GLAXO.NS（GLAXO.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	2555.10	2555.20	2473.30	2495.40	-2.76%	21,133
2026-10-16	2530.00	2573.20	2518.40	2566.10	+1.64%	61,686
2026-10-15	2538.00	2538.00	2491.20	2524.70	-0.56%	45,439
2026-10-14	2536.30	2548.30	2502.00	2538.90	+0.10%	41,627
2026-10-13	2525.10	2545.00	2495.00	2536.30	+0.19%	31,087
2026-10-12	2530.10	2555.80	2520.10	2531.50	-0.35%	28,359
2026-10-09	2534.40	2565.00	2485.00	2540.30	+0.23%	41,351
2026-10-08	2634.00	2647.10	2526.50	2534.40	-3.78%	64,517
2026-10-07	2760.00	2760.00	2613.30	2634.00	-4.39%	125,296
2026-10-06	2738.80	2762.90	2707.00	2755.00	+0.81%	39,214
2026-10-05	2771.10	2785.30	2710.10	2732.80	-1.38%	24,366
2026-10-01	2773.70	2799.00	2724.80	2771.10	+0.07%	73,407
2026-09-30	2783.80	2813.60	2752.10	2769.30	-0.52%	45,801
2026-09-29	2888.00	2899.90	2770.60	2783.80	-3.89%	49,829
2026-09-28	2814.20	2987.00	2790.10	2896.40	+2.87%	459,963
2026-09-25	2829.00	2842.40	2807.40	2815.70	-0.48%	15,380
2026-09-24	2874.00	2880.00	2815.00	2829.20	-1.66%	17,953
2026-09-23	2859.60	2922.00	2839.90	2876.90	+0.11%	167,009
2026-09-22	2862.70	2880.90	2840.00	2873.60	+0.37%	37,100
2026-09-21	2837.00	2875.10	2835.70	2862.90	+0.85%	21,828
2026-09-18	2800.00	2900.00	2800.00	2838.80	+1.39%	125,265
2026-09-17	2852.00	2862.30	2794.50	2799.90	-1.97%	28,739
2026-09-16	2818.00	2878.00	2755.90	2856.20	+1.32%	85,460
2026-09-15	2814.90	2840.80	2775.80	2818.90	-0.34%	39,814
2026-09-11	2840.90	2863.50	2793.90	2828.40	-0.44%	38,428
2026-09-10	2934.80	2961.80	2832.20	2840.90	-1.71%	38,562
2026-09-09	2928.20	2959.60	2875.00	2890.20	-1.30%	29,124
2026-09-08	2978.00	3001.30	2921.20	2928.20	-1.00%	50,684
2026-09-07	2937.90	3075.00	2932.70	2957.80	-0.01%	155,659
2026-09-04	2938.90	2972.80	2925.50	2958.10	+0.70%	48,109
2026-09-03	2962.40	2998.00	2930.40	2937.50	-0.42%	56,012
2026-09-02	2972.60	2990.10	2908.50	2949.90	-1.54%	59,227
2026-09-01	3040.00	3040.10	2966.40	2996.10	-1.77%	89,863
2026-08-31	3106.50	3120.00	3035.20	3050.10	-1.81%	205,702
2026-08-28	3069.00	3120.70	3052.70	3106.40	+1.22%	135,782
2026-08-27	3030.00	3118.00	3018.90	3069.10	+1.14%	229,414
2026-08-26	2995.00	3049.90	2975.20	3034.40	+2.40%	111,084
2026-08-25	2953.80	3010.00	2917.60	2963.40	+1.08%	174,436
2026-08-24	2875.10	2955.90	2865.40	2931.70	+1.02%	80,140
2026-08-21	2985.00	2989.40	2880.00	2902.20	-3.25%	86,586
2026-08-20	3020.00	3049.40	2982.60	2999.70	-1.08%	304,052
2026-08-19	2877.30	3054.90	2851.00	3032.40	+5.39%	1,374,693
