GABRIEL.NS（GABRIEL.NS）— 价格历史

截至 2026-10-19 — 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
2026-10-19	1460.00	1557.80	1460.00	1486.10	+2.57%	2,631,040
2026-10-16	1438.10	1460.00	1432.30	1448.90	+1.16%	152,555
2026-10-15	1415.50	1452.10	1413.30	1432.30	+0.84%	157,386
2026-10-14	1411.00	1442.00	1408.30	1420.30	+0.59%	146,374
2026-10-13	1405.00	1422.80	1398.80	1411.90	+0.76%	163,106
2026-10-12	1375.00	1415.00	1371.80	1401.20	+2.86%	309,507
2026-10-09	1335.40	1385.20	1319.00	1362.20	+2.01%	246,287
2026-10-08	1357.70	1357.70	1316.90	1335.40	-0.85%	168,589
2026-10-07	1350.50	1363.70	1329.60	1346.90	-0.44%	195,774
2026-10-06	1321.60	1359.90	1314.50	1352.90	+3.78%	205,619
2026-10-05	1315.00	1332.60	1297.70	1303.60	-0.87%	173,231
2026-10-01	1338.30	1365.00	1290.00	1315.00	-2.00%	361,027
2026-09-30	1315.40	1355.00	1313.00	1341.80	+2.91%	243,468
2026-09-29	1355.00	1355.10	1294.00	1303.90	-3.36%	218,766
2026-09-28	1386.70	1395.90	1344.20	1349.20	-2.70%	129,660
2026-09-25	1407.60	1407.70	1371.20	1386.70	-0.76%	141,245
2026-09-24	1415.00	1436.60	1389.20	1397.30	-2.16%	329,569
2026-09-23	1475.50	1494.90	1417.30	1428.10	-2.94%	1,533,195
2026-09-22	1291.30	1495.00	1291.30	1471.40	+14.04%	7,891,064
2026-09-21	1326.00	1330.00	1281.60	1290.30	-2.38%	216,108
2026-09-18	1290.10	1336.00	1290.00	1321.80	+2.97%	293,065
2026-09-17	1294.00	1319.40	1278.50	1283.70	-0.93%	217,680
2026-09-16	1292.40	1309.40	1268.20	1295.70	-0.37%	275,589
2026-09-15	1347.10	1383.50	1292.00	1300.50	-3.41%	212,338
2026-09-11	1326.30	1369.30	1314.10	1346.40	+0.58%	116,059
2026-09-10	1360.80	1368.00	1328.40	1338.70	-1.62%	97,710
2026-09-09	1387.00	1387.00	1354.00	1360.80	-2.07%	109,451
2026-09-08	1360.10	1395.00	1346.10	1389.60	+1.91%	196,279
2026-09-07	1353.10	1374.00	1326.70	1363.50	+0.76%	147,826
2026-09-04	1349.00	1368.00	1310.60	1353.20	+0.55%	208,239
2026-09-03	1383.00	1403.90	1342.00	1345.80	-2.82%	302,147
2026-09-02	1427.00	1434.90	1372.20	1384.90	-2.90%	230,274
2026-09-01	1450.00	1467.90	1402.60	1426.30	-0.81%	647,260
2026-08-31	1374.90	1460.80	1336.20	1437.90	+5.14%	896,312
2026-08-28	1361.80	1375.00	1316.10	1367.60	+0.77%	501,459
2026-08-27	1339.00	1377.20	1335.00	1357.20	+1.09%	233,005
2026-08-26	1346.00	1379.50	1330.10	1342.60	-0.25%	326,437
2026-08-25	1359.00	1372.50	1335.60	1346.00	-0.95%	395,008
2026-08-24	1402.00	1418.40	1351.10	1358.90	-4.34%	370,592
2026-08-21	1429.10	1435.00	1406.10	1420.60	-1.13%	205,151
2026-08-20	1450.00	1475.00	1426.20	1436.80	-0.13%	128,573
