FLEX LNG Ltd（FLNG）— 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	28.84	28.95	28.07	28.23	-1.43%	560,200
2026-10-15	29.68	29.91	28.54	28.64	-3.37%	480,400
2026-10-14	30.60	30.66	29.36	29.64	-2.85%	451,700
2026-10-13	30.86	31.18	30.42	30.51	-1.01%	575,800
2026-10-12	31.20	31.58	30.64	30.82	-0.06%	357,200
2026-10-09	31.54	31.62	30.82	30.84	-2.25%	261,200
2026-10-08	31.28	31.69	30.99	31.55	+2.14%	299,000
2026-10-07	31.19	31.38	30.86	30.89	-0.77%	278,000
2026-10-06	31.14	31.28	30.85	31.13	-0.89%	333,300
2026-10-05	31.45	31.60	30.85	31.41	+0.54%	234,500
2026-10-02	31.23	31.36	30.90	31.24	-0.26%	270,800
2026-10-01	30.70	31.42	30.57	31.32	+1.82%	308,200
2026-09-30	31.03	31.42	30.76	30.76	-0.29%	219,100
2026-09-29	30.74	31.15	30.57	30.85	+0.16%	314,000
2026-09-28	30.95	31.25	30.67	30.80	-0.26%	328,000
2026-09-25	30.79	31.18	30.71	30.88	-0.61%	310,000
2026-09-24	30.98	31.63	30.80	31.07	+0.36%	298,400
2026-09-23	31.38	31.70	30.92	30.96	-1.34%	325,600
2026-09-22	31.59	31.74	31.00	31.38	-2.15%	420,500
2026-09-21	32.23	32.81	31.87	32.07	-1.08%	330,200
2026-09-18	32.50	32.68	32.23	32.42	-0.31%	399,900
2026-09-17	32.13	32.98	32.01	32.52	+0.93%	555,100
2026-09-16	32.39	32.87	32.10	32.22	-0.52%	425,900
2026-09-15	31.77	32.43	31.45	32.39	+1.47%	490,800
2026-09-14	31.80	32.07	31.42	31.92	+0.69%	330,400
2026-09-11	31.61	32.12	31.61	31.70	+0.28%	470,300
2026-09-10	31.47	31.80	31.10	31.61	+1.51%	444,900
2026-09-09	31.03	31.52	30.98	31.14	+0.52%	336,000
2026-09-08	31.51	31.53	30.90	30.98	-1.68%	328,500
2026-09-04	31.24	31.61	31.17	31.51	+0.86%	449,100
2026-09-03	31.19	31.43	30.72	31.24	-1.70%	464,200
2026-09-02	31.40	31.95	31.35	31.78	+0.99%	651,800
2026-09-01	31.99	32.13	31.34	31.47	-0.60%	601,300
2026-08-31	31.77	31.89	31.16	31.66	+0.57%	639,200
2026-08-28	31.57	32.02	31.36	31.48	+0.51%	368,700
2026-08-27	30.50	31.53	30.50	31.32	+2.96%	408,700
2026-08-26	31.83	31.83	30.38	30.42	-4.73%	543,800
2026-08-25	31.77	32.16	31.34	31.93	+0.25%	431,800
2026-08-24	32.23	32.32	31.70	31.85	-0.56%	433,600
2026-08-21	32.33	32.76	31.99	32.03	-0.09%	377,600
2026-08-20	32.66	32.96	31.98	32.06	-1.29%	426,400
2026-08-19	32.00	33.26	31.55	32.48	+4.44%	733,000
2026-08-18	31.20	31.20	30.81	31.10	+0.71%	276,800
2026-08-17	30.70	31.02	30.63	30.88	+0.26%	248,400
2026-08-14	30.35	30.93	30.35	30.80	+1.62%	220,900
2026-08-13	29.50	30.34	29.45	30.31	+2.75%	441,700
2026-08-12	29.07	29.59	28.77	29.50	+1.20%	311,400
2026-08-11	30.51	30.51	29.02	29.15	-3.86%	464,100
2026-08-10	30.92	30.92	30.30	30.32	-1.69%	232,400
2026-08-07	30.90	31.00	30.33	30.84	-0.58%	251,600
2026-08-06	30.50	31.17	30.45	31.02	+2.72%	251,900
