06-18 | 67.50 | 68.60 | 66.60 | 67.40 | -0.30% | 20,836 |
| 2026-06-17 | 66.50 | 67.70 | 66.00 | 67.60 | +1.65% | 17,466 |
| 2026-06-16 | 67.30 | 68.80 | 66.50 | 66.50 | -0.60% | 28,327 |
| 2026-06-15 | 67.10 | 68.50 | 66.80 | 66.90 | +1.67% | 33,785 |
| 2026-06-12 | 65.50 | 67.10 | 65.10 | 65.80 | +2.02% | 26,595 |
| 2026-06-11 | 63.10 | 64.80 | 62.90 | 64.50 | +2.54% | 26,579 |
| 2026-06-10 | 63.20 | 63.80 | 62.30 | 62.90 | -0.32% | 38,350 |
| 2026-06-09 | 62.70 | 64.70 | 62.10 | 63.10 | +0.32% | 33,677 |
| 2026-06-08 | 62.80 | 64.10 | 62.20 | 62.90 | -2.02% | 31,514 |
| 2026-06-05 | 64.90 | 65.00 | 64.20 | 64.20 | -0.93% | 19,147 |
| 2026-06-04 | 64.30 | 64.80 | 63.60 | 64.80 | +0.93% | 25,551 |
| 2026-06-03 | 65.20 | 65.20 | 64.00 | 64.20 | -1.23% | 24,713 |
| 2026-06-02 | 65.90 | 66.60 | 64.60 | 65.00 | -0.15% | 34,064 |
| 2026-06-01 | 67.80 | 68.00 | 64.70 | 65.10 | -3.84% | 28,159 |
| 2026-05-29 | 69.80 | 70.30 | 67.70 | 67.70 | -2.87% | 52,330 |
| 2026-05-28 | 68.10 | 69.70 | 67.40 | 69.70 | +2.80% | 46,649 |
| 2026-05-27 | 67.50 | 68.90 | 66.90 | 67.80 | +1.65% | 54,203 |
| 2026-05-26 | 66.10 | 66.70 | 65.00 | 66.70 | +0.76% | 68,577 |
| 2026-05-25 | 66.00 | 66.60 | 65.90 | 66.20 | +1.69% | 26,279 |
| 2026-05-22 | 64.90 | 66.10 | 64.30 | 65.10 | +0.93% | 21,394 |
| 2026-05-21 | 64.10 | 65.40 | 63.70 | 64.50 | +0.78% | 41,582 |
| 2026-05-20 | 62.50 | 64.50 | 62.10 | 64.00 | +3.06% | 42,020 |
| 2026-05-19 | 63.00 | 63.80 | 61.70 | 62.10 | -0.96% | 30,477 |
| 2026-05-18 | 63.40 | 64.20 | 62.60 | 62.70 | -2.34% | 31,504 |
| 2026-05-15 | 63.30 | 64.80 | 62.70 | 64.20 | +0.31% | 24,486 |
| 2026-05-14 | 64.40 | 64.90 | 63.70 | 64.00 | +0.00% | 47,196 |
| 2026-05-13 | 65.00 | 65.80 | 63.20 | 64.00 | -0.47% | 39,421 |
| 2026-05-12 | 65.00 | 66.40 | 64.00 | 64.30 | -2.13% | 22,376 |
| 2026-05-11 | 65.60 | 65.90 | 64.60 | 65.70 | +0.46% | 41,342 |
| 2026-05-08 | 66.70 | 66.80 | 65.20 | 65.40 | -2.53% | 22,439 |
| 2026-05-07 | 66.50 | 68.40 | 66.30 | 67.10 | +0.15% | 63,213 |
| 2026-05-06 | 62.50 | 67.00 | 62.50 | 67.00 | +7.72% | 62,328 |
| 2026-05-05 | 62.10 | 62.80 | 61.50 | 62.20 | +0.65% | 27,432 |
| 2026-05-04 | 62.20 | 63.30 | 61.50 | 61.80 | -0.64% | 42,621 |