2026-08-19	1469.00	1474.90	1433.20	1438.60	-1.98%	116,822
2026-08-18	1440.00	1484.40	1432.60	1467.60	+1.74%	203,545
2026-08-17	1469.50	1469.50	1420.20	1442.50	-1.13%	156,673
2026-08-14	1440.00	1471.20	1440.00	1459.00	+0.77%	117,649
2026-08-13	1475.00	1486.00	1441.20	1447.90	-1.96%	196,178
2026-08-12	1510.00	1510.00	1471.20	1476.80	-1.64%	188,740
2026-08-11	1470.00	1509.00	1465.10	1501.40	+2.15%	280,027
2026-08-10	1500.00	1520.00	1462.00	1469.80	-2.00%	257,360
2026-08-07	1535.90	1557.90	1484.50	1499.80	-2.09%	371,373
2026-08-06	1585.00	1585.00	1513.80	1531.80	-3.52%	354,330
2026-08-05	1540.00	1600.00	1537.20	1587.70	+3.72%	779,056
2026-08-04	1527.00	1584.80	1501.00	1530.80	+0.22%	754,485
2026-08-03	1465.30	1542.00	1461.00	1527.40	+5.94%	886,748
2026-07-31	1403.80	1449.40	1396.00	1441.80	+3.58%	286,900
2026-07-30	1414.80	1446.00	1384.00	1392.00	-1.61%	309,686
2026-07-29	1418.90	1434.90	1404.90	1414.80	+0.50%	201,077
2026-07-28	1437.80	1439.20	1400.00	1407.80	-2.09%	285,793
2026-07-27	1370.10	1449.00	1369.00	1437.80	+5.45%	662,635
2026-07-24	1375.00	1386.90	1335.10	1363.50	-1.03%	376,116
2026-07-23	1423.20	1461.00	1359.00	1377.70	-3.29%	760,216
2026-07-22	1450.00	1463.60	1362.40	1424.60	-4.29%	2,703,549
2026-07-21	1407.00	1519.90	1402.50	1488.50	+6.47%	2,659,286
2026-07-20	1340.00	1453.00	1331.10	1398.00	+4.59%	3,715,082
2026-07-17	1360.00	1362.50	1322.80	1336.60	-1.95%	298,429
2026-07-16	1370.00	1373.60	1322.10	1363.20	+0.64%	558,037
2026-07-15	1260.00	1365.00	1255.70	1354.50	+8.48%	2,277,567
2026-07-14	1250.50	1263.00	1238.20	1248.60	-1.30%	195,635
2026-07-13	1240.00	1272.50	1228.00	1265.00	+1.14%	431,128
2026-07-10	1254.10	1270.50	1243.20	1250.80	-0.26%	174,468
2026-07-09	1231.00	1269.00	1230.50	1254.10	+1.88%	159,878
2026-07-08	1255.00	1290.90	1215.00	1231.00	-2.80%	269,500
2026-07-07	1286.00	1292.30	1240.20	1266.40	-0.68%	284,161
2026-07-06	1237.90	1290.00	1229.00	1275.10	+3.52%	493,935
2026-07-03	1242.00	1251.90	1215.10	1231.80	-0.83%	300,309
2026-07-02	1245.90	1258.10	1220.00	1242.10	-0.31%	218,371
2026-07-01	1241.00	1267.00	1224.90	1245.90	+0.53%	243,510
2026-06-30	1276.00	1278.80	1235.00	1239.30	-2.82%	277,141
2026-06-29	1229.00	1285.00	1210.00	1275.20	+3.74%	828,821
2026-06-25	1245.00	1270.00	1221.30	1229.20	-0.99%	445,571
2026-06-24	1226.50	1249.90	1196.40	1241.50	+1.98%	315,307
2026-06-23	1248.00	1253.90	1208.50	1217.40	-1.97%	363,003
2026-06-22	1215.00	1247.90	1209.00	1241.90	+3.72%	782,767
2026-06-19	1145.00	1216.00	1132.10	1197.40	+4.86%	1,368,095
