KGHM Polska Miedz S.A.（KGH.WA）— 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	329.50	330.90	322.55	327.75	+1.08%	686,724
2026-10-15	328.10	328.45	320.35	324.25	-2.07%	1,042,074
2026-10-14	347.80	348.00	329.20	331.10	-3.93%	742,880
2026-10-13	348.60	351.20	341.15	344.65	-1.44%	425,030
2026-10-12	347.45	352.90	345.65	349.70	+0.78%	572,712
2026-10-09	334.40	347.00	333.35	347.00	+5.68%	703,609
2026-10-08	336.00	336.80	325.00	328.35	-1.87%	603,047
2026-10-07	340.55	343.40	334.55	334.60	-2.62%	486,598
2026-10-06	343.15	347.45	339.10	343.60	-0.04%	481,625
2026-10-05	338.20	344.40	336.10	343.75	+2.52%	521,157
2026-10-02	323.00	335.35	322.05	335.30	+4.39%	597,070
2026-10-01	331.00	331.20	319.50	321.20	-2.53%	835,173
2026-09-30	326.00	336.80	324.90	329.55	+2.03%	682,593
2026-09-29	326.20	327.60	320.10	323.00	+0.47%	523,473
2026-09-28	325.45	328.35	320.80	321.50	-2.72%	703,205
2026-09-25	338.15	341.35	329.20	330.50	-1.59%	514,178
2026-09-24	340.00	344.00	333.40	335.85	-1.98%	517,948
2026-09-23	346.00	350.60	339.45	342.65	-1.32%	571,404
2026-09-22	350.10	354.40	342.20	347.25	+0.68%	583,469
2026-09-21	350.00	356.10	343.75	344.90	+2.33%	635,073
2026-09-18	346.00	349.70	337.05	337.05	-1.13%	1,018,617
2026-09-17	336.20	345.85	334.75	340.90	+2.79%	770,077
2026-09-16	334.30	336.00	330.50	331.65	+1.44%	743,227
2026-09-15	335.00	335.00	324.00	326.95	-2.04%	1,023,100
2026-09-14	346.15	347.35	333.75	333.75	-5.16%	955,915
2026-09-11	353.00	355.20	346.15	351.90	+1.40%	790,571
2026-09-10	376.00	383.90	346.05	347.05	-8.19%	1,857,940
2026-09-09	374.70	382.60	372.20	378.00	+0.88%	790,432
2026-09-08	360.00	375.00	359.05	374.70	+4.66%	1,003,978
2026-09-07	356.00	359.80	352.80	358.00	+0.56%	269,521
2026-09-04	350.85	360.00	348.75	356.00	+1.08%	487,081
2026-09-03	344.15	352.20	341.75	352.20	+2.34%	545,297
2026-09-02	344.60	349.20	339.30	344.15	-0.82%	508,789
2026-09-01	359.35	359.65	342.60	347.00	-2.86%	566,563
2026-08-31	357.65	364.05	353.00	357.20	-1.33%	676,162
2026-08-28	366.00	368.50	356.25	362.00	+0.11%	422,166
2026-08-27	364.35	367.35	356.40	361.60	-0.75%	458,297
2026-08-26	369.50	376.35	360.30	364.35	-0.45%	781,577
2026-08-25	358.50	366.00	355.35	366.00	+2.12%	778,943
2026-08-24	343.00	361.35	342.40	358.40	+4.69%	761,897
2026-08-21	339.60	343.20	333.60	342.35	+2.98%	2,677,082
2026-08-20	347.35	349.85	330.20	332.45	-4.47%	784,181
2026-08-19	332.50	351.40	328.85	348.00	+4.04%	819,715
2026-08-18	342.00	342.00	332.50	334.50	-3.10%	704,386
2026-08-17	358.85	361.05	336.75	345.20	-2.07%	788,512
2026-08-14	353.50	354.70	345.95	352.50	-0.93%	427,277
2026-08-13	360.00	360.00	350.30	355.80	-3.09%	602,098
2026-08-12	367.00	370.20	361.15	367.15	+0.73%	675,655
2026-08-11	356.00	367.60	354.05	364.50	+1.59%	819,212
2026-08-10	355.00	361.00	353.75	358.80	+1.66%	667,529
2026-08-07	354.50	359.00	347.80	352.95	+0.60%	731,732
