Kemira Oyj（KEMIRA.HE）— 价格历史

截至 2026-09-02 — 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
2026-09-02	17.75	17.82	17.59	17.59	-1.18%	136,233
2026-09-01	17.62	17.83	17.55	17.80	+1.25%	193,878
2026-08-31	17.74	17.83	17.58	17.58	-0.79%	195,962
2026-08-28	17.49	17.76	17.49	17.72	+1.32%	108,972
2026-08-27	17.59	17.59	17.42	17.49	-0.51%	90,896
2026-08-26	17.44	17.58	17.42	17.58	+0.80%	138,817
2026-08-25	17.39	17.51	17.35	17.44	-0.11%	101,454
2026-08-24	17.38	17.55	17.35	17.46	+0.63%	113,427
2026-08-21	17.30	17.44	17.25	17.35	+0.58%	123,147
2026-08-20	17.35	17.35	17.16	17.25	-0.35%	114,556
2026-08-19	17.29	17.32	17.14	17.31	+0.06%	165,596
2026-08-18	17.32	17.41	17.25	17.30	-0.17%	69,672
2026-08-17	17.48	17.48	17.32	17.33	-1.37%	121,070
2026-08-14	17.35	17.57	17.35	17.57	+1.27%	84,729
2026-08-13	17.35	17.43	17.28	17.35	-0.23%	97,867
2026-08-12	17.43	17.52	17.34	17.39	+0.00%	89,605
2026-08-11	17.51	17.58	17.39	17.39	-0.69%	76,147
2026-08-10	17.59	17.59	17.42	17.51	-0.11%	70,952
2026-08-07	17.44	17.58	17.40	17.53	+0.46%	80,003
2026-08-06	17.38	17.53	17.37	17.45	+0.40%	70,976
2026-08-05	17.23	17.46	17.23	17.38	+0.87%	339,427
2026-08-04	17.18	17.31	17.17	17.23	-0.17%	123,969
2026-08-03	17.01	17.32	17.00	17.26	+1.47%	157,544
2026-07-31	17.07	17.22	16.95	17.01	-0.23%	154,126
2026-07-30	17.02	17.26	16.96	17.05	+0.18%	122,020
2026-07-29	16.89	17.02	16.84	17.02	+0.77%	187,038
2026-07-28	16.48	16.89	16.48	16.89	+2.49%	239,743
2026-07-27	16.53	16.66	16.39	16.48	+0.61%	276,050
2026-07-24	16.29	16.47	16.25	16.38	+0.49%	278,715
2026-07-23	16.86	16.86	16.14	16.30	-3.83%	363,982
2026-07-22	16.75	16.99	16.70	16.95	+1.19%	114,712
2026-07-21	16.75	16.78	16.54	16.75	-0.06%	148,249
2026-07-20	17.00	17.05	16.70	16.76	-1.70%	202,157
2026-07-17	16.79	17.32	16.76	17.05	+1.49%	294,148
2026-07-16	16.70	16.90	16.67	16.80	+0.66%	160,752
2026-07-15	16.82	16.82	16.58	16.69	-0.83%	148,007
2026-07-14	16.44	16.93	16.44	16.83	+1.57%	228,092
2026-07-13	16.54	16.59	16.45	16.57	+0.00%	154,211
2026-07-10	16.40	16.62	16.40	16.57	+0.98%	112,291
2026-07-09	16.27	16.41	16.22	16.41	+1.05%	133,474
2026-07-08	16.41	16.46	16.24	16.24	-1.93%	174,403
2026-07-07	16.39	16.65	16.28	16.56	+1.66%	173,195
2026-07-06	16.69	16.71	16.29	16.29	-2.34%	340,973
2026-07-03	16.67	16.71	16.51	16.68	+0.85%	175,158
2026-07-02	16.26	16.55	16.26	16.54	+1.47%	206,347
2026-07-01	16.44	16.50	16.17	16.30	-0.67%	205,780
2026-06-30	16.49	16.57	16.34	16.41	-0.42%	171,850
2026-06-29	16.81	16.85	16.48	16.48	-1.96%	191,936
2026-06-26	17.05	17.05	16.69	16.81	-1.41%	183,802
2026-06-25	16.99	17.20	16.91	17.05	+0.06%	175,607
2026-06-24	16.84	17.04	16.77	17.04	+1.13%	264,860