2026-06-18	1129.00	1158.50	1121.70	1141.90	+1.66%	391,238
2026-06-17	1142.10	1154.90	1116.10	1123.20	-1.16%	341,020
2026-06-16	1140.80	1174.40	1129.50	1136.40	-0.86%	1,031,669
2026-06-15	1062.00	1162.50	1055.70	1146.30	+10.16%	1,933,008
2026-06-12	1040.00	1062.20	1012.20	1040.60	+3.15%	315,963
2026-06-11	1008.20	1030.00	990.00	1008.80	-0.57%	200,486
2026-06-10	1054.30	1054.40	1011.00	1014.60	-3.77%	153,660
2026-06-09	1005.00	1061.90	990.40	1054.30	+7.47%	863,773
2026-06-08	987.90	995.20	975.60	981.00	-1.96%	185,884
2026-06-05	1022.00	1027.70	999.00	1000.60	-1.42%	167,230
2026-06-04	1056.40	1070.00	1008.20	1015.00	-3.92%	418,393
2026-06-03	1077.10	1084.00	1050.50	1056.40	-1.92%	118,942
2026-06-02	1066.50	1081.50	1051.00	1077.10	-0.89%	206,369
2026-06-01	1101.40	1106.70	1064.60	1086.80	-1.21%	204,334
2026-05-29	1129.20	1140.60	1091.00	1100.10	-2.59%	885,161
2026-05-27	1098.00	1149.80	1098.00	1129.30	+2.86%	265,196
2026-05-26	1129.00	1137.00	1095.60	1097.90	-2.58%	149,739
2026-05-25	1125.00	1144.50	1121.60	1127.00	+0.63%	223,039
2026-05-22	1106.40	1127.50	1091.30	1120.00	+1.23%	164,079
2026-05-21	1100.00	1117.00	1092.10	1106.40	+1.59%	228,202
2026-05-20	1089.90	1104.50	1080.20	1089.10	-0.57%	305,855
2026-05-19	1063.40	1098.50	1057.10	1095.30	+3.00%	150,493
2026-05-18	1073.40	1078.00	1050.00	1063.40	-2.53%	151,468
2026-05-15	1090.00	1105.10	1081.00	1091.00	-0.59%	148,249
2026-05-14	1104.90	1121.90	1079.60	1097.50	-0.02%	189,475
2026-05-13	1098.70	1131.80	1092.00	1097.70	-0.09%	329,526
2026-05-12	1123.00	1129.90	1090.00	1098.70	-2.35%	265,422
2026-05-11	1125.10	1145.00	1108.10	1125.10	-0.60%	257,566
2026-05-08	1131.00	1154.00	1125.00	1131.90	+0.47%	392,268
2026-05-07	1085.00	1131.00	1080.00	1126.60	+3.83%	786,177
2026-05-06	1097.70	1099.00	1052.90	1085.00	+0.30%	814,511
2026-05-05	1025.00	1108.50	1019.90	1081.80	+5.16%	2,320,049
2026-05-04	1029.70	1070.00	1012.50	1028.70	+0.30%	981,624
2026-04-30	1006.00	1034.90	1002.00	1025.60	+1.44%	372,603
2026-04-29	1030.00	1037.95	1008.05	1011.05	-0.92%	134,791
2026-04-28	1013.50	1028.00	1003.20	1020.45	+0.69%	637,917
2026-04-27	978.05	1017.60	976.45	1013.50	+4.16%	289,684
2026-04-24	1000.05	1014.00	967.00	973.00	-2.48%	157,709
2026-04-23	1020.00	1036.00	995.00	997.75	-3.30%	258,187
2026-04-22	1016.00	1045.00	1005.00	1031.85	+1.56%	272,021
2026-04-21	1020.00	1030.75	1011.10	1016.00	-0.18%	156,299
2026-04-20	1016.00	1048.70	1004.50	1017.85	+0.35%	356,016
2026-04-17	1003.00	1019.00	993.90	1014.35	+1.75%	295,004