2026-08-06	344.40	356.70	333.60	350.85	+1.37%	1,263,822
2026-08-05	345.00	350.00	336.55	346.10	+2.08%	928,821
2026-08-04	314.00	339.05	314.00	339.05	+8.37%	1,378,354
2026-08-03	315.65	317.50	305.85	312.85	+1.59%	597,558
2026-07-31	310.50	316.60	302.90	307.95	-0.42%	791,237
2026-07-30	298.00	310.50	295.35	309.25	+5.06%	906,211
2026-07-29	297.00	302.80	294.35	294.35	+0.62%	604,798
2026-07-28	300.10	302.70	292.10	292.55	-3.29%	738,250
2026-07-27	309.70	312.80	301.75	302.50	-0.33%	498,803
2026-07-24	303.00	306.30	301.50	303.50	+0.50%	467,601
2026-07-23	315.50	316.55	302.00	302.00	-3.97%	678,807
2026-07-22	309.90	316.50	306.50	314.50	+2.63%	634,893
2026-07-21	302.65	310.20	302.50	306.45	+4.43%	725,838
2026-07-20	293.70	298.25	290.75	293.45	-0.09%	500,694
2026-07-17	299.80	299.85	290.65	293.70	-3.07%	1,330,789
2026-07-16	313.40	316.00	302.70	303.00	-3.32%	593,410
2026-07-15	318.00	320.35	312.00	313.40	-1.88%	496,480
2026-07-14	308.30	320.80	306.90	319.40	+4.57%	834,350
2026-07-13	302.60	306.95	298.05	305.45	-1.13%	538,864
2026-07-10	307.00	312.20	302.90	308.95	+1.43%	462,119
2026-07-09	304.95	307.25	301.45	304.60	+2.32%	741,094
2026-07-08	314.00	314.15	297.70	297.70	-6.69%	1,282,739
2026-07-07	326.00	327.00	317.35	319.05	-2.89%	601,676
2026-07-06	334.95	340.00	327.95	328.55	-1.93%	468,375
2026-07-03	339.00	341.65	333.80	335.00	+0.89%	434,303
2026-07-02	328.00	335.00	323.70	332.05	+1.03%	654,579
2026-07-01	331.25	333.35	322.00	328.65	-0.78%	537,153
2026-06-30	328.95	335.00	324.15	331.25	+3.19%	792,468
2026-06-29	331.85	333.00	318.00	321.00	-2.06%	444,181
2026-06-26	325.45	327.90	318.65	327.75	-0.53%	701,990
2026-06-25	329.60	336.50	320.15	329.50	+1.63%	1,007,180
2026-06-24	354.00	354.00	319.00	324.20	-7.29%	1,151,501
2026-06-23	353.35	353.35	342.65	349.70	-4.99%	864,954
2026-06-22	375.00	377.30	362.30	368.05	+0.70%	495,065
2026-06-19	365.00	369.00	361.20	365.50	-2.35%	1,021,931
2026-06-18	384.50	389.95	374.00	374.30	-4.52%	2,039,474
2026-06-17	386.00	396.40	386.00	392.00	+2.02%	786,925
2026-06-16	371.00	387.00	371.00	384.25	+1.77%	1,057,550
2026-06-15	370.65	386.00	370.50	377.55	+4.63%	1,143,833
2026-06-12	348.45	361.45	346.70	360.85	+8.10%	1,032,921
2026-06-11	331.00	335.70	328.55	333.80	+2.35%	665,681
2026-06-10	332.00	332.70	323.70	326.15	-2.77%	841,826
2026-06-09	346.35	348.00	334.90	335.45	-1.34%	608,213
2026-06-08	337.35	341.90	331.30	340.00	-1.58%	853,620
2026-06-05	368.80	368.95	343.80	345.45	-6.66%	1,181,048
2026-06-03	366.15	374.95	365.75	370.10	-1.70%	608,865
2026-06-02	361.00	376.50	360.95	376.50	+7.30%	1,052,516
2026-06-01	350.00	360.00	344.20	350.90	+0.39%	653,349
2026-05-29	346.20	351.90	345.25	349.55	+1.38%	906,948
2026-05-28	333.00	345.00	332.50	344.80	+2.27%	512,420
2026-05-27	334.55	340.90	332.55	337.15	+0.73%	578,083
2026-05-26	339.30	343.00	332.30	334.70	-1.99%	486,418
2026-05-25	341.20	343.30	339.55	341.50	+3.33%	249,738