2026-06-23	17.12	17.12	16.79	16.85	-2.03%	216,054
2026-06-22	17.38	17.44	16.96	17.20	-0.75%	220,536
2026-06-18	17.60	17.63	17.07	17.33	-1.31%	84,632
2026-06-17	17.50	17.61	17.30	17.56	+1.04%	101,054
2026-06-16	17.39	17.57	17.21	17.38	+0.58%	143,421
2026-06-15	17.31	17.66	17.20	17.28	+1.71%	137,918
2026-06-12	17.00	17.16	16.90	16.99	+1.13%	310,300
2026-06-11	16.65	17.03	16.65	16.80	-1.12%	235,031
2026-06-10	17.73	18.03	15.29	16.99	-5.30%	747,974
2026-06-09	17.71	17.98	17.71	17.94	+0.50%	122,737
2026-06-08	17.74	17.87	17.59	17.85	-0.39%	137,410
2026-06-05	17.77	18.00	17.77	17.92	+0.67%	98,340
2026-06-04	17.83	17.97	17.76	17.80	-0.06%	112,229
2026-06-03	17.85	17.90	17.72	17.81	-0.11%	114,980
2026-06-02	17.58	17.86	17.58	17.83	+1.19%	123,830
2026-06-01	17.84	17.96	17.62	17.62	-0.62%	171,503
2026-05-29	17.78	17.93	17.71	17.73	-0.39%	138,906
2026-05-28	17.75	17.92	17.72	17.80	-0.73%	161,350
2026-05-27	17.76	18.07	17.75	17.93	+0.90%	119,643
2026-05-26	17.83	17.95	17.77	17.77	-0.78%	224,818
2026-05-25	17.70	17.98	17.70	17.91	+1.30%	107,797
2026-05-22	17.67	17.81	17.58	17.68	+0.34%	183,837
2026-05-21	17.52	17.70	17.50	17.62	+0.51%	89,702
2026-05-20	17.43	17.69	17.42	17.53	+0.17%	305,631
2026-05-19	17.46	17.66	17.40	17.50	+0.46%	300,611
2026-05-18	17.22	17.52	17.05	17.42	+1.10%	282,494
2026-05-15	17.41	17.58	17.21	17.23	-0.75%	357,096
2026-05-13	17.46	17.49	17.32	17.36	+0.35%	300,976
2026-05-12	17.34	17.43	17.30	17.30	-0.40%	161,927
2026-05-11	17.36	17.42	17.26	17.37	+0.06%	168,730
2026-05-08	17.42	17.48	17.32	17.36	-0.34%	202,783
2026-05-07	17.82	17.85	17.42	17.42	-2.30%	283,639
2026-05-06	17.68	17.95	17.68	17.83	+1.42%	267,697
2026-05-05	17.42	17.66	17.40	17.58	+0.92%	330,877
2026-05-04	17.71	17.84	17.35	17.42	-1.30%	245,855
2026-04-30	17.14	17.69	17.14	17.65	+3.04%	486,393
2026-04-29	17.22	17.46	17.03	17.13	-0.06%	321,497
2026-04-28	17.53	17.64	17.14	17.14	-1.83%	409,578
2026-04-27	17.66	17.72	17.07	17.46	-1.36%	469,368
2026-04-24	18.36	18.37	17.28	17.70	-7.62%	684,840
2026-04-23	19.19	19.44	19.16	19.16	-0.16%	251,286
2026-04-22	19.29	19.45	19.11	19.19	-0.57%	313,744
2026-04-21	19.42	19.66	19.07	19.30	-1.18%	245,615
2026-04-20	19.57	19.58	19.39	19.53	-0.36%	174,623
2026-04-17	19.46	19.60	19.37	19.60	+0.72%	392,409
2026-04-16	19.45	19.50	19.31	19.46	+0.46%	186,951
2026-04-15	19.79	19.82	19.22	19.37	-2.12%	278,912
2026-04-14	19.85	20.06	19.75	19.79	-0.35%	188,605
2026-04-13	20.04	20.12	19.84	19.86	-1.59%	219,619
2026-04-10	19.87	20.26	19.83	20.18	+1.51%	158,806
2026-04-09	19.54	19.94	19.49	19.88	+1.74%	205,339
2026-04-08	19.86	19.88	19.42	19.54	+1.61%	303,172