2026-08-05	30.80	30.82	30.13	30.20	-1.02%	229,300
2026-08-04	30.83	30.83	30.18	30.51	-1.04%	323,400
2026-08-03	31.00	31.17	30.49	30.83	-1.22%	246,100
2026-07-31	30.97	31.29	30.81	31.21	+0.35%	245,400
2026-07-30	31.02	31.25	30.77	31.10	-0.54%	214,700
2026-07-29	30.84	31.51	30.69	31.27	+1.20%	246,100
2026-07-28	30.70	31.31	30.55	30.90	+1.38%	243,000
2026-07-27	30.50	30.80	30.16	30.48	-1.20%	235,000
2026-07-24	30.88	31.14	30.59	30.85	-0.36%	275,500
2026-07-23	31.01	31.40	30.81	30.96	+0.42%	376,500
2026-07-22	31.56	31.56	30.80	30.83	-1.50%	217,400
2026-07-21	30.56	31.35	30.35	31.30	+2.42%	224,300
2026-07-20	30.67	31.22	30.49	30.56	-0.36%	187,700
2026-07-17	31.30	31.30	30.50	30.67	-1.98%	271,900
2026-07-16	30.83	31.69	30.76	31.29	+1.10%	395,300
2026-07-15	30.95	31.07	30.39	30.95	+0.45%	246,500
2026-07-14	30.23	31.09	30.23	30.81	+2.22%	421,700
2026-07-13	30.39	30.59	30.06	30.14	+0.43%	301,300
2026-07-10	29.29	30.13	29.29	30.01	+2.88%	354,000
2026-07-09	30.77	30.84	28.88	29.17	-6.08%	593,300
2026-07-08	30.74	31.14	30.44	31.06	+2.27%	370,200
2026-07-07	30.04	30.66	30.00	30.37	+1.54%	332,200
2026-07-06	29.41	30.43	29.32	29.91	+2.12%	312,400
2026-07-02	28.78	29.53	28.70	29.29	+2.34%	364,600
2026-07-01	28.05	28.89	28.00	28.62	+2.00%	402,500
2026-06-30	29.03	29.10	27.78	28.06	-4.20%	912,500
2026-06-29	29.42	29.74	29.08	29.29	-0.64%	476,300
2026-06-26	29.77	29.83	28.85	29.48	-1.60%	1,118,700
2026-06-25	30.28	30.48	29.78	29.96	-1.64%	309,400
2026-06-24	30.84	30.90	30.36	30.46	-1.39%	279,800
2026-06-23	30.25	30.94	30.07	30.89	+1.75%	296,100
2026-06-22	29.94	30.49	29.75	30.36	+2.08%	400,800
2026-06-18	29.93	29.99	29.34	29.74	-1.23%	548,200
2026-06-17	30.48	30.58	30.09	30.11	-0.26%	355,500
2026-06-16	30.27	30.40	29.82	30.19	-0.26%	291,600
2026-06-15	30.85	31.03	30.13	30.27	-3.23%	399,300
2026-06-12	30.25	31.33	30.00	31.28	+2.56%	431,800
2026-06-11	30.67	31.32	30.47	30.50	+0.53%	483,600
2026-06-10	29.76	30.65	29.75	30.34	+2.09%	465,900
2026-06-09	29.72	29.80	29.37	29.72	+0.07%	481,800
2026-06-08	29.90	30.01	29.55	29.70	-0.24%	433,100
2026-06-05	29.55	30.27	29.55	29.77	+0.54%	362,300
2026-06-04	29.72	29.98	29.55	29.61	-0.37%	267,400
2026-06-03	30.18	30.33	29.66	29.72	-2.01%	471,300
2026-06-02	30.07	30.40	29.94	30.33	+0.43%	379,800
2026-06-01	29.87	30.61	29.79	30.20	+1.44%	531,800
2026-05-29	29.75	29.85	29.25	29.77	-3.19%	691,500
2026-05-28	31.30	31.59	30.68	30.75	-1.82%	667,000
2026-05-27	31.40	31.63	31.14	31.32	-1.20%	493,400
2026-05-26	31.75	31.92	31.20	31.70	-0.81%	735,400
2026-05-22	32.32	32.35	31.65	31.96	-1.27%	424,300
2026-05-21	32.83	32.98	32.29	32.37	-1.10%	395,800
2026-05-20	32.70	32.99	32.39	32.73	+0.52%	439,000