| 2026-04-30 | 59.90 | 62.80 | 59.90 | 62.20 | +1.14% | 37,679 |
| 2026-04-29 | 59.90 | 61.50 | 59.50 | 61.50 | +2.50% | 25,603 |
| 2026-04-28 | 60.50 | 61.70 | 59.90 | 60.00 | -0.66% | 29,149 |
| 2026-04-27 | 60.10 | 60.60 | 58.80 | 60.40 | +0.33% | 100,233 |
| 2026-04-24 | 59.70 | 62.10 | 58.60 | 60.20 | +3.44% | 52,613 |
| 2026-04-23 | 58.10 | 58.30 | 56.10 | 58.20 | -0.34% | 28,428 |
| 2026-04-22 | 61.00 | 61.20 | 57.40 | 58.40 | -2.83% | 54,008 |
| 2026-04-21 | 61.20 | 61.90 | 60.10 | 60.10 | -2.12% | 85,644 |
| 2026-04-20 | 60.90 | 61.40 | 60.40 | 61.40 | -1.13% | 22,154 |
| 2026-04-17 | 59.00 | 62.60 | 58.90 | 62.10 | +5.61% | 43,474 |
| 2026-04-16 | 60.30 | 61.20 | 58.50 | 58.80 | -2.16% | 32,103 |
| 2026-04-15 | 60.10 | 61.20 | 59.70 | 60.10 | -1.31% | 28,206 |
| 2026-04-14 | 59.50 | 61.10 | 59.50 | 60.90 | +2.87% | 55,108 |
| 2026-04-13 | 57.60 | 59.50 | 57.40 | 59.20 | +1.72% | 28,684 |
| 2026-04-10 | 57.10 | 58.60 | 57.10 | 58.20 | +1.75% | 23,015 |
| 2026-04-09 | 57.10 | 58.20 | 57.00 | 57.20 | -0.52% | 24,680 |
| 2026-04-08 | 56.20 | 58.10 | 56.00 | 57.50 | +6.48% | 54,978 |
| 2026-04-07 | 54.60 | 55.50 | 54.00 | 54.00 | -2.17% | 38,310 |
| 2026-04-02 | 54.00 | 55.50 | 53.50 | 55.20 | +0.00% | 28,500 |
| 2026-04-01 | 54.00 | 55.60 | 53.50 | 55.20 | +5.34% | 40,236 |
| 2026-03-31 | 50.70 | 52.70 | 50.40 | 52.40 | +2.54% | 47,112 |
| 2026-03-30 | 49.40 | 51.50 | 48.60 | 51.10 | +1.19% | 52,351 |
| 2026-03-27 | 53.00 | 53.00 | 50.40 | 50.50 | -5.43% | 76,275 |
| 2026-03-26 | 52.80 | 53.40 | 51.40 | 53.40 | +0.19% | 70,333 |
| 2026-03-25 | 51.70 | 53.50 | 51.70 | 53.30 | +3.90% | 52,886 |
| 2026-03-24 | 50.30 | 51.30 | 49.00 | 51.30 | +1.79% | 52,770 |
| 2026-03-23 | 48.20 | 51.70 | 47.55 | 50.40 | +1.92% | 65,848 |
| 2026-03-20 | 49.40 | 49.85 | 48.60 | 49.45 | +1.12% | 116,857 |
| 2026-03-19 | 49.60 | 49.60 | 48.60 | 48.90 | -2.59% | 43,095 |
| 2026-03-18 | 50.70 | 51.90 | 50.20 | 50.20 | -0.79% | 25,192 |
| 2026-03-17 | 49.80 | 50.70 | 48.50 | 50.60 | +1.50% | 39,422 |
| 2026-03-16 | 49.85 | 50.20 | 49.05 | 49.85 | +1.32% | 31,421 |
| 2026-03-13 | 50.60 | 50.60 | 48.85 | 49.20 | -3.34% | 24,234 |