2026-04-07	19.31	19.47	19.17	19.23	-0.36%	363,783
2026-04-02	19.14	19.30	19.09	19.30	+0.05%	243,754
2026-04-01	19.08	19.43	19.08	19.29	+2.61%	192,805
2026-03-31	19.06	19.40	18.80	18.80	-4.42%	489,769
2026-03-30	19.43	19.67	19.35	19.67	+1.24%	230,767
2026-03-27	19.62	19.63	19.32	19.43	-0.56%	327,942
2026-03-26	19.36	19.60	19.29	19.54	+0.98%	291,357
2026-03-25	19.05	19.52	19.05	19.35	+1.63%	405,836
2026-03-24	18.77	19.13	18.76	19.04	+0.32%	338,606
2026-03-23	18.19	19.14	17.86	18.98	+3.38%	299,996
2026-03-20	18.75	18.81	18.36	18.36	-2.29%	414,412
2026-03-19	19.21	19.26	18.79	18.79	-3.39%	441,033
2026-03-18	19.80	20.30	19.43	19.45	-1.47%	394,432
2026-03-17	19.59	20.56	19.59	19.74	+0.77%	168,753
2026-03-16	19.34	20.26	19.34	19.59	+1.29%	236,392
2026-03-13	19.37	20.32	19.21	19.34	-0.10%	360,266
2026-03-12	19.16	20.52	18.97	19.36	+0.52%	350,748
2026-03-11	18.90	19.90	18.87	19.26	+0.84%	256,760
2026-03-10	19.20	19.94	19.10	19.10	+0.32%	360,023
2026-03-09	19.11	20.32	18.96	19.04	-2.46%	335,484
2026-03-06	19.65	20.52	19.23	19.52	+0.36%	310,293
2026-03-05	19.72	19.90	19.45	19.45	-1.37%	261,677
2026-03-04	19.39	19.94	19.39	19.72	+1.54%	289,946
2026-03-03	19.70	20.32	19.24	19.42	-1.47%	337,048
2026-03-02	20.12	20.52	19.70	19.71	-3.85%	352,837
2026-02-27	20.14	20.50	19.90	20.50	+2.09%	373,922
2026-02-26	20.08	20.08	19.94	20.08	-0.10%	190,172
2026-02-25	20.28	20.32	20.06	20.10	-1.28%	239,475
2026-02-24	19.59	20.52	19.59	20.36	+3.82%	293,038
2026-02-23	19.81	19.90	19.58	19.61	-0.96%	243,770
2026-02-20	19.65	19.94	19.58	19.80	+0.71%	214,421
2026-02-19	19.80	19.87	19.66	19.66	-0.71%	179,560
2026-02-18	20.10	20.14	19.76	19.80	-1.69%	254,528
2026-02-17	20.40	20.40	20.04	20.14	-1.37%	269,286
2026-02-16	20.46	20.60	20.20	20.42	-0.20%	233,836
2026-02-13	20.58	20.64	20.28	20.46	-0.58%	251,300
2026-02-12	19.59	20.72	19.46	20.58	-2.92%	464,414
2026-02-11	21.40	21.46	20.92	21.20	-1.03%	242,863
2026-02-10	20.96	21.42	20.96	21.42	+2.68%	285,140
2026-02-09	20.68	20.88	20.62	20.86	+0.97%	189,634
2026-02-06	20.68	20.70	20.40	20.66	-0.29%	113,843
2026-02-05	20.68	20.72	20.42	20.72	+0.19%	199,815
2026-02-04	20.12	20.90	20.12	20.68	+2.78%	296,912
2026-02-03	19.88	20.24	19.84	20.12	+1.41%	205,143
2026-02-02	19.80	19.94	19.69	19.84	+0.05%	191,609
2026-01-30	20.14	20.14	19.75	19.83	-1.15%	316,026
2026-01-29	20.18	20.60	19.94	20.06	-0.50%	146,553
2026-01-28	19.98	20.18	19.90	20.16	+0.60%	150,025
2026-01-27	20.18	20.20	19.93	20.04	-0.79%	150,110
2026-01-26	20.18	20.36	20.10	20.20	+0.10%	145,834
2026-01-23	20.20	20.34	20.12	20.18	-0.39%	164,506
2026-01-22	19.99	20.26	19.93	20.26	+2.27%	152,148
2026-01-21	19.39	19.94	19.37	19.81	+2.17%	233,436
