Jacquet Metal Service SA（JCQ.PA）— 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	19.86	20.40	19.86	20.25	+2.07%	25,136
2026-10-15	20.10	20.13	19.81	19.84	-1.54%	11,739
2026-10-14	20.05	20.25	20.05	20.15	+0.95%	5,768
2026-10-13	20.05	20.20	19.96	19.96	-0.20%	8,412
2026-10-12	19.64	20.20	19.64	20.00	+1.73%	29,572
2026-10-09	19.98	20.25	19.66	19.66	-1.31%	27,321
2026-10-08	20.20	20.20	19.62	19.92	-1.63%	8,551
2026-10-07	20.55	20.60	20.15	20.25	-1.70%	4,750
2026-10-06	19.70	20.70	19.56	20.60	+4.67%	60,300
2026-10-05	19.50	19.82	19.50	19.68	+0.92%	10,485
2026-10-02	19.60	19.88	19.50	19.50	-0.41%	11,762
2026-10-01	20.20	20.20	19.58	19.58	-3.07%	13,881
2026-09-30	20.00	20.60	20.00	20.20	+1.00%	6,658
2026-09-29	20.25	20.50	20.00	20.00	-0.99%	9,142
2026-09-28	20.70	20.75	20.20	20.20	-2.42%	6,416
2026-09-25	21.30	21.35	20.70	20.70	-2.59%	4,915
2026-09-24	21.40	21.50	21.25	21.25	-0.93%	2,127
2026-09-23	21.50	21.50	21.40	21.45	-0.23%	2,703
2026-09-22	21.50	21.50	21.35	21.50	+0.23%	12,547
2026-09-21	21.50	21.55	21.25	21.45	+0.23%	4,562
2026-09-18	21.95	21.95	21.30	21.40	-2.51%	7,146
2026-09-17	22.30	22.80	21.95	21.95	-0.90%	35,342
2026-09-16	22.45	22.45	22.05	22.15	-1.12%	5,757
2026-09-15	21.95	22.85	21.95	22.40	+2.05%	15,324
2026-09-14	21.90	22.95	21.50	21.95	+1.62%	21,841
2026-09-11	21.25	21.90	21.15	21.60	+2.37%	3,929
2026-09-10	21.05	21.75	21.05	21.10	+2.18%	10,551
2026-09-09	21.20	21.70	20.65	20.65	-2.59%	8,467
2026-09-08	21.50	21.80	21.20	21.20	-1.17%	6,582
2026-09-07	21.10	22.05	21.10	21.45	+1.42%	8,530
2026-09-04	20.05	21.15	20.05	21.15	+5.49%	7,038
2026-09-03	20.20	20.30	20.05	20.05	-0.25%	4,543
2026-09-02	20.35	20.55	20.10	20.10	-0.99%	3,629
2026-09-01	20.65	20.70	20.30	20.30	-1.69%	2,902
2026-08-31	20.55	20.70	20.50	20.65	+0.49%	2,364
2026-08-28	20.45	20.70	20.45	20.55	+0.24%	2,989
2026-08-27	20.50	20.65	20.30	20.50	-0.24%	6,446
2026-08-26	20.45	20.70	20.45	20.55	+0.24%	3,307
2026-08-25	20.55	20.70	20.50	20.50	-0.24%	9,919
2026-08-24	20.50	20.70	20.50	20.55	+0.24%	1,587
2026-08-21	20.50	20.65	20.50	20.50	-0.24%	2,024
2026-08-20	20.55	20.70	20.55	20.55	+0.00%	624
2026-08-19	20.70	20.70	20.50	20.55	-0.72%	1,113
2026-08-18	20.90	20.90	20.65	20.70	-1.19%	5,309
2026-08-17	20.80	21.05	20.80	20.95	+0.96%	2,983
2026-08-14	20.55	20.80	20.50	20.75	+0.73%	2,812
2026-08-13	20.75	20.80	20.60	20.60	-0.72%	1,917
2026-08-12	20.80	21.00	20.75	20.75	-1.43%	3,201
2026-08-11	21.20	21.20	21.02	21.05	-0.47%	4,274
2026-08-10	21.10	21.20	21.10	21.15	+0.48%	1,263
2026-08-07	21.30	21.30	20.95	21.05	-1.86%	4,663
