KEC.NS（KEC.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	352.25	352.55	342.60	343.55	-2.47%	948,010
2026-10-16	357.45	357.90	349.10	352.25	-1.08%	2,288,511
2026-10-15	360.25	362.25	354.00	356.10	-1.15%	775,098
2026-10-14	359.15	364.80	357.75	360.25	+0.17%	1,307,168
2026-10-13	362.25	363.20	357.00	359.65	-0.77%	1,086,785
2026-10-12	373.20	378.75	360.55	362.45	-2.00%	3,044,220
2026-10-09	360.00	384.00	349.50	369.85	+5.79%	16,496,749
2026-10-08	363.50	364.00	348.00	349.60	-3.56%	1,237,294
2026-10-07	375.00	375.15	362.00	362.50	-3.31%	1,716,962
2026-10-06	373.70	376.95	369.05	374.90	+1.17%	941,989
2026-10-05	374.90	380.70	369.00	370.55	-0.48%	489,498
2026-10-01	378.00	381.45	367.50	372.35	-1.30%	624,895
2026-09-30	380.00	384.35	375.10	377.25	-0.29%	715,246
2026-09-29	390.35	390.35	375.10	378.35	-3.12%	1,237,151
2026-09-28	394.95	396.10	390.00	390.55	-1.61%	320,330
2026-09-25	395.40	398.50	391.00	396.95	+0.39%	528,148
2026-09-24	398.00	399.50	394.00	395.40	-1.74%	378,577
2026-09-23	393.90	403.65	393.90	402.40	+2.77%	891,865
2026-09-22	405.10	408.70	390.50	391.55	-2.91%	1,574,562
2026-09-21	406.20	407.30	402.00	403.30	-0.24%	321,934
2026-09-18	404.00	409.15	396.65	404.25	+0.57%	1,338,287
2026-09-17	397.55	405.30	397.45	401.95	+1.11%	453,424
2026-09-16	407.00	409.00	395.20	397.55	-2.30%	812,676
2026-09-15	427.10	429.60	403.45	406.90	+0.12%	5,009,834
2026-09-11	411.00	411.00	404.10	406.40	-1.71%	608,964
2026-09-10	393.85	415.95	393.85	413.45	+5.15%	2,448,087
2026-09-09	406.00	417.90	389.15	393.20	-3.08%	2,065,963
2026-09-08	401.65	407.25	401.65	405.70	+1.01%	468,357
2026-09-07	408.55	409.80	399.55	401.65	-1.69%	720,450
2026-09-04	406.15	410.60	403.30	408.55	+0.59%	777,483
2026-09-03	410.00	411.95	399.55	406.15	-0.40%	1,132,222
2026-09-02	415.00	416.00	406.50	407.80	-2.21%	701,636
2026-09-01	416.80	421.50	414.85	417.00	+0.12%	358,407
2026-08-31	425.80	425.80	415.00	416.50	-2.18%	715,932
2026-08-28	421.00	427.00	421.00	425.80	+1.04%	486,493
2026-08-27	429.95	431.90	419.10	421.40	-2.03%	786,288
2026-08-26	427.90	433.60	427.90	430.15	+0.89%	427,698
2026-08-25	430.50	433.90	425.20	426.35	-1.16%	608,190
2026-08-24	439.00	441.40	430.00	431.35	-1.06%	552,048
2026-08-21	425.10	437.50	423.55	435.95	+2.79%	3,670,038
2026-08-20	425.00	435.95	418.00	424.10	+0.14%	1,571,646
2026-08-19	428.60	433.20	422.00	423.50	-1.19%	682,834
2026-08-18	436.35	438.00	427.00	428.60	-1.78%	1,404,817
2026-08-17	440.20	441.95	433.35	436.35	-0.81%	788,887
2026-08-14	445.10	446.25	438.00	439.90	-1.07%	610,849
2026-08-13	444.05	447.30	443.00	444.65	+0.65%	469,458
2026-08-12	450.80	453.70	439.85	441.80	-1.99%	1,598,645
2026-08-11	460.00	467.90	449.50	450.75	-5.27%	4,244,240
2026-08-10	479.80	480.45	474.20	475.85	-0.63%	598,668
2026-08-07	475.00	480.45	472.10	478.85	+0.24%	585,339
2026-08-06	478.80	480.30	472.60	477.70	+0.45%	626,161