2026-05-19	32.62	32.69	32.23	32.56	+0.52%	348,500
2026-05-18	32.29	32.93	31.88	32.39	+0.81%	679,500
2026-05-15	31.99	32.19	31.70	32.13	+0.88%	346,500
2026-05-14	30.81	32.06	30.60	31.85	+0.57%	535,400
2026-05-13	32.10	32.85	30.75	31.67	-3.83%	954,500
2026-05-12	32.61	33.02	32.44	32.93	+0.67%	475,100
2026-05-11	32.77	32.95	32.27	32.71	-0.03%	423,600
2026-05-08	32.32	33.00	32.17	32.72	+1.49%	414,800
2026-05-07	31.83	32.40	31.54	32.24	+0.94%	412,700
2026-05-06	32.30	32.69	31.51	31.94	-4.00%	640,600
2026-05-05	32.66	33.40	32.38	33.27	+2.53%	447,200
2026-05-04	32.51	32.72	32.18	32.45	+0.40%	380,400
2026-05-01	32.13	32.40	31.74	32.32	-0.34%	311,500
2026-04-30	31.71	32.55	31.70	32.43	+1.60%	377,200
2026-04-29	31.89	32.19	31.70	31.92	+0.79%	379,100
2026-04-28	31.79	31.94	31.42	31.67	+0.80%	383,000
2026-04-27	31.00	31.50	30.70	31.42	+1.42%	405,600
2026-04-24	30.82	31.06	30.66	30.98	-0.23%	440,800
2026-04-23	31.26	31.41	31.01	31.05	-0.26%	233,400
2026-04-22	31.00	31.29	30.67	31.13	+0.32%	278,200
2026-04-21	31.50	31.59	30.96	31.03	-0.83%	293,100
2026-04-20	30.77	31.45	30.48	31.29	+1.43%	380,100
2026-04-17	31.18	31.29	30.30	30.85	-0.99%	521,700
2026-04-16	30.60	31.27	30.28	31.16	+1.17%	434,900
2026-04-15	31.07	31.38	30.59	30.80	-0.26%	612,500
2026-04-14	30.29	31.06	30.23	30.88	+4.18%	1,156,500
2026-04-13	29.55	30.18	29.55	29.64	+1.37%	395,300
2026-04-10	29.30	29.46	28.76	29.24	-0.54%	397,000
2026-04-09	30.21	30.40	29.35	29.40	-2.55%	391,400
2026-04-08	29.08	30.25	29.00	30.17	+0.57%	447,000
2026-04-07	30.69	31.11	29.98	30.00	-1.86%	402,300
2026-04-06	30.23	30.63	30.10	30.57	+0.33%	341,600
2026-04-02	29.76	30.55	29.61	30.47	+3.99%	487,600
2026-04-01	29.26	29.50	28.92	29.30	-1.38%	469,500
2026-03-31	29.70	30.39	29.49	29.71	-0.24%	431,900
2026-03-30	30.50	30.56	29.41	29.78	-1.36%	414,800
2026-03-27	30.15	30.40	29.84	30.19	-0.07%	490,700
2026-03-26	30.48	30.94	30.10	30.21	-0.17%	410,000
2026-03-25	30.59	30.79	29.93	30.26	-2.04%	584,600
2026-03-24	30.94	31.50	30.60	30.89	+1.71%	680,500
2026-03-23	29.32	30.54	29.16	30.37	+0.96%	641,700
2026-03-20	31.55	31.59	29.92	30.08	-4.72%	1,322,200
2026-03-19	30.35	31.99	30.22	31.57	+4.95%	1,688,000
2026-03-18	29.31	30.30	29.20	30.08	+3.12%	762,800
2026-03-17	29.30	29.47	29.00	29.17	+0.00%	382,200
2026-03-16	28.80	29.19	28.55	29.17	+1.89%	630,000
2026-03-13	28.40	28.78	28.28	28.63	+1.56%	761,000
2026-03-12	29.15	29.15	28.17	28.19	-2.83%	1,039,400
2026-03-11	29.50	29.68	28.75	29.01	-3.07%	711,400
2026-03-10	29.36	29.99	29.08	29.93	+1.46%	781,600
2026-03-09	30.40	30.85	29.37	29.50	-2.41%	1,378,800
2026-03-06	29.64	30.27	29.12	30.23	+2.06%	1,124,600