2026-04-16	975.00	1003.40	965.05	996.95	+3.38%	453,692
2026-04-15	935.00	974.90	935.00	964.40	+3.96%	345,515
2026-04-13	914.00	934.80	896.60	927.65	-0.63%	184,785
2026-04-10	920.00	942.55	915.95	933.50	+2.90%	375,786
2026-04-09	920.00	945.00	900.10	907.20	-1.28%	196,320
2026-04-08	924.00	934.85	910.80	918.95	+3.32%	266,397
2026-04-07	883.00	897.00	871.15	889.45	+0.11%	147,538
2026-04-06	868.00	890.85	857.60	888.45	+1.34%	193,813
2026-04-02	857.40	892.00	835.80	876.70	+1.21%	372,320
2026-04-01	851.70	871.95	841.35	866.20	+4.82%	446,722
2026-03-30	815.00	830.00	795.70	826.35	+0.39%	453,441
2026-03-27	878.00	880.00	815.80	823.10	-6.60%	1,221,391
2026-03-25	875.00	920.00	865.65	881.25	+2.47%	369,608
2026-03-24	862.65	863.75	838.25	860.00	+3.49%	241,807
2026-03-23	846.70	849.95	823.30	831.00	-3.70%	293,461
2026-03-20	848.45	873.00	844.10	862.95	+2.82%	258,017
2026-03-19	857.10	862.25	832.40	839.30	-3.72%	183,055
2026-03-18	852.50	890.00	851.00	871.70	+3.27%	333,606
2026-03-17	842.30	856.00	832.15	844.10	+1.61%	276,182
2026-03-16	842.00	864.90	828.45	830.70	-1.39%	461,693
2026-03-13	878.40	878.40	826.75	842.40	-4.25%	250,595
2026-03-12	875.00	893.40	866.80	879.80	-0.49%	182,402
2026-03-11	910.00	925.00	878.40	884.10	-1.76%	215,238
2026-03-10	898.55	908.35	874.65	899.90	+2.89%	291,855
2026-03-09	902.00	902.00	851.00	874.65	-4.54%	582,656
2026-03-06	939.85	950.95	913.10	916.25	-2.51%	236,816
2026-03-05	940.00	945.35	914.90	939.85	+1.30%	341,605
2026-03-04	925.00	948.70	912.85	927.75	-2.71%	407,340
2026-03-02	936.85	997.30	935.00	953.55	-4.53%	260,518
2026-02-27	1004.05	1018.00	990.00	998.80	-1.18%	204,837
2026-02-26	1007.25	1040.80	1005.00	1010.75	-0.08%	286,762
2026-02-25	965.80	1023.70	964.15	1011.60	+4.74%	662,099
2026-02-24	975.00	975.00	951.15	965.80	-0.66%	99,479
2026-02-23	955.95	976.00	947.30	972.20	+2.09%	192,194
2026-02-20	955.00	961.00	942.15	952.30	+0.24%	120,415
2026-02-19	975.00	1002.30	945.00	950.00	-1.84%	443,244
2026-02-18	965.25	976.45	963.25	967.80	-0.47%	79,883
2026-02-17	960.05	976.95	958.00	972.40	+1.25%	120,235
2026-02-16	986.20	1007.90	956.10	960.35	-2.96%	193,378
2026-02-13	1006.15	1013.60	985.00	989.60	-2.26%	117,631
2026-02-12	1039.00	1042.10	1006.00	1012.50	-2.07%	191,775
2026-02-11	1004.00	1064.20	993.00	1033.85	+3.51%	967,557
2026-02-10	970.00	1008.00	970.00	998.75	+3.04%	407,287
2026-02-09	960.00	974.00	950.00	969.30	+1.60%	234,561
2026-02-06	975.00	978.95	941.25	954.05	-3.26%	240,081