2026-08-05	477.10	485.50	474.05	475.55	+0.31%	746,351
2026-08-04	485.00	487.80	473.00	474.10	-0.97%	1,374,074
2026-08-03	473.75	482.85	472.35	478.75	+2.09%	806,688
2026-07-31	470.90	472.60	466.30	468.95	+0.04%	709,491
2026-07-30	476.40	476.40	467.40	468.75	-1.84%	789,440
2026-07-29	467.35	479.80	463.30	477.55	+2.48%	1,267,329
2026-07-28	465.05	468.70	460.30	466.00	+0.30%	918,875
2026-07-27	475.95	476.00	464.05	464.60	-1.13%	947,596
2026-07-24	469.20	477.70	462.40	469.90	-0.64%	819,658
2026-07-23	477.60	477.75	471.70	472.95	-1.39%	425,253
2026-07-22	490.80	490.80	477.55	479.60	-2.28%	667,183
2026-07-21	488.05	494.85	486.50	490.80	+0.63%	379,332
2026-07-20	492.40	493.15	484.10	487.75	-1.54%	627,516
2026-07-17	497.20	500.10	491.05	495.40	-0.55%	509,223
2026-07-16	510.90	510.90	497.00	498.15	-1.84%	859,898
2026-07-15	504.00	514.40	502.05	507.50	+3.59%	4,609,992
2026-07-14	494.00	494.65	488.35	489.90	-1.20%	518,996
2026-07-13	500.00	500.75	494.30	495.85	-1.78%	939,485
2026-07-10	497.80	516.70	494.20	504.85	+1.94%	1,374,439
2026-07-09	488.00	498.95	485.00	495.25	+1.70%	362,999
2026-07-08	494.00	496.00	484.15	486.95	-2.30%	723,708
2026-07-07	506.70	509.90	496.00	498.40	-1.39%	998,126
2026-07-06	513.20	514.00	498.25	505.40	-1.10%	910,319
2026-07-03	518.95	519.70	508.30	511.00	-0.83%	875,862
2026-07-02	523.10	525.20	513.65	515.30	-1.18%	1,147,333
2026-07-01	526.50	529.70	518.50	521.45	-0.01%	1,218,561
2026-06-30	537.00	551.00	517.70	521.50	+1.18%	9,577,435
2026-06-29	540.50	549.00	511.35	515.40	-2.41%	3,444,425
2026-06-25	533.95	541.85	525.15	528.15	-0.56%	657,828
2026-06-24	540.00	543.25	528.75	531.15	-2.05%	553,557
2026-06-23	543.20	549.50	540.40	542.25	-0.54%	802,538
2026-06-22	544.20	551.00	540.70	545.20	+0.69%	984,475
2026-06-19	524.60	544.50	522.00	541.45	+2.98%	1,975,784
2026-06-18	523.70	528.85	518.80	525.80	+1.45%	929,957
2026-06-17	529.80	530.55	516.80	518.30	-1.79%	816,156
2026-06-16	515.00	532.30	513.05	527.75	+2.93%	1,942,110
2026-06-15	521.05	525.90	510.00	512.75	+1.65%	1,567,707
2026-06-12	491.90	509.00	491.00	504.45	+3.33%	780,879
2026-06-11	488.00	491.50	481.20	488.20	-1.32%	389,275
2026-06-10	492.00	499.55	486.25	494.75	+1.17%	886,413
2026-06-09	487.50	492.25	485.05	489.05	+1.25%	344,990
2026-06-08	492.20	493.35	481.45	483.00	-2.84%	530,542
2026-06-05	507.90	507.90	495.50	497.10	-1.84%	790,640
2026-06-04	492.50	509.50	492.00	506.40	+1.68%	807,347
2026-06-03	497.05	502.00	487.40	498.05	-0.12%	659,881
2026-06-02	494.00	499.60	489.00	498.65	+0.13%	449,113
2026-06-01	499.65	502.95	492.05	498.00	-0.33%	640,077
2026-05-29	507.25	507.35	495.10	499.65	-0.57%	744,063
2026-05-27	509.50	511.30	498.50	502.50	+0.68%	2,084,826
2026-05-26	508.00	509.15	497.05	499.10	-1.66%	872,376
2026-05-25	491.60	509.00	490.00	507.55	+4.64%	2,242,729
2026-05-22	488.10	490.80	481.60	485.05	-0.21%	930,836