2026-01-20	19.85	19.85	19.25	19.39	-2.66%	159,013
2026-01-19	20.06	20.08	19.80	19.92	-2.35%	117,389
2026-01-16	20.56	20.56	20.32	20.40	-0.97%	162,571
2026-01-15	20.42	20.60	20.32	20.60	+0.88%	180,391
2026-01-14	20.02	20.42	19.90	20.42	+1.90%	164,707
2026-01-13	20.16	20.18	19.91	20.04	-0.40%	120,732
2026-01-12	20.24	20.24	20.02	20.12	-0.69%	127,062
2026-01-09	19.95	20.26	19.86	20.26	+1.55%	130,025
2026-01-08	20.24	20.24	19.70	19.95	-1.63%	189,351
2026-01-07	19.66	20.36	19.66	20.28	+3.31%	286,338
2026-01-05	19.67	19.76	19.35	19.63	-0.05%	225,416
2026-01-02	19.51	19.65	19.45	19.64	+0.31%	141,468
2025-12-30	19.45	19.61	19.45	19.58	+0.36%	125,867
2025-12-29	19.30	19.52	19.28	19.51	+0.98%	136,066
2025-12-23	19.30	19.39	19.25	19.32	+0.10%	107,061
2025-12-22	19.26	19.33	19.13	19.30	+0.16%	116,850
2025-12-19	19.10	19.34	19.10	19.27	+0.26%	511,989
2025-12-18	19.09	19.22	19.01	19.22	+0.26%	262,076
2025-12-17	19.35	19.35	19.02	19.17	-0.93%	219,044
2025-12-16	19.22	19.47	19.20	19.35	+0.73%	199,253
2025-12-15	19.25	19.55	19.20	19.21	-0.21%	197,780
2025-12-12	19.51	19.60	19.20	19.25	-0.67%	238,183
2025-12-11	19.10	19.46	19.09	19.38	+1.84%	250,093
2025-12-10	18.91	19.05	18.80	19.03	+0.58%	214,892
2025-12-09	19.09	19.09	18.79	18.92	-0.84%	249,468
2025-12-08	19.20	19.21	19.03	19.08	-0.63%	231,484
2025-12-05	19.24	19.38	19.15	19.20	+0.16%	200,312
2025-12-04	19.09	19.37	19.05	19.17	+0.47%	257,932
2025-12-03	19.16	19.44	19.08	19.08	-0.42%	194,465
2025-12-02	19.41	19.45	19.14	19.16	-1.29%	240,305
2025-12-01	19.26	19.48	19.16	19.41	+0.78%	224,898
2025-11-28	19.35	19.39	19.23	19.26	-0.47%	222,325
2025-11-27	19.28	19.38	19.20	19.35	+0.26%	174,870
2025-11-26	19.24	19.35	19.16	19.30	+0.31%	205,116
2025-11-25	18.95	19.29	18.85	19.24	+0.84%	214,617
2025-11-24	18.95	19.20	18.95	19.08	+0.74%	414,072
2025-11-21	18.69	18.95	18.55	18.94	+1.23%	234,255
2025-11-20	18.80	19.06	18.70	18.71	-1.42%	180,048
2025-11-19	18.61	19.06	18.61	18.98	+1.88%	200,501
2025-11-18	18.89	18.94	18.58	18.63	-1.90%	230,595
2025-11-17	19.15	19.22	18.97	18.99	-0.99%	248,021
2025-11-14	19.30	19.37	19.06	19.18	-0.67%	249,962
2025-11-13	19.41	19.56	19.30	19.31	-0.21%	241,708
2025-11-12	19.16	19.46	19.14	19.35	+0.83%	206,210
2025-11-11	18.80	19.19	18.80	19.19	+2.24%	172,339
2025-11-10	18.58	18.89	18.58	18.77	+1.02%	207,602
2025-11-07	18.35	18.63	18.35	18.58	+0.76%	206,819
2025-11-06	18.51	18.66	18.42	18.44	-0.38%	203,114
2025-11-05	18.40	18.59	18.25	18.51	+0.11%	232,612
2025-11-04	18.99	18.99	18.41	18.49	-2.84%	330,431
2025-11-03	19.05	19.17	18.99	19.03	-0.37%	221,361
2025-10-31	19.08	19.20	19.02	19.10	+0.42%	268,781