| 2026-03-12 | 52.60 | 52.60 | 49.25 | 50.90 | -3.42% | 35,237 |
| 2026-03-11 | 52.30 | 53.40 | 52.00 | 52.70 | +0.00% | 34,289 |
| 2026-03-10 | 52.50 | 53.20 | 51.80 | 52.70 | +3.74% | 41,574 |
| 2026-03-09 | 50.70 | 51.30 | 49.75 | 50.80 | -3.24% | 40,452 |
| 2026-03-06 | 54.00 | 54.30 | 51.80 | 52.50 | -1.87% | 44,885 |
| 2026-03-05 | 54.00 | 55.60 | 53.30 | 53.50 | -1.29% | 73,089 |
| 2026-03-04 | 51.20 | 54.40 | 50.70 | 54.20 | +5.45% | 98,154 |
| 2026-03-03 | 51.70 | 52.30 | 50.10 | 51.40 | -3.56% | 70,402 |
| 2026-03-02 | 54.50 | 56.40 | 53.10 | 53.30 | -4.82% | 71,341 |
| 2026-02-27 | 60.50 | 60.90 | 54.50 | 56.00 | -10.54% | 187,019 |
| 2026-02-26 | 63.50 | 64.30 | 62.60 | 62.60 | -1.42% | 89,017 |
| 2026-02-25 | 63.60 | 64.80 | 63.50 | 63.50 | +0.79% | 60,273 |
| 2026-02-24 | 62.70 | 63.70 | 62.10 | 63.00 | +1.29% | 48,342 |
| 2026-02-23 | 63.00 | 64.00 | 61.80 | 62.20 | -1.89% | 66,620 |
| 2026-02-20 | 61.60 | 63.40 | 61.60 | 63.40 | +1.44% | 34,774 |
| 2026-02-19 | 62.50 | 62.60 | 60.80 | 62.50 | -0.48% | 30,962 |
| 2026-02-18 | 62.20 | 62.90 | 61.90 | 62.80 | +1.13% | 16,479 |
| 2026-02-17 | 60.30 | 62.10 | 59.30 | 62.10 | +2.99% | 50,033 |
| 2026-02-16 | 58.10 | 60.30 | 57.00 | 60.30 | +2.20% | 35,656 |
| 2026-02-13 | 55.30 | 59.40 | 55.10 | 59.00 | +7.08% | 28,680 |
| 2026-02-12 | 56.10 | 56.50 | 54.80 | 55.10 | -0.36% | 38,846 |
| 2026-02-11 | 56.40 | 56.60 | 54.90 | 55.30 | -1.60% | 32,560 |
| 2026-02-10 | 55.70 | 57.30 | 55.70 | 56.20 | +0.90% | 37,673 |
| 2026-02-09 | 54.50 | 55.80 | 54.30 | 55.70 | +3.15% | 58,029 |
| 2026-02-06 | 53.50 | 54.20 | 53.00 | 54.00 | +0.56% | 27,240 |
| 2026-02-05 | 53.80 | 54.70 | 53.40 | 53.70 | -0.92% | 23,668 |
| 2026-02-04 | 56.80 | 56.80 | 54.20 | 54.20 | -4.91% | 35,822 |
| 2026-02-03 | 54.40 | 57.10 | 54.40 | 57.00 | +5.56% | 52,566 |
| 2026-02-02 | 54.60 | 54.60 | 52.70 | 54.00 | +0.93% | 72,366 |
| 2026-01-30 | 53.60 | 54.10 | 53.20 | 53.50 | +0.00% | 25,515 |
| 2026-01-29 | 54.20 | 54.40 | 52.90 | 53.50 | -0.37% | 27,998 |
| 2026-01-28 | 55.70 | 55.80 | 53.70 | 53.70 | -2.36% | 32,008 |
| 2026-01-27 | 56.40 | 56.80 | 54.40 | 55.00 | -1.08% | 49,810 |
| 2026-01-26 | 55.50 | 55.90 | 54.00 | 55.60 | +1.09% | 44,728 |