2026-08-18	2700.00	2919.00	2691.10	2877.40	+6.46%	477,841
2026-08-17	2688.00	2710.00	2660.00	2702.90	+0.52%	84,337
2026-08-14	2667.00	2697.00	2648.00	2688.80	+0.79%	94,952
2026-08-13	2620.00	2677.00	2606.40	2667.70	+1.81%	59,367
2026-08-12	2601.00	2624.90	2579.50	2620.20	+0.70%	64,718
2026-08-11	2617.00	2617.00	2577.00	2601.90	+0.03%	34,056
2026-08-10	2595.80	2614.70	2576.10	2601.00	+0.05%	29,273
2026-08-07	2570.00	2624.90	2556.50	2599.70	+0.78%	34,991
2026-08-06	2546.90	2591.00	2540.50	2579.50	+0.38%	40,361
2026-08-05	2648.00	2650.20	2515.00	2569.70	-2.92%	51,205
2026-08-04	2680.20	2684.00	2601.30	2647.00	-0.57%	99,739
2026-08-03	2665.40	2670.00	2630.00	2662.30	+0.26%	89,406
2026-07-31	2617.90	2679.00	2564.70	2655.40	+1.71%	118,467
2026-07-30	2616.00	2639.40	2591.30	2610.70	-0.60%	68,326
2026-07-29	2645.90	2670.00	2609.00	2626.40	-0.24%	59,537
2026-07-28	2553.90	2669.00	2538.80	2632.60	+3.19%	101,759
2026-07-27	2524.00	2563.80	2494.10	2551.20	+1.47%	67,921
2026-07-24	2490.20	2525.80	2455.00	2514.30	+0.77%	63,793
2026-07-23	2560.00	2570.00	2490.00	2495.00	-2.26%	60,968
2026-07-22	2498.90	2562.80	2462.20	2552.80	+1.84%	102,143
2026-07-21	2475.00	2510.00	2465.20	2506.60	+0.95%	41,484
2026-07-20	2454.50	2500.00	2445.40	2483.10	+1.15%	56,883
2026-07-17	2506.30	2510.60	2430.00	2454.80	-2.05%	56,156
2026-07-16	2477.10	2512.00	2466.20	2506.30	+0.91%	82,627
2026-07-15	2476.00	2500.90	2451.20	2483.70	+0.82%	49,110
2026-07-14	2420.50	2527.00	2418.30	2463.40	+1.77%	186,910
2026-07-13	2439.90	2439.90	2406.30	2420.50	-0.73%	34,949
2026-07-10	2441.00	2453.80	2423.50	2438.20	-0.09%	21,697
2026-07-09	2410.80	2460.80	2397.30	2440.40	+1.23%	71,685
2026-07-08	2399.80	2432.70	2386.20	2410.80	+0.18%	89,722
2026-07-07	2409.90	2415.90	2386.20	2406.50	+0.18%	55,616
2026-07-06	2390.20	2407.00	2370.00	2402.20	+0.28%	51,678
2026-07-03	2415.80	2426.70	2380.00	2395.50	-0.84%	57,138
2026-07-02	2467.00	2467.00	2405.00	2415.80	-1.98%	63,088
2026-07-01	2476.80	2504.70	2426.80	2464.70	+0.59%	133,980
2026-06-30	2365.60	2460.90	2335.40	2450.30	+4.07%	218,133
2026-06-29	2347.80	2408.90	2343.20	2354.40	-0.02%	161,701
2026-06-25	2360.00	2386.60	2333.10	2354.80	-0.50%	119,066
2026-06-24	2396.90	2398.90	2360.10	2366.60	-1.26%	100,402
2026-06-23	2369.90	2404.80	2355.10	2396.70	+1.42%	115,544
2026-06-22	2358.10	2375.90	2322.30	2363.10	+1.33%	134,021
2026-06-19	2260.00	2350.00	2237.60	2332.00	+2.90%	251,981
2026-06-18	2200.00	2276.10	2188.00	2266.20	+3.02%	225,717
2026-06-17	2210.00	2213.00	2171.00	2199.80	-0.14%	230,873