2026-03-05	29.75	29.96	28.68	29.62	+0.51%	1,156,500
2026-03-04	28.79	29.52	28.71	29.47	+0.72%	931,000
2026-03-03	28.12	29.29	27.78	29.26	+3.72%	1,378,800
2026-03-02	28.00	28.27	27.29	28.21	+3.26%	1,430,500
2026-02-27	26.60	27.37	26.60	27.32	-0.51%	620,200
2026-02-26	27.43	27.71	27.11	27.46	+0.51%	676,400
2026-02-25	27.74	27.74	27.07	27.32	-1.16%	614,500
2026-02-24	27.90	28.16	27.50	27.64	-0.22%	659,000
2026-02-23	27.46	27.78	27.30	27.70	+0.76%	586,500
2026-02-20	27.17	27.54	27.04	27.49	+1.59%	624,800
2026-02-19	27.20	27.40	26.89	27.06	-0.59%	620,200
2026-02-18	27.03	27.27	26.77	27.22	+1.11%	583,300
2026-02-17	26.19	27.13	26.00	26.92	+3.58%	722,600
2026-02-13	25.61	26.11	25.53	25.99	+1.92%	561,000
2026-02-12	26.09	26.27	25.41	25.50	-2.00%	803,000
2026-02-11	26.00	26.65	25.75	26.02	-1.74%	541,800
2026-02-10	26.58	26.67	26.39	26.48	+0.19%	326,000
2026-02-09	26.39	26.71	26.35	26.43	+0.19%	309,800
2026-02-06	26.02	26.47	26.00	26.38	+1.07%	399,600
2026-02-05	26.22	26.58	25.88	26.10	-0.61%	483,500
2026-02-04	26.69	26.75	26.10	26.26	-1.83%	393,300
2026-02-03	26.71	26.85	26.10	26.75	-0.15%	304,200
2026-02-02	26.43	26.79	26.10	26.79	+0.34%	372,600
2026-01-30	26.50	26.86	26.34	26.70	+0.00%	419,100
2026-01-29	26.82	26.90	26.18	26.70	+0.68%	355,700
2026-01-28	26.12	26.69	26.07	26.52	+1.65%	332,500
2026-01-27	26.20	26.74	26.06	26.09	-0.38%	308,800
2026-01-26	26.50	26.58	26.18	26.19	-0.83%	233,700
2026-01-23	26.92	27.19	26.25	26.41	-0.97%	327,100
2026-01-22	26.91	26.99	26.61	26.67	-0.89%	229,100
2026-01-21	26.74	26.93	26.55	26.91	+1.13%	278,700
2026-01-20	26.92	26.92	26.50	26.61	-0.86%	224,300
2026-01-16	27.36	27.46	26.84	26.84	-1.03%	399,700
2026-01-15	26.72	27.29	26.45	27.12	+0.37%	248,200
2026-01-14	27.00	27.27	26.71	27.02	+0.45%	502,700
2026-01-13	26.00	26.99	26.00	26.90	+3.58%	592,500
2026-01-12	25.78	26.07	25.59	25.97	+0.62%	265,300
2026-01-09	25.67	25.84	25.43	25.81	+0.35%	240,000
2026-01-08	25.79	25.93	25.33	25.72	+0.04%	297,600
2026-01-07	25.00	25.79	24.89	25.71	+3.54%	523,100
2026-01-06	24.62	25.19	24.62	24.83	+0.49%	311,600
2026-01-05	25.00	25.17	24.66	24.71	+0.16%	293,000
2026-01-02	24.92	24.92	24.34	24.67	-1.12%	331,200
2025-12-31	24.73	24.96	24.66	24.95	+1.13%	470,300
2025-12-30	24.77	24.96	24.65	24.67	-0.28%	255,400
2025-12-29	24.59	25.04	24.41	24.74	+0.90%	253,300
2025-12-26	24.33	24.58	24.21	24.52	+0.74%	272,600
2025-12-24	24.43	24.43	24.14	24.34	-0.12%	222,100
2025-12-23	24.94	24.96	24.35	24.37	-2.05%	376,900
2025-12-22	25.12	25.30	24.75	24.88	-1.07%	460,700
2025-12-19	25.20	25.50	25.06	25.15	-0.59%	536,900
2025-12-18	25.60	25.60	25.24	25.30	-0.63%	340,600