| 2026-01-23 | 54.00 | 55.40 | 53.80 | 55.00 | +1.48% | 30,578 |
| 2026-01-22 | 54.20 | 55.20 | 53.80 | 54.20 | +0.00% | 26,011 |
| 2026-01-21 | 55.10 | 55.10 | 54.20 | 54.20 | -1.45% | 16,264 |
| 2026-01-20 | 55.20 | 55.50 | 54.00 | 55.00 | -1.43% | 58,157 |
| 2026-01-19 | 55.00 | 55.80 | 55.00 | 55.80 | +0.72% | 60,098 |
| 2026-01-16 | 54.80 | 55.70 | 54.70 | 55.40 | +0.54% | 61,945 |
| 2026-01-15 | 56.00 | 56.10 | 54.40 | 55.10 | -1.43% | 22,749 |
| 2026-01-14 | 56.40 | 56.50 | 55.20 | 55.90 | -0.71% | 24,415 |
| 2026-01-13 | 56.00 | 56.40 | 55.20 | 56.30 | +1.44% | 35,777 |
| 2026-01-12 | 57.50 | 57.90 | 55.20 | 55.50 | -3.31% | 32,133 |
| 2026-01-09 | 56.70 | 57.50 | 56.00 | 57.40 | +1.77% | 28,612 |
| 2026-01-08 | 56.40 | 57.40 | 56.30 | 56.40 | -1.05% | 21,169 |
| 2026-01-07 | 56.20 | 57.10 | 56.20 | 57.00 | +1.24% | 31,258 |
| 2026-01-06 | 56.80 | 56.90 | 55.80 | 56.30 | -0.18% | 18,736 |
| 2026-01-05 | 54.20 | 56.90 | 54.00 | 56.40 | +5.42% | 61,317 |
| 2026-01-02 | 53.20 | 53.60 | 52.50 | 53.50 | +0.75% | 23,600 |
| 2025-12-31 | 52.80 | 53.10 | 52.20 | 53.10 | +0.38% | 7,973 |
| 2025-12-30 | 52.00 | 52.90 | 51.70 | 52.90 | +2.32% | 25,329 |
| 2025-12-29 | 53.10 | 53.20 | 51.50 | 51.70 | -2.45% | 26,307 |
| 2025-12-24 | 52.40 | 53.10 | 52.20 | 53.00 | +1.15% | 10,443 |
| 2025-12-23 | 50.90 | 52.70 | 50.70 | 52.40 | +2.75% | 32,521 |
| 2025-12-22 | 50.30 | 51.10 | 49.90 | 51.00 | +1.80% | 49,128 |
| 2025-12-19 | 51.90 | 52.30 | 49.60 | 50.10 | -3.09% | 218,601 |
| 2025-12-18 | 50.70 | 51.90 | 50.10 | 51.70 | +1.97% | 33,981 |
| 2025-12-17 | 50.40 | 52.00 | 50.40 | 50.70 | +0.60% | 35,047 |
| 2025-12-16 | 50.40 | 50.70 | 49.55 | 50.40 | -0.79% | 19,180 |
| 2025-12-15 | 49.50 | 50.80 | 48.45 | 50.80 | +2.63% | 34,876 |
| 2025-12-12 | 49.20 | 49.90 | 49.20 | 49.50 | +0.81% | 18,677 |
| 2025-12-11 | 49.00 | 50.10 | 49.00 | 49.10 | +0.51% | 18,053 |
| 2025-12-10 | 50.30 | 50.30 | 48.40 | 48.85 | -2.69% | 27,197 |
| 2025-12-09 | 50.50 | 51.20 | 50.00 | 50.20 | -1.95% | 29,040 |
| 2025-12-08 | 51.50 | 51.90 | 51.10 | 51.20 | +0.59% | 16,794 |
| 2025-12-05 | 51.80 | 52.40 | 50.60 | 50.90 | -0.59% | 24,247 |
| 2025-12-04 | 50.40 | 51.70 | 49.85 | 51.20 | +2.71% | 18,737 |