2026-08-06	21.80	21.80	21.35	21.45	-1.83%	1,660
2026-08-05	21.70	21.90	21.65	21.85	+0.69%	1,535
2026-08-04	21.65	21.90	21.55	21.70	+0.00%	1,648
2026-08-03	21.00	21.70	21.00	21.70	+2.36%	1,697
2026-07-31	21.30	21.30	21.15	21.20	-0.47%	756
2026-07-30	21.55	21.55	21.30	21.30	-1.16%	1,000
2026-07-29	21.65	21.70	21.45	21.55	-0.46%	1,044
2026-07-28	21.80	21.80	21.55	21.65	-1.59%	1,571
2026-07-27	22.10	22.10	21.90	22.00	-0.45%	950
2026-07-24	22.05	22.10	22.05	22.10	+0.00%	985
2026-07-23	21.80	22.10	21.75	22.10	+1.61%	2,080
2026-07-22	21.55	21.80	21.55	21.75	+0.93%	328
2026-07-21	21.40	21.65	21.30	21.55	+0.47%	1,448
2026-07-20	21.60	21.60	21.30	21.45	-0.23%	755
2026-07-17	21.55	21.60	21.50	21.50	-0.46%	361
2026-07-16	21.75	21.90	21.50	21.60	-0.69%	1,498
2026-07-15	21.85	21.90	21.55	21.75	+0.69%	1,330
2026-07-14	21.25	21.70	21.25	21.60	+1.89%	906
2026-07-13	21.25	21.40	21.20	21.20	+0.00%	1,320
2026-07-10	21.45	21.45	21.20	21.20	+0.00%	3,270
2026-07-09	21.50	21.55	21.20	21.20	-0.24%	592
2026-07-08	21.75	21.75	21.25	21.25	-2.52%	1,784
2026-07-07	22.00	22.00	21.75	21.80	-0.68%	1,666
2026-07-06	21.65	22.05	21.65	21.95	+1.62%	880
2026-07-03	21.30	21.65	21.00	21.60	+1.41%	3,342
2026-07-02	20.60	21.45	20.40	21.30	+3.40%	5,505
2026-07-01	20.45	20.75	20.40	20.60	+0.73%	3,990
2026-06-30	21.10	21.15	20.45	20.45	-3.08%	5,256
2026-06-29	21.30	21.65	21.00	21.10	-0.47%	3,134
2026-06-26	21.50	21.55	21.20	21.20	-1.40%	2,306
2026-06-25	21.70	21.85	21.50	21.50	-0.69%	1,270
2026-06-24	22.65	22.65	21.65	21.65	-4.63%	2,446
2026-06-23	21.75	22.70	21.70	22.70	+4.13%	69,481
2026-06-22	21.85	21.85	21.55	21.80	-0.46%	2,858
2026-06-19	23.55	23.55	21.90	21.90	-7.01%	4,286
2026-06-18	24.00	24.20	23.55	23.55	-1.87%	15,904
2026-06-17	23.45	24.05	23.45	24.00	+1.69%	7,820
2026-06-16	23.15	23.75	23.15	23.60	+1.94%	2,841
2026-06-15	22.55	23.15	22.50	23.15	+3.58%	6,451
2026-06-12	21.30	22.50	21.30	22.35	+4.68%	7,136
2026-06-11	21.30	21.40	21.25	21.35	+0.23%	1,733
2026-06-10	22.45	22.45	21.30	21.30	-4.70%	3,110
2026-06-09	22.80	22.85	22.35	22.35	-1.97%	3,759
2026-06-08	22.50	22.85	22.40	22.80	+0.88%	3,684
2026-06-05	21.80	22.60	21.80	22.60	+2.73%	6,444
2026-06-04	21.90	22.00	21.70	22.00	+0.46%	1,847
2026-06-03	22.20	22.20	21.90	21.90	-1.35%	3,453
2026-06-02	22.10	22.20	22.05	22.20	+0.00%	1,576
2026-06-01	22.30	22.40	22.05	22.20	+0.00%	3,231
2026-05-29	21.80	22.20	21.80	22.20	+1.83%	2,910
2026-05-28	22.00	22.05	21.80	21.80	-0.91%	2,807
2026-05-27	21.75	22.00	21.65	22.00	+1.15%	6,050
2026-05-26	21.05	21.75	21.00	21.75	+3.57%	10,817