2026-06-16	2127.00	2208.70	2126.00	2202.80	+3.78%	199,157
2026-06-15	2135.10	2169.80	2111.00	2122.50	+0.05%	162,107
2026-06-12	2116.00	2131.90	2088.10	2121.50	+0.87%	357,494
2026-06-11	2165.00	2170.00	2096.00	2103.20	-3.30%	238,350
2026-06-10	2204.80	2210.00	2164.00	2174.90	-0.90%	68,793
2026-06-09	2195.00	2216.00	2186.00	2194.70	+0.50%	84,767
2026-06-08	2154.70	2189.90	2142.00	2183.80	+0.91%	84,616
2026-06-05	2167.60	2185.00	2160.00	2164.10	-0.12%	28,741
2026-06-04	2170.00	2188.50	2162.40	2166.60	-0.66%	38,689
2026-06-03	2190.10	2198.10	2165.00	2181.00	-0.36%	53,254
2026-06-02	2204.30	2204.30	2154.00	2188.80	-0.71%	93,010
2026-06-01	2200.00	2219.90	2183.20	2204.40	-0.26%	81,113
2026-05-29	2259.90	2267.00	2194.40	2210.20	-3.75%	304,042
2026-05-27	2295.00	2315.90	2283.20	2296.20	+0.60%	179,567
2026-05-26	2300.10	2314.40	2278.10	2282.40	-0.77%	155,905
2026-05-25	2329.00	2341.00	2297.00	2300.10	-0.29%	111,490
2026-05-22	2330.00	2344.00	2297.00	2306.90	-0.59%	185,269
2026-05-21	2379.00	2379.20	2314.00	2320.70	-1.11%	106,325
2026-05-20	2388.00	2397.80	2340.10	2346.80	-1.78%	80,193
2026-05-19	2400.00	2422.60	2377.20	2389.40	-0.02%	76,962
2026-05-18	2438.80	2440.00	2370.00	2389.80	-2.01%	70,066
2026-05-15	2418.00	2458.60	2407.40	2438.80	+0.91%	44,704
2026-05-14	2437.10	2466.20	2400.00	2416.70	+0.21%	57,529
2026-05-13	2449.90	2520.00	2400.40	2411.70	-1.52%	137,886
2026-05-12	2436.20	2493.70	2407.40	2448.80	+0.52%	84,111
2026-05-11	2476.90	2476.90	2430.50	2436.20	-1.64%	31,876
2026-05-08	2481.30	2504.90	2441.00	2476.90	-0.18%	68,013
2026-05-07	2423.50	2490.00	2423.50	2481.30	+2.39%	129,747
2026-05-06	2380.00	2450.00	2365.00	2423.30	+2.52%	70,074
2026-05-05	2335.00	2399.00	2335.00	2363.70	+0.59%	103,668
2026-05-04	2342.00	2387.40	2322.50	2349.90	+0.58%	114,106
2026-04-30	2367.20	2370.80	2319.40	2336.40	-1.28%	113,696
2026-04-29	2415.00	2428.50	2359.50	2366.60	-1.81%	161,302
2026-04-28	2450.00	2466.30	2404.20	2410.20	-1.19%	53,102
2026-04-27	2472.00	2495.00	2427.00	2439.20	-1.33%	121,838
2026-04-24	2496.40	2509.60	2459.80	2472.00	-0.91%	56,508
2026-04-23	2480.00	2529.90	2456.00	2494.60	+1.18%	69,999
2026-04-22	2420.20	2496.00	2397.10	2465.60	+1.57%	58,615
2026-04-21	2429.90	2450.00	2420.10	2427.40	-0.10%	19,344
2026-04-20	2465.00	2466.10	2410.90	2429.90	-0.98%	35,944
2026-04-17	2419.80	2465.40	2410.00	2453.90	+1.41%	42,722
2026-04-16	2417.20	2441.60	2391.60	2419.80	+0.61%	34,264
2026-04-15	2430.00	2439.30	2391.00	2405.20	-0.37%	61,085