2026-05-22	330.00	337.35	325.45	330.50	+2.24%	964,972
2026-05-21	323.20	325.15	316.25	323.25	-0.90%	856,306
2026-05-20	322.10	328.90	317.10	326.20	+1.83%	1,608,993
2026-05-19	339.00	339.50	318.30	320.35	-5.63%	1,038,830
2026-05-18	336.00	345.00	330.15	339.45	+0.98%	551,566
2026-05-15	351.05	352.00	334.85	336.15	-8.63%	1,505,104
2026-05-14	378.50	381.10	362.10	367.90	-3.18%	1,300,955
2026-05-13	360.00	380.00	360.00	380.00	+7.95%	1,335,943
2026-05-12	351.05	353.00	345.70	352.00	-1.30%	714,149
2026-05-11	337.00	357.90	333.40	356.65	+5.32%	943,394
2026-05-08	337.00	341.00	333.20	338.65	+1.39%	691,717
2026-05-07	333.10	336.45	326.20	334.00	+0.35%	916,852
2026-05-06	310.00	332.85	309.00	332.85	+10.49%	1,406,058
2026-05-05	298.20	301.25	292.90	301.25	+2.26%	522,978
2026-05-04	303.85	304.75	293.00	294.60	-2.71%	498,723
2026-04-30	304.05	304.95	297.10	302.80	+0.97%	1,598,572
2026-04-29	301.85	308.90	298.90	299.90	+0.23%	748,814
2026-04-28	308.00	312.20	298.50	299.20	-4.10%	642,484
2026-04-27	318.00	319.50	308.55	312.00	-1.92%	410,614
2026-04-24	318.70	319.80	314.45	318.10	-1.62%	568,889
2026-04-23	320.00	325.25	313.50	323.35	-0.20%	710,943
2026-04-22	325.00	326.00	320.05	324.00	+1.08%	641,365
2026-04-21	330.70	332.10	320.55	320.55	-4.41%	659,142
2026-04-20	332.45	338.20	326.45	335.35	-1.84%	771,940
2026-04-17	322.55	342.00	317.00	341.65	+5.92%	1,079,236
2026-04-16	329.85	335.00	320.30	322.55	-0.75%	757,626
2026-04-15	318.10	325.00	316.05	325.00	+2.59%	838,836
2026-04-14	306.10	319.00	306.10	316.80	+3.73%	897,729
2026-04-13	310.05	310.05	301.50	305.40	-2.49%	606,037
2026-04-10	307.00	314.00	303.20	313.20	+3.30%	694,317
2026-04-09	301.00	308.45	300.00	303.20	-0.43%	688,146
2026-04-08	299.00	309.00	298.00	304.50	+9.85%	1,557,851
2026-04-07	284.00	290.00	275.55	277.20	-2.57%	574,885
2026-04-02	273.30	285.50	272.00	284.50	-1.08%	742,728
2026-04-01	279.00	287.60	278.20	287.60	+7.35%	960,173
2026-03-31	265.00	270.30	261.70	267.90	+2.53%	701,117
2026-03-30	260.10	265.90	257.00	261.30	+0.58%	498,284
2026-03-27	261.00	261.90	252.10	259.80	-0.15%	764,331
2026-03-26	272.00	272.00	258.40	260.20	-4.58%	849,626
2026-03-25	272.00	276.20	269.30	272.70	+3.30%	824,076
2026-03-24	266.30	266.30	259.10	264.00	-0.86%	964,582
2026-03-23	240.20	270.00	239.00	266.30	+3.54%	2,171,407
2026-03-20	262.50	265.00	251.60	257.20	-1.00%	1,577,357
2026-03-19	263.90	265.00	253.40	259.80	-5.15%	1,634,582
2026-03-18	280.00	288.70	271.20	273.90	-2.35%	1,120,291
2026-03-17	283.50	286.10	279.00	280.50	-1.06%	741,140
2026-03-16	278.50	286.70	275.60	283.50	+0.32%	673,500
2026-03-13	284.00	288.50	278.90	282.60	-1.94%	632,741
2026-03-12	294.00	296.80	282.40	288.20	-1.64%	841,089
2026-03-11	297.50	299.80	292.50	293.00	-3.30%	871,527
2026-03-10	300.00	304.30	298.30	303.00	+4.70%	837,002
2026-03-09	283.00	289.40	276.00	289.40	-0.52%	1,180,729