2026-05-25	21.05	21.05	20.85	21.00	-0.24%	4,901
2026-05-22	21.25	21.30	21.00	21.05	-0.94%	7,536
2026-05-21	21.10	21.35	21.05	21.25	+0.95%	3,289
2026-05-20	21.30	21.35	21.05	21.05	-0.94%	5,502
2026-05-19	21.05	21.50	21.05	21.25	+0.95%	3,165
2026-05-18	21.05	21.25	21.05	21.05	-1.64%	6,112
2026-05-15	21.85	21.85	21.40	21.40	-2.06%	1,836
2026-05-14	22.30	22.30	21.35	21.85	-1.58%	6,627
2026-05-13	22.50	22.50	22.15	22.20	-1.33%	2,648
2026-05-12	22.80	22.85	21.40	22.50	-1.32%	4,553
2026-05-11	22.90	22.90	22.70	22.80	-0.44%	2,275
2026-05-08	22.90	22.90	22.75	22.90	+0.44%	2,528
2026-05-07	22.80	22.90	22.70	22.80	+0.00%	2,116
2026-05-06	22.70	22.80	22.60	22.80	+0.88%	1,943
2026-05-05	22.75	22.75	22.60	22.60	-0.66%	1,286
2026-05-04	21.95	22.90	21.70	22.75	+2.48%	6,584
2026-04-30	22.00	22.20	21.75	22.20	+0.91%	2,550
2026-04-29	22.40	22.50	22.00	22.00	-1.35%	5,921
2026-04-28	22.45	22.45	22.05	22.30	-0.89%	2,415
2026-04-27	22.35	22.65	22.15	22.50	-0.22%	2,677
2026-04-24	22.75	22.75	22.35	22.55	-0.22%	3,364
2026-04-23	22.10	22.75	22.00	22.60	+2.73%	3,004
2026-04-22	22.85	22.85	22.00	22.00	-3.51%	4,491
2026-04-21	23.00	23.10	22.80	22.80	-1.30%	1,227
2026-04-20	23.00	23.15	23.00	23.10	-0.65%	2,257
2026-04-17	22.55	23.40	22.55	23.25	+3.10%	5,272
2026-04-16	22.50	22.70	22.50	22.55	+0.22%	796
2026-04-15	22.50	22.70	22.50	22.50	+0.00%	1,418
2026-04-14	22.55	22.65	22.45	22.50	-0.44%	2,490
2026-04-13	22.70	22.75	22.50	22.60	-1.31%	2,395
2026-04-10	21.45	23.00	21.45	22.90	+8.02%	6,391
2026-04-09	21.45	21.65	21.15	21.20	-1.17%	12,962
2026-04-08	21.50	21.95	21.35	21.45	+1.66%	9,936
2026-04-07	20.75	21.70	20.75	21.10	+2.18%	5,491
2026-04-02	20.90	20.90	20.60	20.65	-2.13%	2,837
2026-04-01	20.80	21.20	20.75	21.10	+2.93%	4,984
2026-03-31	20.05	20.50	20.05	20.50	+2.24%	3,939
2026-03-30	19.78	20.20	19.78	20.05	+0.25%	6,630
2026-03-27	20.40	20.40	20.00	20.00	-2.20%	4,352
2026-03-26	20.25	20.45	20.20	20.45	+0.74%	2,012
2026-03-25	20.85	20.85	20.25	20.30	+0.00%	4,616
2026-03-24	20.45	20.60	20.00	20.30	+0.50%	5,338
2026-03-23	19.60	20.70	19.26	20.20	+2.43%	14,076
2026-03-20	20.00	20.55	19.70	19.72	-1.40%	10,707
2026-03-19	21.60	21.60	19.94	20.00	-7.41%	9,562
2026-03-18	21.50	21.90	21.50	21.60	+0.47%	6,136
2026-03-17	21.70	21.80	21.50	21.50	-0.92%	3,623
2026-03-16	21.75	22.10	21.70	21.70	-0.69%	11,634
2026-03-13	22.00	22.05	21.85	21.85	-0.91%	4,034
2026-03-12	21.90	22.10	21.90	22.05	+0.68%	1,575
2026-03-11	22.10	22.15	21.90	21.90	-0.45%	3,419
2026-03-10	21.95	22.40	21.95	22.00	-0.23%	8,009
2026-03-09	21.75	22.15	21.60	22.05	+0.00%	7,571