2026-05-21	475.00	490.55	474.60	486.05	+3.04%	1,895,224
2026-05-20	469.40	478.70	467.55	471.70	+0.49%	1,682,728
2026-05-19	490.40	495.00	466.00	469.40	-3.73%	3,778,998
2026-05-18	540.95	540.95	482.30	487.60	-11.11%	4,905,847
2026-05-15	559.00	560.80	547.10	548.55	-1.31%	650,637
2026-05-14	557.70	562.00	543.30	555.85	+0.69%	632,543
2026-05-13	553.65	562.45	550.35	552.05	+0.06%	802,851
2026-05-12	579.15	585.00	550.00	551.70	-5.21%	1,183,857
2026-05-11	596.45	597.45	580.00	582.00	-2.68%	1,048,070
2026-05-08	612.00	615.00	597.00	598.05	-2.35%	1,345,009
2026-05-07	590.00	617.00	585.10	612.45	+4.26%	2,757,506
2026-05-06	597.00	597.95	573.90	587.40	+3.01%	3,767,976
2026-05-05	583.00	583.50	565.00	570.25	-1.59%	674,617
2026-05-04	567.00	586.85	565.15	579.45	+3.34%	1,878,620
2026-04-30	565.20	566.90	553.20	560.70	-0.85%	545,169
2026-04-29	572.50	579.15	564.05	565.50	-1.02%	793,906
2026-04-28	577.95	581.95	568.35	571.30	-0.84%	486,616
2026-04-27	576.75	585.00	575.00	576.15	+0.17%	1,197,258
2026-04-24	580.00	586.15	570.90	575.15	-0.87%	629,308
2026-04-23	587.05	590.40	576.30	580.20	-1.49%	593,671
2026-04-22	582.00	593.90	580.00	588.95	+0.92%	888,214
2026-04-21	565.00	588.00	560.95	583.60	+4.30%	2,720,762
2026-04-20	580.70	581.80	557.15	559.55	-3.53%	2,857,974
2026-04-17	570.00	594.00	570.00	580.05	+1.86%	1,610,220
2026-04-16	570.10	577.40	566.00	569.45	+0.73%	1,236,970
2026-04-15	575.60	578.40	564.30	565.35	+0.25%	1,245,732
2026-04-13	560.05	567.40	551.00	563.95	-1.69%	714,308
2026-04-10	578.20	584.85	572.00	573.65	-0.79%	1,210,620
2026-04-09	593.05	616.95	571.00	578.20	+1.87%	10,963,702
2026-04-08	569.85	573.00	554.25	567.60	+6.83%	1,467,627
2026-04-07	525.85	537.05	524.70	531.30	-0.44%	368,068
2026-04-06	527.85	534.85	516.15	533.65	+0.78%	460,503
2026-04-02	514.00	533.80	501.05	529.50	+1.43%	576,666
2026-04-01	526.85	539.15	520.30	522.05	+2.10%	681,869
2026-03-30	525.00	532.15	510.00	511.30	-4.20%	733,030
2026-03-27	549.60	556.80	530.35	533.70	-2.94%	607,646
2026-03-25	547.95	567.80	544.30	549.85	+0.80%	670,320
2026-03-24	532.50	549.00	519.45	545.50	+5.95%	841,719
2026-03-23	540.00	540.30	511.90	514.85	-5.72%	506,074
2026-03-20	562.00	570.50	544.30	546.10	-2.35%	506,787
2026-03-19	552.00	562.75	550.00	559.25	-0.47%	459,119
2026-03-18	540.00	565.15	536.90	561.90	+4.19%	894,788
2026-03-17	537.50	545.60	535.00	539.30	+0.88%	519,095
2026-03-16	549.05	549.50	525.35	534.60	-2.63%	1,503,294
2026-03-13	558.10	558.10	532.70	549.05	-2.05%	1,251,488
2026-03-12	567.25	578.50	535.00	560.55	+2.34%	4,674,499
2026-03-11	543.80	557.85	537.70	547.75	+1.64%	723,682
2026-03-10	536.15	543.95	521.30	538.90	+2.60%	750,850
2026-03-09	533.00	535.55	520.20	525.25	-3.90%	631,634
2026-03-06	549.00	559.80	542.60	546.55	-0.70%	555,084
2026-03-05	546.00	554.40	533.55	550.40	+1.41%	861,634
2026-03-04	558.80	558.80	540.45	542.75	-3.92%	406,919