2026-04-13	2370.10	2468.80	2341.20	2414.20	+0.84%	63,740
2026-04-10	2359.70	2431.80	2357.00	2394.00	+1.45%	56,237
2026-04-09	2354.30	2374.30	2345.00	2359.70	+0.23%	23,611
2026-04-08	2377.00	2396.90	2348.00	2354.30	+0.90%	56,548
2026-04-07	2339.90	2357.90	2315.20	2333.40	-0.56%	54,934
2026-04-06	2307.00	2355.90	2267.80	2346.60	+1.52%	37,644
2026-04-02	2293.10	2339.80	2261.90	2311.50	-0.76%	109,321
2026-04-01	2305.00	2401.90	2291.20	2329.20	+2.02%	70,124
2026-03-30	2259.50	2296.90	2217.60	2283.00	+1.04%	129,602
2026-03-27	2320.60	2330.40	2255.10	2259.50	-2.67%	61,215
2026-03-25	2310.00	2352.50	2305.20	2321.60	+0.54%	87,862
2026-03-24	2301.00	2340.00	2284.60	2309.10	+1.31%	51,349
2026-03-23	2353.40	2364.90	2269.10	2279.20	-4.43%	50,972
2026-03-20	2376.80	2416.00	2362.50	2384.80	+0.34%	58,866
2026-03-19	2401.00	2419.60	2372.40	2376.70	-2.50%	23,012
2026-03-18	2428.90	2472.00	2418.20	2437.60	+0.33%	26,379
2026-03-17	2404.90	2440.00	2396.00	2429.60	+1.11%	31,162
2026-03-16	2413.00	2432.40	2379.20	2403.00	-0.88%	43,791
2026-03-13	2500.00	2500.00	2397.70	2424.30	-3.20%	51,430
2026-03-12	2486.00	2519.40	2436.80	2504.40	+0.74%	47,013
2026-03-11	2489.50	2541.00	2471.00	2486.00	-0.04%	42,649
2026-03-10	2527.00	2554.00	2473.00	2487.00	-1.28%	60,144
2026-03-09	2500.00	2529.90	2450.80	2519.20	+0.08%	44,706
2026-03-06	2478.00	2528.90	2470.50	2517.30	+1.53%	32,929
2026-03-05	2487.00	2525.00	2450.10	2479.30	-0.27%	46,130
2026-03-04	2501.00	2512.10	2480.00	2485.90	-1.84%	52,317
2026-03-02	2520.00	2581.60	2511.70	2532.60	-1.52%	106,428
2026-02-27	2632.10	2633.10	2566.00	2571.60	-2.07%	46,525
2026-02-26	2650.00	2650.00	2610.00	2626.00	-1.00%	34,573
2026-02-25	2602.50	2667.40	2602.50	2652.50	+1.31%	39,395
2026-02-24	2635.10	2635.10	2591.30	2618.20	-0.77%	57,672
2026-02-23	2616.80	2668.80	2610.50	2638.60	+1.61%	59,249
2026-02-20	2577.00	2610.40	2558.10	2596.90	+0.74%	39,094
2026-02-19	2584.00	2625.00	2560.00	2577.90	-0.23%	57,060
2026-02-18	2603.60	2644.00	2578.60	2583.80	-0.76%	44,733
2026-02-17	2590.80	2627.00	2579.00	2603.60	+0.24%	87,738
2026-02-16	2590.00	2639.00	2584.80	2597.30	+0.11%	34,053
2026-02-13	2645.00	2668.50	2584.80	2594.40	-2.78%	61,048
2026-02-12	2705.70	2705.70	2644.80	2668.50	-1.14%	43,439
2026-02-11	2622.00	2719.80	2610.00	2699.30	+2.91%	114,978
2026-02-10	2550.40	2675.00	2541.60	2622.90	+4.24%	356,548
2026-02-09	2489.00	2540.00	2475.00	2516.20	+1.30%	104,890
2026-02-06	2444.60	2489.00	2405.00	2484.00	+1.61%	75,210
2026-02-05	2407.10	2456.50	2370.30	2444.60	+1.56%	51,183