2026-03-06	21.90	22.55	21.90	22.05	+0.23%	3,383
2026-03-05	23.00	23.35	21.35	22.00	-3.93%	10,960
2026-03-04	22.60	23.10	22.60	22.90	+0.00%	1,350
2026-03-03	24.00	24.00	22.60	22.90	-4.58%	6,326
2026-03-02	22.70	24.10	22.30	24.00	+4.12%	12,022
2026-02-27	23.20	23.40	23.05	23.05	-0.65%	5,131
2026-02-26	23.20	23.40	23.10	23.20	-0.22%	9,975
2026-02-25	22.90	23.30	22.90	23.25	+0.87%	2,515
2026-02-24	23.10	23.10	22.80	23.05	-0.65%	7,507
2026-02-23	23.20	23.30	22.85	23.20	-0.43%	7,241
2026-02-20	24.10	24.15	23.20	23.30	-3.92%	8,576
2026-02-19	24.30	24.35	24.15	24.25	-0.21%	2,461
2026-02-18	24.30	24.50	24.30	24.30	+0.41%	6,013
2026-02-17	24.30	24.30	24.00	24.20	+0.00%	5,878
2026-02-16	24.60	24.65	24.20	24.20	-1.43%	4,948
2026-02-13	24.70	24.70	24.00	24.55	-1.01%	10,602
2026-02-12	25.25	25.30	24.80	24.80	-1.39%	8,332
2026-02-11	25.05	25.40	24.75	25.15	+0.60%	16,244
2026-02-10	24.50	25.00	24.50	25.00	+2.04%	15,665
2026-02-09	24.10	24.50	24.00	24.50	+1.66%	14,465
2026-02-06	23.80	24.10	23.65	24.10	+1.26%	13,413
2026-02-05	23.20	23.85	23.20	23.80	+2.15%	29,830
2026-02-04	23.20	23.30	22.90	23.30	+1.30%	4,813
2026-02-03	22.85	23.50	22.85	23.00	+0.88%	6,713
2026-02-02	23.00	23.05	22.80	22.80	-1.72%	6,107
2026-01-30	22.95	23.25	22.90	23.20	+1.09%	4,412
2026-01-29	23.40	23.40	22.95	22.95	-1.71%	3,936
2026-01-28	23.35	23.45	23.15	23.35	+0.21%	6,089
2026-01-27	23.10	23.40	22.95	23.30	+1.30%	5,045
2026-01-26	23.15	23.30	23.00	23.00	+0.00%	5,030
2026-01-23	22.85	23.75	22.80	23.00	+0.66%	18,960
2026-01-22	22.55	22.85	22.55	22.85	+2.24%	14,402
2026-01-21	21.95	22.50	21.90	22.35	+0.68%	10,246
2026-01-20	22.45	22.45	21.40	22.20	+4.72%	17,403
2026-01-19	21.60	21.90	21.20	21.20	-3.64%	9,541
2026-01-16	21.05	22.50	21.05	22.00	+6.54%	25,405
2026-01-15	20.65	20.80	20.65	20.65	-0.48%	1,899
2026-01-14	20.90	20.95	20.60	20.75	-0.72%	3,362
2026-01-13	20.70	20.90	20.50	20.90	+1.95%	4,120
2026-01-12	21.10	21.10	20.40	20.50	-1.68%	5,431
2026-01-09	21.25	21.40	20.85	20.85	-1.18%	3,648
2026-01-08	21.65	21.75	21.10	21.10	-2.31%	4,648
2026-01-07	20.60	21.60	20.60	21.60	+5.37%	5,342
2026-01-06	20.80	20.80	20.25	20.50	-0.24%	3,826
2026-01-05	20.20	20.55	20.10	20.55	+2.85%	4,072
2026-01-02	20.00	20.20	19.98	19.98	+0.40%	3,415
2025-12-31	19.80	20.00	19.72	19.90	+0.51%	3,629
2025-12-30	20.40	20.50	19.76	19.80	-3.88%	15,040
2025-12-29	20.95	21.25	20.50	20.60	-0.72%	10,532
2025-12-24	20.30	20.85	20.30	20.75	+2.98%	8,902
2025-12-23	20.00	20.15	19.38	20.15	+1.26%	13,380
2025-12-22	18.68	19.94	18.50	19.90	+9.94%	24,616