2026-03-02	551.00	578.70	550.60	564.90	-3.49%	850,354
2026-02-27	594.80	594.80	583.30	585.30	-1.66%	264,919
2026-02-26	591.80	600.65	591.50	595.20	+0.63%	286,781
2026-02-25	595.45	598.80	586.05	591.50	+0.14%	448,501
2026-02-24	582.95	592.80	574.55	590.70	+1.38%	699,611
2026-02-23	590.00	592.90	579.50	582.65	-0.28%	285,962
2026-02-20	585.55	587.70	577.65	584.30	-0.32%	555,435
2026-02-19	603.40	603.45	580.00	586.15	-2.76%	1,117,281
2026-02-18	607.00	614.75	598.50	602.80	-0.68%	392,657
2026-02-17	601.15	612.90	601.15	606.90	+0.96%	264,325
2026-02-16	601.70	602.90	595.80	601.15	-0.13%	321,784
2026-02-13	611.15	613.75	600.00	601.95	-1.70%	453,299
2026-02-12	623.00	624.35	607.00	612.35	-1.49%	708,073
2026-02-11	624.80	628.55	615.80	621.60	-0.06%	297,821
2026-02-10	635.00	638.90	619.00	622.00	-1.08%	574,606
2026-02-09	619.00	631.95	616.60	628.80	+2.16%	577,757
2026-02-06	610.00	616.80	604.45	615.50	+0.88%	357,529
2026-02-05	635.70	635.70	603.30	610.15	-3.36%	918,127
2026-02-04	623.10	641.15	618.55	631.35	+2.58%	942,423
2026-02-03	649.00	655.65	613.30	615.50	-0.06%	1,341,498
2026-02-02	635.00	647.45	603.85	615.90	-7.68%	1,746,740
2026-01-30	642.90	670.55	642.00	667.15	+3.48%	634,922
2026-01-29	660.75	663.00	640.10	644.70	-2.78%	773,555
2026-01-28	630.65	666.00	625.90	663.15	+5.85%	428,041
2026-01-27	637.90	639.60	619.35	626.50	-1.33%	691,959
2026-01-23	662.05	664.70	626.40	634.95	-3.41%	295,325
2026-01-22	661.05	669.50	649.00	657.40	+0.90%	366,220
2026-01-21	660.45	660.45	635.30	651.55	-1.35%	718,969
2026-01-20	685.65	688.25	657.80	660.45	-4.25%	539,275
2026-01-19	681.00	692.75	676.55	689.75	+1.23%	401,950
2026-01-16	697.00	703.00	679.00	681.35	-2.56%	425,259
2026-01-15	699.25	699.25	699.25	699.25	+0.00%	0
2026-01-14	681.15	704.00	677.55	699.25	+1.94%	617,356
2026-01-13	695.05	695.10	681.50	685.95	-0.89%	348,739
2026-01-12	687.25	697.50	665.00	692.10	+0.31%	637,076
2026-01-09	685.00	695.70	681.60	689.95	+0.75%	719,782
2026-01-08	717.05	719.75	679.00	684.80	-4.50%	852,816
2026-01-07	726.00	729.05	712.00	717.05	-1.48%	347,042
2026-01-06	752.45	752.45	725.25	727.80	-3.31%	495,019
2026-01-05	744.75	754.80	741.95	752.75	+0.79%	314,655
2026-01-02	745.00	759.00	739.75	746.85	+1.16%	693,336
2026-01-01	738.65	743.90	733.00	738.30	+0.05%	351,159
2025-12-31	734.80	740.00	731.95	737.90	+0.70%	197,088
2025-12-30	735.20	735.45	724.00	732.75	-0.33%	312,233
2025-12-29	730.00	740.00	729.90	735.20	+0.43%	258,980
2025-12-26	737.10	743.85	729.10	732.05	-1.26%	272,360
2025-12-24	743.00	746.00	735.25	741.40	-0.24%	499,159
2025-12-23	746.00	749.30	740.35	743.15	-0.25%	506,820
2025-12-22	732.00	764.80	728.65	745.00	+4.78%	6,530,719
2025-12-19	698.25	717.85	698.00	711.00	+1.53%	297,855
2025-12-18	702.60	707.70	695.15	700.30	-0.59%	340,117
2025-12-17	705.60	716.40	701.00	704.45	-0.16%	463,253
2025-12-16	702.00	709.00	697.10	705.60	+0.10%	487,214