2026-02-05	964.05	1009.35	951.70	986.20	+1.79%	624,553
2026-02-04	910.00	987.00	907.00	968.90	+7.39%	1,319,617
2026-02-03	944.80	973.25	886.20	902.25	-2.15%	688,458
2026-02-02	900.00	930.00	880.00	922.05	-1.22%	355,298
2026-01-30	887.80	962.80	885.00	933.40	+5.30%	789,002
2026-01-29	897.10	902.60	857.80	886.40	-1.18%	284,187
2026-01-28	883.50	904.50	882.00	897.00	+1.21%	207,315
2026-01-27	900.10	900.10	874.70	886.30	-1.60%	177,305
2026-01-23	920.00	920.30	888.10	900.70	-2.07%	337,238
2026-01-22	912.70	928.60	899.00	919.70	+3.02%	182,724
2026-01-21	886.00	899.90	855.00	892.70	+0.85%	309,474
2026-01-20	925.50	927.00	877.90	885.20	-4.33%	283,941
2026-01-19	922.90	933.10	911.00	925.30	+0.54%	183,271
2026-01-16	930.00	932.00	915.00	920.30	-1.33%	284,247
2026-01-15	932.70	932.70	932.70	932.70	+0.00%	0
2026-01-14	952.50	953.40	925.20	932.70	-2.09%	253,109
2026-01-13	975.10	975.10	933.30	952.60	-0.67%	335,754
2026-01-12	967.00	977.80	938.90	959.00	-1.76%	233,585
2026-01-09	1012.90	1019.30	970.00	976.20	-3.62%	340,038
2026-01-08	1033.00	1040.00	1005.10	1012.90	-1.89%	171,111
2026-01-07	1044.00	1049.40	1016.00	1032.40	-1.18%	231,255
2026-01-06	1066.40	1066.40	1037.30	1044.70	-1.31%	140,936
2026-01-05	1052.00	1088.60	1041.00	1058.60	+0.67%	494,707
2026-01-02	1044.10	1062.00	1027.70	1051.60	+1.22%	356,688
2026-01-01	1017.00	1055.00	1017.00	1038.90	+2.88%	655,120
2025-12-31	1004.50	1016.50	991.40	1009.80	+0.86%	327,955
2025-12-30	1008.00	1030.00	993.90	1001.20	-0.26%	273,773
2025-12-29	1031.00	1056.50	997.40	1003.80	-2.46%	464,013
2025-12-26	1049.90	1064.00	1021.00	1029.10	-1.79%	260,764
2025-12-24	1070.00	1070.00	1040.00	1047.90	-1.36%	217,771
2025-12-23	1056.00	1069.90	1038.00	1062.40	+0.32%	285,604
2025-12-22	1065.80	1068.00	1048.00	1059.00	-0.17%	273,041
2025-12-19	1068.60	1087.40	1034.20	1060.80	-2.45%	1,012,722
2025-12-18	950.00	1149.90	936.40	1087.40	+13.47%	4,796,303
2025-12-17	976.00	976.90	950.10	958.30	-1.71%	136,208
2025-12-16	965.70	983.20	955.60	975.00	+0.96%	222,648
2025-12-15	970.00	971.00	947.10	965.70	-0.19%	154,808
2025-12-12	965.00	977.10	933.70	967.50	+0.49%	323,900
2025-12-11	960.00	970.10	945.00	962.80	+0.85%	115,673
2025-12-10	982.20	995.40	951.00	954.70	-2.20%	244,417
2025-12-09	919.00	989.10	906.10	976.20	+5.14%	453,543
2025-12-08	955.90	955.90	902.30	928.50	-3.20%	769,121
2025-12-05	965.00	998.80	955.60	959.20	-0.49%	543,121
2025-12-04	1005.00	1009.90	957.30	963.90	-3.57%	435,765
2025-12-03	1025.30	1025.30	992.00	999.60	-2.79%	339,053