2026-02-04	2406.60	2420.00	2385.10	2407.10	-1.16%	36,450
2026-02-03	2465.00	2475.60	2401.80	2435.30	+1.17%	89,069
2026-02-02	2400.20	2426.60	2342.10	2407.20	+0.23%	75,479
2026-01-30	2359.90	2414.00	2306.30	2401.60	+1.48%	109,753
2026-01-29	2438.20	2438.20	2345.00	2366.60	-2.78%	73,586
2026-01-28	2351.00	2442.90	2331.90	2434.20	+3.99%	78,593
2026-01-27	2319.00	2356.20	2278.30	2340.80	+1.18%	46,789
2026-01-23	2381.90	2420.00	2307.60	2313.40	-2.81%	86,873
2026-01-22	2304.00	2393.50	2291.30	2380.20	+4.46%	88,898
2026-01-21	2270.10	2299.00	2220.30	2278.50	+0.26%	100,394
2026-01-20	2329.00	2337.30	2263.30	2272.60	-2.45%	100,472
2026-01-19	2345.90	2354.80	2324.90	2329.60	-0.67%	22,916
2026-01-16	2409.80	2409.80	2340.00	2345.40	-2.06%	59,347
2026-01-15	2394.80	2394.80	2394.80	2394.80	+0.00%	0
2026-01-14	2369.00	2411.50	2361.00	2394.80	+1.08%	56,103
2026-01-13	2397.00	2417.10	2349.00	2369.10	-1.17%	58,611
2026-01-12	2372.00	2403.80	2337.60	2397.10	+1.05%	44,475
2026-01-09	2390.00	2404.00	2350.00	2372.10	-1.11%	81,420
2026-01-08	2455.00	2455.30	2386.80	2398.70	-2.48%	43,925
2026-01-07	2483.30	2528.00	2448.00	2459.80	-0.95%	155,760
2026-01-06	2456.00	2504.00	2437.20	2483.30	+1.10%	45,634
2026-01-05	2484.90	2484.90	2452.00	2456.20	-1.11%	44,205
2026-01-02	2461.30	2487.70	2443.90	2483.80	+1.14%	27,469
2026-01-01	2476.00	2476.00	2442.50	2455.90	-0.72%	40,789
2025-12-31	2419.40	2482.50	2382.00	2473.60	+3.75%	114,120
2025-12-30	2462.20	2468.40	2362.60	2384.20	-3.76%	517,479
2025-12-29	2483.00	2487.50	2445.00	2477.40	+0.53%	51,186
2025-12-26	2488.00	2488.80	2459.50	2464.30	-0.91%	32,764
2025-12-24	2501.00	2510.30	2476.00	2486.90	-0.53%	39,843
2025-12-23	2525.00	2536.30	2485.00	2500.20	-0.92%	51,595
2025-12-22	2530.10	2550.10	2519.90	2523.40	-0.22%	54,185
2025-12-19	2575.00	2575.00	2510.00	2529.00	-0.99%	126,499
2025-12-18	2594.50	2594.50	2506.70	2554.20	-1.10%	67,558
2025-12-17	2585.00	2589.70	2562.00	2582.60	-0.11%	65,795
2025-12-16	2578.10	2599.90	2572.20	2585.50	+0.29%	41,890
2025-12-15	2587.70	2608.90	2571.00	2578.10	-0.87%	25,785
2025-12-12	2624.00	2635.00	2559.00	2600.80	-0.81%	170,216
2025-12-11	2592.00	2635.00	2570.00	2622.10	+1.11%	74,843
2025-12-10	2555.00	2618.00	2547.00	2593.30	+1.33%	73,410
2025-12-09	2534.30	2569.50	2491.00	2559.20	+0.59%	118,147
2025-12-08	2545.60	2567.00	2511.10	2544.30	-0.05%	75,958
2025-12-05	2492.00	2582.50	2491.20	2545.60	+1.39%	159,008
2025-12-04	2520.00	2539.00	2494.90	2510.80	-0.32%	82,587