2026-03-06	303.00	303.60	285.60	290.90	-1.89%	954,654
2026-03-05	308.60	310.30	294.60	296.50	-4.57%	752,705
2026-03-04	306.00	316.30	306.00	310.70	+3.74%	949,243
2026-03-03	319.70	320.00	294.20	299.50	-8.27%	1,500,960
2026-03-02	338.00	344.40	321.70	326.50	-2.68%	885,264
2026-02-27	335.70	339.00	333.50	335.50	+4.26%	1,553,429
2026-02-26	338.40	338.50	319.20	321.80	-5.91%	839,808
2026-02-25	328.00	342.90	328.00	342.00	+6.24%	1,433,029
2026-02-24	320.00	321.90	312.50	321.90	+1.96%	1,086,517
2026-02-23	307.50	317.40	302.90	315.70	+3.34%	1,198,741
2026-02-20	297.00	305.50	296.40	305.50	+2.17%	855,865
2026-02-19	303.60	305.00	291.30	299.00	-1.06%	660,959
2026-02-18	294.30	302.20	290.40	302.20	+5.92%	1,204,024
2026-02-17	301.20	301.20	281.10	285.30	-6.46%	1,408,400
2026-02-16	312.30	314.90	304.50	305.00	-3.91%	866,047
2026-02-13	313.20	318.70	309.10	317.40	-1.55%	1,192,333
2026-02-12	320.30	327.00	319.50	322.40	+0.75%	640,197
2026-02-11	307.00	324.50	307.00	320.00	+5.06%	1,219,854
2026-02-10	319.00	319.00	302.00	304.60	-5.17%	1,039,999
2026-02-09	315.00	321.20	307.50	321.20	+3.28%	1,194,728
2026-02-06	305.00	315.10	304.10	311.00	+0.26%	1,314,870
2026-02-05	320.00	323.30	308.00	310.20	-7.10%	1,991,802
2026-02-04	343.80	345.50	331.00	333.90	-1.79%	1,563,723
2026-02-03	340.00	341.00	325.50	340.00	+8.90%	2,281,890
2026-02-02	282.50	320.20	280.60	312.20	-5.99%	3,235,760
2026-01-30	360.00	362.00	332.10	332.10	-10.70%	3,788,768
2026-01-29	377.00	396.40	366.60	371.90	+5.44%	3,422,027
2026-01-28	344.00	355.00	342.30	352.70	+6.23%	1,479,203
2026-01-27	358.20	358.50	331.00	332.00	-6.69%	1,989,651
2026-01-26	332.00	357.60	331.10	355.80	+8.38%	1,600,608
2026-01-23	318.00	328.30	314.50	328.30	+4.72%	1,270,872
2026-01-22	322.00	323.40	307.20	313.50	-2.00%	1,353,112
2026-01-21	319.90	325.40	318.20	319.90	+0.00%	942,023
2026-01-20	319.90	319.90	312.50	319.90	+0.00%	796,615
2026-01-19	320.00	321.00	312.70	319.90	+2.96%	753,914
2026-01-16	320.40	323.80	310.50	310.70	-4.58%	1,268,099
2026-01-15	310.00	325.60	304.60	325.60	+3.07%	1,514,838
2026-01-14	310.00	317.70	307.50	315.90	+2.33%	1,048,256
2026-01-13	303.00	308.70	300.20	308.70	+1.88%	930,991
2026-01-12	303.00	306.70	296.40	303.00	+1.75%	1,023,782
2026-01-09	285.20	297.80	282.60	297.80	+6.24%	1,171,564
2026-01-08	290.00	290.00	274.50	280.30	-4.79%	1,564,216
2026-01-07	300.00	309.00	293.80	294.40	-0.71%	1,830,009
2026-01-05	290.00	297.30	286.50	296.50	+4.59%	1,290,082
2026-01-02	281.60	286.00	281.50	283.50	+0.96%	737,439
2025-12-30	275.70	281.50	274.60	280.80	+2.82%	739,521
2025-12-29	279.00	281.40	270.00	273.10	-0.26%	902,674
2025-12-23	273.30	274.90	269.60	273.80	+0.51%	422,083
2025-12-22	265.10	273.00	264.10	272.40	+4.37%	763,001
2025-12-19	256.20	263.20	254.90	261.00	+1.83%	1,021,184
2025-12-18	259.80	260.30	250.70	256.30	-1.27%	832,939
2025-12-17	256.00	264.80	255.90	259.60	+2.33%	1,054,661