2025-12-17	25.40	25.53	25.21	25.46	+0.83%	226,000
2025-12-16	25.39	25.52	25.21	25.25	-0.86%	329,100
2025-12-15	25.57	25.74	25.37	25.47	-0.35%	291,600
2025-12-12	25.50	25.89	25.44	25.56	+0.67%	421,900
2025-12-11	25.20	25.51	25.20	25.39	+0.79%	343,500
2025-12-10	25.42	25.43	25.03	25.19	-0.71%	247,600
2025-12-09	25.31	25.48	25.13	25.37	-0.04%	302,400
2025-12-08	25.26	25.73	25.20	25.38	+0.36%	455,800
2025-12-05	25.96	25.96	25.27	25.29	-2.09%	445,600
2025-12-04	25.89	26.00	25.50	25.83	-0.42%	417,800
2025-12-03	25.41	26.30	25.41	25.94	+2.09%	496,000
2025-12-02	25.27	25.48	24.92	25.41	+0.87%	421,900
2025-12-01	25.30	25.60	24.96	25.19	-0.71%	632,600
2025-11-28	25.58	25.74	25.30	25.37	-3.43%	477,100
2025-11-26	26.46	26.71	26.23	26.27	-0.45%	797,600
2025-11-25	26.33	26.49	26.12	26.39	+0.04%	494,900
2025-11-24	26.85	26.89	26.02	26.38	-1.93%	480,900
2025-11-21	26.45	27.03	26.43	26.90	+1.86%	469,500
2025-11-20	26.64	26.92	26.27	26.41	-0.41%	354,800
2025-11-19	26.39	26.80	26.34	26.52	-0.15%	323,500
2025-11-18	26.40	26.78	26.25	26.56	+0.08%	304,700
2025-11-17	26.33	26.73	26.25	26.54	+0.57%	433,600
2025-11-14	26.32	26.61	25.92	26.39	+1.34%	403,000
2025-11-13	25.20	26.04	25.06	26.04	+4.04%	626,200
2025-11-12	26.45	26.59	24.80	25.03	-5.65%	1,027,800
2025-11-11	27.00	27.03	26.45	26.53	-1.52%	377,800
2025-11-10	26.70	26.98	26.57	26.94	+1.47%	311,300
2025-11-07	26.50	26.55	26.19	26.55	+0.42%	363,700
2025-11-06	26.25	26.58	26.16	26.44	+1.26%	325,900
2025-11-05	25.57	26.13	25.57	26.11	+1.48%	244,800
2025-11-04	25.54	25.77	25.46	25.73	-0.73%	399,400
2025-11-03	26.05	26.16	25.57	25.92	-0.19%	315,900
2025-10-31	25.74	26.16	25.60	25.97	+0.66%	325,100
2025-10-30	25.60	25.98	25.50	25.80	+0.43%	245,200
2025-10-29	25.76	26.19	25.60	25.69	-0.08%	397,400
2025-10-28	25.03	25.86	25.03	25.71	+2.51%	371,700
2025-10-27	24.90	25.18	24.70	25.08	+0.40%	335,400
2025-10-24	25.22	25.36	24.90	24.98	-1.19%	205,200
2025-10-23	25.40	25.72	25.13	25.28	+0.16%	263,000
2025-10-22	24.70	25.31	24.66	25.24	+2.19%	266,100
2025-10-21	25.27	25.27	24.65	24.70	-2.26%	230,500
2025-10-20	25.18	25.50	25.18	25.27	+0.52%	248,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+11.79%）。最弱月份：6月（-8.45%）。基于2年每日数据（2025–2026）。

1月+6.65%
2月-6.24%
3月+5.75%
4月+7.32%
5月-3.44%
6月-8.45%
7月+11.79%
8月+5.87%
9月-3.97%
10月+1.41%
11月-2.12%
12月-0.95%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

FLEX LNG Ltd（FLNG）最新收盘价是多少？

2026-10-16 收于 28.23，来自Closelook数据湖的每日价格记录。

FLNG 的52周最高价和最低价是多少？

过去52周最高 33.40、最低 24.14（截至 2026-10-16）。

FLEX LNG Ltd 历史上最强和最弱的月份是哪个？

历史上，FLNG 最强的日历月份是7月（平均 +11.79%），最弱的是6月（平均 -8.45%），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。