2025-12-03	2512.00	2529.90	2461.10	2518.90	-0.03%	118,991
2025-12-02	2495.60	2525.50	2482.00	2519.60	+0.97%	80,503
2025-12-01	2551.00	2558.50	2490.00	2495.40	-2.88%	90,045
2025-11-28	2519.60	2585.10	2479.00	2569.50	+1.98%	110,509
2025-11-27	2489.70	2524.40	2465.10	2519.60	+1.22%	44,167
2025-11-26	2483.00	2509.90	2459.70	2489.30	+0.13%	65,730
2025-11-25	2477.00	2499.00	2430.00	2486.10	+0.37%	81,580
2025-11-24	2497.90	2497.90	2404.20	2477.00	-0.84%	127,654
2025-11-21	2501.20	2523.40	2488.00	2497.90	-0.44%	72,263
2025-11-20	2514.50	2532.60	2501.10	2509.00	-0.40%	31,608
2025-11-19	2490.00	2526.40	2471.40	2519.00	+1.25%	53,349
2025-11-18	2505.00	2505.00	2481.30	2487.90	-0.21%	68,377
2025-11-17	2491.70	2524.90	2474.70	2493.10	+0.55%	174,553
2025-11-14	2499.80	2515.20	2470.90	2479.40	-0.61%	51,386
2025-11-13	2506.70	2548.10	2486.30	2494.50	-0.49%	61,513
2025-11-12	2486.00	2536.60	2473.10	2506.70	+1.23%	123,096
2025-11-11	2548.00	2550.70	2467.50	2476.30	-2.50%	256,001
2025-11-10	2587.00	2590.60	2534.20	2539.80	-1.86%	59,285
2025-11-07	2605.50	2609.80	2479.00	2587.90	-0.68%	185,386
2025-11-06	2658.50	2668.50	2562.00	2605.50	-1.99%	89,176
2025-11-04	2685.40	2693.90	2641.20	2658.50	-0.91%	96,909
2025-11-03	2644.00	2694.00	2618.70	2682.80	+2.45%	109,437
2025-10-31	2632.70	2696.70	2606.10	2618.60	-0.12%	92,299
2025-10-30	2652.00	2652.00	2601.00	2621.70	-0.80%	86,402
2025-10-29	2671.00	2680.00	2621.00	2642.80	-0.58%	65,859
2025-10-28	2672.00	2723.70	2652.00	2658.10	-1.07%	80,808
2025-10-27	2760.00	2760.00	2679.90	2686.90	-2.58%	66,014
2025-10-24	2764.00	2764.10	2733.80	2758.10	-0.09%	36,805
2025-10-23	2752.00	2795.90	2752.00	2760.70	+0.07%	40,731
2025-10-21	2754.00	2766.60	2751.00	2758.80	+0.48%	6,317
2025-10-20	2739.00	2759.90	2716.10	2745.70	+0.10%	69,234
2025-10-17	2741.00	2750.70	2708.40	2742.90	+0.70%	53,427
2025-10-16	2738.00	2747.90	2716.10	2723.70	-0.44%	38,090
2025-10-15	2763.00	2763.00	2726.00	2735.70	-1.01%	33,150

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+16.68%）。最弱月份：1月（-6.82%）。基于2年每日数据（2025–2026）。

1月-6.82%
2月+16.68%
3月+2.22%
4月+3.14%
5月+4.79%
6月+7.37%
7月+1.03%
8月+4.70%
9月-6.43%
10月-2.91%
11月-4.22%
12月-0.87%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

GLAXO.NS（GLAXO.NS）最新收盘价是多少？

2026-10-19 收于 2495.40，来自Closelook数据湖的每日价格记录。

GLAXO.NS 的52周最高价和最低价是多少？

过去52周最高 3120.70、最低 2088.10（截至 2026-10-19）。

GLAXO.NS 历史上最强和最弱的月份是哪个？

历史上，GLAXO.NS 最强的日历月份是2月（平均 +16.68%），最弱的是1月（平均 -6.82%），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。