2025-12-02	1044.80	1044.80	1023.00	1028.30	-1.12%	128,685
2025-12-01	1038.10	1062.30	1034.10	1040.00	+1.10%	286,818
2025-11-28	1039.80	1039.80	1021.30	1028.70	-0.75%	290,675
2025-11-27	1057.10	1067.10	1030.00	1036.50	-1.94%	178,614
2025-11-26	1039.30	1063.90	1028.50	1057.00	+2.57%	348,980
2025-11-25	1056.00	1056.20	1021.20	1030.50	-2.25%	265,130
2025-11-24	1027.90	1060.30	1012.30	1054.20	+3.37%	517,254
2025-11-21	1048.60	1108.00	1011.10	1019.80	-3.24%	1,552,808
2025-11-20	1106.00	1111.00	1047.00	1053.90	-5.63%	911,401
2025-11-19	997.80	1133.00	992.60	1116.80	+13.70%	3,865,502
2025-11-18	1022.00	1036.00	948.10	982.20	-4.00%	2,170,125
2025-11-17	1168.50	1170.00	1013.60	1023.10	-12.32%	1,906,225
2025-11-14	1229.60	1236.00	1153.30	1166.80	-5.11%	358,187
2025-11-13	1255.00	1279.00	1224.30	1229.60	-2.54%	141,127
2025-11-12	1269.90	1273.80	1242.10	1261.60	-0.19%	118,540
2025-11-11	1285.00	1290.00	1250.00	1264.00	-0.41%	132,503
2025-11-10	1238.00	1280.00	1224.10	1269.20	+2.07%	236,232
2025-11-07	1228.00	1249.00	1210.70	1243.40	+1.67%	116,998
2025-11-06	1262.00	1268.40	1203.20	1223.00	-3.37%	329,784
2025-11-04	1285.00	1290.80	1262.00	1265.60	-1.69%	112,651
2025-11-03	1273.80	1308.00	1264.00	1287.40	+1.06%	163,243
2025-10-31	1258.10	1328.00	1258.00	1273.90	+1.21%	385,136
2025-10-30	1285.00	1286.00	1255.00	1258.70	-2.37%	130,477
2025-10-29	1285.00	1299.90	1271.50	1289.30	+0.42%	135,983
2025-10-28	1241.50	1290.00	1236.90	1283.90	+3.42%	164,534
2025-10-27	1235.00	1262.00	1226.20	1241.50	+0.36%	123,633
2025-10-24	1244.10	1262.70	1232.00	1237.00	-0.88%	84,948
2025-10-23	1284.20	1288.00	1235.00	1248.00	-2.62%	155,760
2025-10-21	1275.00	1299.80	1250.00	1281.60	-1.00%	39,894
2025-10-20	1249.50	1300.90	1235.70	1294.50	+4.78%	275,826
2025-10-17	1272.50	1294.90	1227.00	1235.40	-2.43%	435,767
2025-10-16	1298.90	1298.90	1248.20	1266.20	-2.15%	236,543
2025-10-15	1225.90	1302.00	1225.00	1294.00	+6.19%	204,209

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（+19.40%）。最弱月份：11月（-20.09%）。基于2年每日数据（2025–2026）。

1月-9.14%
2月+6.02%
3月+7.18%
4月+4.91%
5月+14.53%
6月+10.29%
7月+19.40%
8月+4.55%
9月-4.91%
10月+2.64%
11月-20.09%
12月-2.90%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

GABRIEL.NS（GABRIEL.NS）最新收盘价是多少？

2026-10-19 收于 1486.10，来自Closelook数据湖的每日价格记录。

GABRIEL.NS 的52周最高价和最低价是多少？

过去52周最高 1600.00、最低 795.70（截至 2026-10-19）。

GABRIEL.NS 历史上最强和最弱的月份是哪个？

历史上，GABRIEL.NS 最强的日历月份是7月（平均 +19.40%），最弱的是11月（平均 -20.09%），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446根日线计算。