| 2025-12-03 | 49.05 | 49.90 | 48.80 | 49.85 | +1.63% | 23,452 |
| 2025-12-02 | 48.75 | 49.40 | 47.90 | 49.05 | +0.62% | 23,814 |
| 2025-12-01 | 48.85 | 49.10 | 47.55 | 48.75 | -0.61% | 37,282 |
| 2025-11-28 | 49.20 | 49.30 | 48.10 | 49.05 | +0.10% | 29,823 |
| 2025-11-27 | 49.90 | 49.95 | 48.80 | 49.00 | -1.71% | 27,926 |
| 2025-11-26 | 48.80 | 50.00 | 48.80 | 49.85 | +2.57% | 27,644 |
| 2025-11-25 | 47.80 | 48.95 | 47.65 | 48.60 | +1.67% | 32,028 |
| 2025-11-24 | 49.20 | 50.30 | 47.80 | 47.80 | -1.34% | 175,846 |
| 2025-11-21 | 48.35 | 49.00 | 47.75 | 48.45 | -1.22% | 24,040 |
| 2025-11-20 | 49.65 | 50.00 | 48.95 | 49.05 | +0.41% | 25,892 |
| 2025-11-19 | 49.00 | 49.50 | 48.40 | 48.85 | +0.00% | 26,259 |
| 2025-11-18 | 48.55 | 49.35 | 48.35 | 48.85 | -0.81% | 27,660 |
| 2025-11-17 | 47.30 | 49.35 | 47.30 | 49.25 | +5.01% | 26,126 |
| 2025-11-14 | 46.90 | 47.20 | 45.75 | 46.90 | +0.00% | 10,355 |
| 2025-11-13 | 46.50 | 47.20 | 46.25 | 46.90 | +1.74% | 22,093 |
| 2025-11-12 | 45.85 | 47.00 | 45.85 | 46.10 | +0.66% | 61,695 |
| 2025-11-11 | 46.80 | 46.80 | 45.10 | 45.80 | -1.72% | 60,510 |
| 2025-11-10 | 45.95 | 47.20 | 45.95 | 46.60 | +3.33% | 23,917 |
| 2025-11-07 | 45.15 | 45.65 | 45.00 | 45.10 | -0.88% | 18,342 |
| 2025-11-06 | 46.00 | 46.30 | 45.05 | 45.50 | -1.09% | 20,213 |
| 2025-11-05 | 46.05 | 46.60 | 45.80 | 46.00 | -0.86% | 23,074 |
| 2025-11-04 | 49.20 | 49.25 | 46.40 | 46.40 | -6.45% | 32,781 |
| 2025-11-03 | 50.80 | 50.80 | 49.00 | 49.60 | -2.36% | 28,581 |
| 2025-10-31 | 50.50 | 51.20 | 50.00 | 50.80 | +0.59% | 32,292 |
| 2025-10-30 | 49.80 | 50.90 | 49.30 | 50.50 | +1.30% | 19,451 |
| 2025-10-29 | 50.10 | 50.40 | 49.25 | 49.85 | -0.30% | 29,882 |
| 2025-10-28 | 49.80 | 50.10 | 49.10 | 50.00 | +0.30% | 17,644 |
| 2025-10-27 | 51.30 | 51.50 | 48.95 | 49.85 | -1.09% | 36,333 |
| 2025-10-24 | 49.20 | 50.60 | 48.50 | 50.40 | +3.07% | 33,815 |
| 2025-10-23 | 48.50 | 48.90 | 47.20 | 48.90 | +1.03% | 25,922 |
| 2025-10-22 | 47.60 | 48.70 | 47.60 | 48.40 | +1.79% | 51,899 |
| 2025-10-21 | 46.75 | 47.70 | 46.70 | 47.55 | +1.71% | 25,534 |
| 2025-10-20 | 46.80 | 47.30 | 46.40 | 46.75 | +0.86% | 16,011 |