2025-10-30	19.20	19.24	18.96	19.02	-1.09%	202,151
2025-10-29	18.98	19.34	18.93	19.23	+1.48%	384,964
2025-10-28	19.05	19.25	18.93	18.95	-1.86%	362,525
2025-10-27	20.30	20.30	19.27	19.31	-5.53%	340,692
2025-10-24	19.52	20.44	19.26	20.44	+4.93%	328,282
2025-10-23	19.12	19.51	19.12	19.48	+1.88%	282,555
2025-10-22	19.02	19.19	18.96	19.12	+0.74%	222,813
2025-10-21	19.00	19.06	18.88	18.98	+0.11%	165,414
2025-10-20	18.95	19.06	18.84	18.96	+0.05%	182,610
2025-10-17	19.00	19.00	18.61	18.95	-0.05%	507,516
2025-10-16	18.80	19.01	18.80	18.96	+0.42%	225,934
2025-10-15	18.95	19.00	18.78	18.88	+0.11%	220,481
2025-10-14	19.00	19.05	18.75	18.86	-1.00%	277,069
2025-10-13	18.80	19.10	18.78	19.05	+1.33%	174,825
2025-10-10	19.06	19.08	18.80	18.80	-1.31%	159,065
2025-10-09	19.10	19.24	19.01	19.05	+0.05%	208,766
2025-10-08	19.03	19.09	18.87	19.04	+0.37%	185,588
2025-10-07	19.04	19.15	18.91	18.97	-0.37%	186,069
2025-10-06	19.20	19.22	18.86	19.04	-0.73%	186,068
2025-10-03	19.23	19.35	19.00	19.18	-0.26%	193,860
2025-10-02	19.26	19.40	19.15	19.23	-0.10%	160,550
2025-10-01	19.08	19.38	19.06	19.25	+0.89%	228,455
2025-09-30	19.14	19.34	18.94	19.08	-0.31%	198,407
2025-09-29	19.05	19.26	19.05	19.14	+0.68%	161,430
2025-09-26	18.99	19.06	18.89	19.01	+0.11%	155,878
2025-09-25	19.58	19.58	18.99	18.99	-1.20%	162,484
2025-09-24	19.59	19.59	19.15	19.22	-0.93%	168,629
2025-09-23	19.19	19.57	19.18	19.40	+1.09%	164,622
2025-09-22	19.36	19.38	19.18	19.19	-0.16%	175,748
2025-09-19	19.25	19.41	19.20	19.22	+0.10%	410,239
2025-09-18	19.38	19.40	19.13	19.20	-0.93%	261,604
2025-09-17	19.53	19.75	19.26	19.38	-0.67%	278,445
2025-09-16	19.56	19.87	19.48	19.51	-0.15%	300,679
2025-09-15	19.65	19.75	19.46	19.54	-0.05%	182,444
2025-09-12	19.61	19.66	19.36	19.55	-0.15%	222,807
2025-09-11	19.63	19.75	19.51	19.58	-0.25%	140,837
2025-09-10	19.81	19.89	19.61	19.63	-0.56%	186,886
2025-09-09	19.97	20.12	19.74	19.74	-0.70%	117,296
2025-09-08	19.74	19.90	19.72	19.88	+0.81%	84,291
2025-09-05	19.52	19.85	19.48	19.72	+1.39%	178,069
2025-09-04	19.32	19.58	19.32	19.45	+0.10%	115,245
2025-09-03	19.51	19.68	19.43	19.43	+0.10%	144,658

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+4.22%）。最弱月份：4月（-9.77%）。基于2年每日数据（2025–2026）。

1月+3.92%
2月+2.04%
3月-4.95%
4月-9.77%
5月+4.02%
6月-2.55%
7月-0.29%
8月+4.22%
9月-3.59%
10月-0.78%
11月+1.21%
12月+0.88%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Kemira Oyj（KEMIRA.HE）最新收盘价是多少？

2026-09-02 收于 17.59，来自Closelook数据湖的每日价格记录。

KEMIRA.HE 的52周最高价和最低价是多少？

过去52周最高 21.46、最低 15.29（截至 2026-09-02）。

Kemira Oyj 历史上最强和最弱的月份是哪个？

历史上，KEMIRA.HE 最强的日历月份是8月（平均 +4.22%），最弱的是4月（平均 -9.77%），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418根日线计算。