2025-12-19	18.12	18.16	18.06	18.10	+0.00%	1,549
2025-12-18	18.20	18.20	18.08	18.10	-0.88%	1,714
2025-12-17	18.36	18.50	18.26	18.26	-0.65%	3,019
2025-12-16	18.50	18.56	18.38	18.38	-0.65%	2,788
2025-12-15	18.56	18.64	18.50	18.50	-0.11%	12,406
2025-12-12	18.52	18.60	18.50	18.52	+0.11%	2,736
2025-12-11	18.58	18.58	18.50	18.50	-0.11%	2,011
2025-12-10	18.38	18.66	18.38	18.52	+0.11%	6,881
2025-12-09	18.16	18.50	18.04	18.50	+2.78%	2,599
2025-12-08	17.86	18.14	17.86	18.00	+1.12%	3,716
2025-12-05	17.82	17.94	17.80	17.80	-0.45%	1,660
2025-12-04	17.98	18.08	17.88	17.88	-0.67%	3,427
2025-12-03	17.78	18.00	17.70	18.00	+1.58%	2,872
2025-12-02	17.58	17.88	17.58	17.72	+0.80%	9,953
2025-12-01	17.58	17.64	17.58	17.58	+0.00%	6,083
2025-11-28	17.64	17.70	17.52	17.58	-0.34%	13,064
2025-11-27	17.70	17.78	17.64	17.64	-0.68%	5,245
2025-11-26	17.96	17.96	17.66	17.76	-0.78%	2,338
2025-11-25	18.02	18.08	17.84	17.90	-0.33%	3,666
2025-11-24	17.72	18.20	17.72	17.96	+2.05%	3,431
2025-11-21	17.12	17.60	17.06	17.60	+2.33%	6,454
2025-11-20	17.34	17.46	17.18	17.20	-0.23%	4,372
2025-11-19	17.48	17.50	17.24	17.24	-1.60%	6,862
2025-11-18	18.36	18.36	17.48	17.52	-4.89%	6,582
2025-11-17	18.54	18.54	18.18	18.42	+0.66%	19,508
2025-11-14	18.40	18.58	18.20	18.30	-0.54%	8,513
2025-11-13	18.00	18.40	18.00	18.40	+3.60%	12,601
2025-11-12	17.60	17.80	17.60	17.76	+1.02%	5,120
2025-11-11	17.60	17.60	17.50	17.58	+0.11%	650
2025-11-10	17.46	17.56	17.46	17.56	+0.34%	1,096
2025-11-07	17.50	17.54	17.44	17.50	+0.23%	4,622
2025-11-06	17.30	17.60	17.30	17.46	+0.58%	16,239
2025-11-05	17.46	17.54	17.36	17.36	-0.91%	1,865
2025-11-04	17.26	17.52	17.24	17.52	-0.23%	9,916
2025-11-03	17.54	17.68	17.52	17.56	+0.23%	2,658
2025-10-31	17.48	17.64	17.44	17.52	+0.23%	3,455
2025-10-30	17.72	17.72	17.42	17.48	-1.02%	6,073
2025-10-29	18.06	18.06	17.66	17.66	-2.21%	2,728
2025-10-28	18.10	18.14	18.06	18.06	-0.33%	706
2025-10-27	18.08	18.24	18.08	18.12	+0.00%	2,621
2025-10-24	18.10	18.14	18.06	18.12	+0.22%	828

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+13.20%）。最弱月份：8月（-7.48%）。基于2年每日数据（2025–2026）。

1月+5.01%
2月+4.55%
3月-3.71%
4月+5.49%
5月+2.34%
6月-4.39%
7月+2.36%
8月-7.48%
9月-1.53%
10月-7.40%
11月+0.11%
12月+13.20%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Jacquet Metal Service SA（JCQ.PA）最新收盘价是多少？

2026-10-16 收于 20.25，来自Closelook数据湖的每日价格记录。

JCQ.PA 的52周最高价和最低价是多少？

过去52周最高 25.40、最低 17.06（截至 2026-10-16）。

Jacquet Metal Service SA 历史上最强和最弱的月份是哪个？

历史上，JCQ.PA 最强的日历月份是12月（平均 +13.20%），最弱的是8月（平均 -7.48%），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458根日线计算。