2025-12-16	249.00	254.80	247.40	253.70	+1.16%	754,678
2025-12-15	245.20	251.50	244.00	250.80	+2.58%	883,425
2025-12-12	247.00	249.80	244.20	244.50	-0.20%	713,484
2025-12-11	242.50	247.00	239.40	245.00	+1.45%	640,729
2025-12-10	237.80	244.70	236.40	241.50	+2.42%	937,410
2025-12-09	230.30	236.00	226.70	235.80	+0.60%	853,893
2025-12-08	235.00	239.30	233.60	234.40	-0.26%	554,281
2025-12-05	228.20	235.00	228.20	235.00	+4.40%	895,373
2025-12-04	222.90	225.10	219.50	225.10	+0.99%	776,312
2025-12-03	219.80	225.40	217.60	222.90	+2.25%	778,308
2025-12-02	218.00	221.00	216.10	218.00	+0.05%	737,624
2025-12-01	212.30	222.90	212.00	217.90	+2.93%	1,211,791
2025-11-28	206.00	212.50	204.70	211.70	+3.07%	913,628
2025-11-27	204.20	206.00	203.30	205.40	+0.20%	407,081
2025-11-26	199.10	205.30	198.35	205.00	+3.35%	1,211,495
2025-11-25	197.60	199.10	196.05	198.35	+1.25%	828,511
2025-11-24	193.40	197.25	192.00	195.90	+2.54%	1,094,045
2025-11-21	190.00	192.10	188.15	191.05	-2.08%	831,389
2025-11-20	196.10	196.95	193.05	195.10	-0.20%	545,205
2025-11-19	187.50	196.45	187.30	195.50	+3.44%	987,228
2025-11-18	189.60	189.80	186.20	189.00	-1.66%	859,294
2025-11-17	195.00	195.50	190.15	192.20	-1.44%	437,184
2025-11-14	194.00	195.00	188.30	195.00	-0.76%	873,565
2025-11-13	197.00	203.50	195.60	196.50	+0.46%	1,264,313
2025-11-12	197.90	198.00	194.70	195.60	-0.03%	694,993
2025-11-10	193.00	195.85	192.90	195.65	+3.16%	702,388
2025-11-07	190.30	191.80	188.40	189.65	+0.16%	433,732
2025-11-06	188.35	191.95	188.35	189.35	+1.26%	582,528
2025-11-05	186.30	187.85	184.45	187.00	+0.24%	486,584
2025-11-04	186.95	187.70	184.00	186.55	-2.20%	924,519
2025-11-03	194.00	195.10	189.65	190.75	-1.60%	457,493
2025-10-31	194.00	195.80	192.55	193.85	-0.08%	859,880
2025-10-30	195.00	197.20	191.75	194.00	-1.62%	708,010
2025-10-29	193.85	198.05	192.70	197.20	+3.06%	1,466,443
2025-10-28	187.00	191.35	185.40	191.35	+1.24%	1,212,217
2025-10-27	194.00	195.75	189.00	189.00	-1.05%	776,851
2025-10-24	194.90	195.95	189.65	191.00	-1.42%	666,855
2025-10-23	188.50	194.65	188.20	193.75	+4.11%	1,261,260
2025-10-22	186.95	188.65	183.80	186.10	+0.32%	1,017,774
2025-10-21	193.00	194.15	184.55	185.50	-4.43%	1,696,362
2025-10-20	190.50	194.90	190.00	194.10	+3.38%	839,623
2025-10-17	190.50	192.35	186.00	187.75	-1.83%	1,175,890

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（+28.87%）。最弱月份：3月（-11.35%）。基于2年每日数据（2025–2026）。

1月+12.06%
2月+6.37%
3月-11.35%
4月-0.75%
5月+9.27%
6月-1.40%
7月-3.75%
8月+7.68%
9月+9.31%
10月+16.74%
11月+10.98%
12月+28.87%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

KGHM Polska Miedz S.A.（KGH.WA）最新收盘价是多少？

2026-10-16 收于 327.75，来自Closelook数据湖的每日价格记录。

KGH.WA 的52周最高价和最低价是多少？

过去52周最高 396.40、最低 183.80（截至 2026-10-16）。

KGHM Polska Miedz S.A. 历史上最强和最弱的月份是哪个？

历史上，KGH.WA 最强的日历月份是12月（平均 +28.87%），最弱的是3月（平均 -11.35%），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450根日线计算。