2025-12-15	716.00	723.50	700.00	704.90	+2.02%	4,743,711
2025-12-12	687.95	694.95	682.30	690.95	+1.02%	457,508
2025-12-11	681.75	687.25	679.70	683.95	+0.32%	407,637
2025-12-10	683.40	691.00	676.50	681.75	-0.38%	492,176
2025-12-09	679.50	688.40	668.70	684.35	+0.41%	646,861
2025-12-08	703.10	703.40	678.35	681.55	-3.18%	471,258
2025-12-05	714.00	714.95	701.60	703.90	-1.36%	369,739
2025-12-04	718.75	718.75	702.05	713.60	-0.94%	686,910
2025-12-03	712.80	724.00	708.75	720.35	+1.12%	702,489
2025-12-02	694.00	717.70	690.50	712.35	+2.61%	1,649,718
2025-12-01	688.00	697.05	682.25	694.25	+1.24%	1,088,633
2025-11-28	700.00	700.90	682.00	685.75	-1.60%	491,046
2025-11-27	705.95	711.90	694.00	696.90	-0.52%	1,033,999
2025-11-26	704.75	709.75	698.10	700.55	+0.11%	1,804,034
2025-11-25	710.00	710.00	698.20	699.75	-1.06%	542,913
2025-11-24	705.00	712.00	692.55	707.25	+1.15%	1,305,593
2025-11-21	703.00	714.40	692.05	699.20	-0.21%	1,476,354
2025-11-20	725.00	725.00	697.60	700.70	-1.36%	5,254,242
2025-11-19	747.65	747.65	697.40	710.35	-9.13%	8,337,682
2025-11-18	800.00	800.00	770.00	781.70	-0.43%	1,113,263
2025-11-17	792.95	796.70	782.00	785.10	-0.81%	569,155
2025-11-14	784.00	803.05	778.55	791.55	+0.89%	717,179
2025-11-13	792.60	792.60	777.10	784.60	-1.64%	664,571
2025-11-12	772.75	803.40	765.80	797.70	+3.86%	1,845,377
2025-11-11	750.00	774.00	722.00	768.05	+6.34%	6,874,619
2025-11-10	765.00	765.20	718.00	722.25	-4.89%	1,277,017
2025-11-07	787.00	787.00	757.60	759.35	-3.51%	1,289,302
2025-11-06	809.00	811.10	783.05	787.00	-2.74%	436,973
2025-11-04	812.00	814.40	802.70	809.20	-0.28%	398,498
2025-11-03	818.00	821.05	810.00	811.50	-0.76%	204,380
2025-10-31	825.10	826.30	816.00	817.75	-0.80%	197,816
2025-10-30	831.70	832.00	817.05	824.35	-0.31%	381,835
2025-10-29	835.00	835.50	825.45	826.90	-0.64%	230,976
2025-10-28	843.95	845.50	830.00	832.20	-1.02%	253,821
2025-10-27	851.30	851.95	838.20	840.75	-0.55%	224,962
2025-10-24	850.00	850.35	841.50	845.40	-0.41%	185,548
2025-10-23	855.00	858.80	846.00	848.85	-0.63%	326,412
2025-10-21	859.80	859.80	851.50	854.25	+0.21%	78,163
2025-10-20	848.60	868.40	842.00	852.50	+0.83%	386,949
2025-10-17	854.00	854.00	842.00	845.50	-1.05%	326,858
2025-10-16	864.80	865.50	849.35	854.45	+0.23%	869,249
2025-10-15	861.60	861.60	848.55	852.50	-0.54%	549,572

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（+6.29%）。最弱月份：1月（-19.80%）。基于2年每日数据（2025–2026）。

1月-19.80%
2月-10.96%
3月+2.28%
4月-2.21%
5月+2.33%
6月+5.57%
7月-7.69%
8月-7.46%
9月-1.41%
10月-4.21%
11月-15.50%
12月+6.29%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

KEC.NS（KEC.NS）最新收盘价是多少？

2026-10-19 收于 343.55，来自Closelook数据湖的每日价格记录。

KEC.NS 的52周最高价和最低价是多少？

过去52周最高 868.40、最低 342.60（截至 2026-10-19）。

KEC.NS 历史上最强和最弱的月份是哪个？

历史上，KEC.NS 最强的日历月份是12月（平均 +6.29%），最弱的是1月（平均 -19.80%），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。