| 2025-10-17 | 46.20 | 47.00 | 45.30 | 46.35 | -1.38% | 20,359 |
| 2025-10-16 | 46.60 | 47.15 | 46.15 | 47.00 | +1.29% | 23,118 |
| 2025-10-15 | 47.10 | 47.70 | 46.40 | 46.40 | -1.07% | 24,113 |
| 2025-10-14 | 46.90 | 46.90 | 45.50 | 46.90 | -0.74% | 17,627 |
| 2025-10-13 | 47.70 | 48.45 | 46.95 | 47.25 | -0.42% | 19,893 |
| 2025-10-10 | 49.25 | 49.50 | 47.40 | 47.45 | -4.04% | 24,645 |
| 2025-10-09 | 48.85 | 49.75 | 48.05 | 49.45 | +0.92% | 36,868 |
| 2025-10-08 | 45.70 | 49.65 | 45.70 | 49.00 | +8.17% | 39,632 |
| 2025-10-07 | 45.65 | 45.85 | 45.20 | 45.30 | -1.09% | 11,939 |
| 2025-10-06 | 47.40 | 47.40 | 44.55 | 45.80 | -4.08% | 29,675 |
| 2025-10-03 | 48.50 | 49.55 | 47.75 | 47.75 | -0.93% | 24,107 |
| 2025-10-02 | 45.60 | 48.35 | 45.60 | 48.20 | +4.56% | 35,619 |
| 2025-10-01 | 45.80 | 46.10 | 45.30 | 46.10 | -0.22% | 41,797 |
| 2025-09-30 | 46.35 | 46.95 | 45.85 | 46.20 | -0.54% | 32,213 |
| 2025-09-29 | 46.25 | 47.20 | 46.20 | 46.45 | +0.87% | 19,401 |
| 2025-09-26 | 46.05 | 46.60 | 45.60 | 46.05 | +0.00% | 29,134 |
| 2025-09-25 | 46.60 | 47.20 | 45.30 | 46.05 | -1.18% | 23,595 |
| 2025-09-24 | 46.35 | 47.10 | 46.10 | 46.60 | +0.54% | 19,455 |
| 2025-09-23 | 47.95 | 48.00 | 46.35 | 46.35 | -2.93% | 36,962 |
| 2025-09-22 | 47.55 | 48.40 | 47.20 | 47.75 | +0.21% | 29,195 |
| 2025-09-19 | 46.00 | 48.45 | 45.70 | 47.65 | +3.47% | 55,688 |
| 2025-09-18 | 45.60 | 46.80 | 45.15 | 46.05 | +1.99% | 47,729 |
| 2025-09-17 | 43.60 | 45.15 | 43.60 | 45.15 | +3.44% | 36,904 |
| 2025-09-16 | 43.75 | 44.25 | 43.60 | 43.65 | -0.34% | 25,660 |
| 2025-09-15 | 42.00 | 43.85 | 42.00 | 43.80 | +4.66% | 37,896 |
| 2025-09-12 | 41.60 | 42.25 | 41.50 | 41.85 | +0.72% | 37,127 |
| 2025-09-11 | 41.20 | 41.60 | 40.90 | 41.55 | +0.97% | 67,503 |
| 2025-09-10 | 40.90 | 41.30 | 40.70 | 41.15 | +1.73% | 68,830 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+12.87%）。最弱月份：8月（-3.38%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Lisi S.A（FII.PA）最新收盘价是多少？
2026-09-02 收于 59.50，来自Closelook数据湖的每日价格记录。
FII.PA 的52周最高价和最低价是多少？
过去52周最高 72.60、最低 37.55（截至 2026-09-02）。
Lisi S.A 历史上最强和最弱的月份是哪个？
历史上，FII.PA 最强的日历月份是5月（平均 +12.87%），最弱的是8月（平均 -3.38%），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。