Loma Negra Compania Industrial Argentina SA ADR（LOMA）— 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	10.25	10.25	9.87	10.03	-0.89%	418,100
2026-10-15	9.87	10.17	9.77	10.12	+2.12%	336,000
2026-10-14	9.81	10.05	9.75	9.91	-0.20%	334,500
2026-10-13	10.00	10.22	9.88	9.93	-0.70%	506,000
2026-10-12	10.07	10.19	9.98	10.00	-1.19%	165,500
2026-10-09	10.06	10.14	9.92	10.12	+1.10%	366,600
2026-10-08	9.46	10.02	9.46	10.01	+5.15%	616,100
2026-10-07	9.60	9.70	9.41	9.52	-1.75%	1,094,600
2026-10-06	9.76	9.92	9.64	9.69	-0.82%	789,800
2026-10-05	9.25	9.82	9.25	9.77	+6.66%	707,600
2026-10-02	9.10	9.31	9.02	9.16	+1.44%	328,700
2026-10-01	9.13	9.17	8.77	9.03	-1.85%	736,500
2026-09-30	9.20	9.27	9.08	9.20	+0.66%	573,700
2026-09-29	9.31	9.31	9.02	9.14	-1.83%	503,974
2026-09-28	9.29	9.39	9.15	9.31	-0.43%	342,654
2026-09-25	9.38	9.50	9.27	9.35	+0.21%	266,900
2026-09-24	9.45	9.66	9.30	9.33	-1.37%	478,700
2026-09-23	9.53	9.66	9.38	9.46	-1.36%	397,800
2026-09-22	9.55	9.71	9.25	9.59	-0.31%	400,200
2026-09-21	9.65	9.68	9.43	9.62	+1.16%	364,500
2026-09-18	9.51	9.58	9.38	9.51	-0.42%	357,100
2026-09-17	9.66	9.81	9.52	9.55	-0.52%	357,200
2026-09-16	9.62	9.70	9.46	9.60	-0.93%	329,900
2026-09-15	9.56	9.81	9.49	9.69	+0.83%	335,100
2026-09-14	9.64	9.72	9.55	9.61	-1.44%	328,800
2026-09-11	10.18	10.18	9.64	9.75	-3.37%	303,600
2026-09-10	10.02	10.24	10.00	10.09	-0.30%	406,900
2026-09-09	10.10	10.21	9.97	10.12	-0.30%	315,800
2026-09-08	10.40	10.40	10.12	10.15	-1.17%	281,300
2026-09-04	10.05	10.38	10.02	10.27	+1.28%	184,700
2026-09-03	10.51	10.56	10.01	10.14	-2.59%	406,800
2026-09-02	10.13	10.46	10.02	10.41	+3.38%	361,582
2026-09-01	10.00	10.33	9.98	10.07	+0.20%	407,652
2026-08-31	9.78	10.18	9.75	10.05	+3.72%	537,604
2026-08-28	9.69	9.77	9.59	9.69	+0.21%	146,000
2026-08-27	9.58	9.77	9.52	9.67	+0.21%	333,000
2026-08-26	9.77	9.91	9.58	9.65	-1.03%	367,700
2026-08-25	9.61	9.76	9.49	9.75	+1.14%	358,788
2026-08-24	9.27	9.76	9.06	9.64	+3.54%	479,329
2026-08-21	9.39	9.55	9.26	9.31	-0.11%	378,700
2026-08-20	9.39	9.51	9.23	9.32	-1.06%	408,600
2026-08-19	9.33	9.49	9.25	9.42	+2.17%	406,800
2026-08-18	9.25	9.27	9.11	9.22	-1.28%	644,200
2026-08-17	9.47	9.49	9.26	9.34	-1.06%	368,200
2026-08-14	9.50	9.59	9.23	9.44	-0.63%	595,600
2026-08-13	9.74	9.82	9.42	9.50	-1.86%	619,100
2026-08-12	10.01	10.17	9.63	9.68	-2.42%	507,900
2026-08-11	10.46	10.46	9.84	9.92	-3.97%	671,981
2026-08-10	10.45	10.45	10.15	10.33	-1.05%	299,086
2026-08-07	11.03	11.03	10.21	10.44	-3.24%	912,700
2026-08-06	11.06	11.20	10.75	10.79	-3.40%	411,800
2026-08-05	11.12	11.22	11.02	11.17	+1.27%	210,600
2026-08-04	11.60	11.79	10.97	11.03	-3.33%	556,200
2026-08-03	11.50	11.72	11.25	11.41	-0.61%	205,600
2026-07-31	11.85	12.00	11.48	11.48	-3.12%	275,000
2026-07-30	11.69	11.90	11.52	11.85	+3.04%	412,300
2026-07-29	11.40	11.73	11.22	11.50	+0.52%	261,400
2026-07-28	11.53	11.58	11.22	11.44	-1.55%	397,000
2026-07-27	11.56	11.68	11.36	11.62	+1.93%	164,000
2026-07-24	11.98	11.98	11.29	11.40	-4.36%	245,100
2026-07-23	12.10	12.32	11.77	11.92	-2.21%	421,700
2026-07-22	11.56	12.37	11.54	12.19	+5.82%	802,300
2026-07-21	11.49	11.69	11.48	11.52	+1.14%	138,700
2026-07-20	11.22	11.47	11.05	11.39	+1.24%	277,000
2026-07-17	11.19	11.32	11.08	11.25	-0.79%	164,800
2026-07-16	11.55	11.68	11.27	11.34	-2.41%	268,200
2026-07-15	11.39	11.73	11.32	11.62	+2.20%	211,300
2026-07-14	11.17	11.60	11.13	11.37	+1.97%	468,300
2026-07-13	11.31	11.45	11.10	11.15	-3.21%	333,100
2026-07-10	11.03	11.55	11.03	11.52	+5.21%	318,000
2026-07-09	11.07	11.25	10.82	10.95	-1.35%	399,100
2026-07-08	11.15	11.29	11.03	11.10	-1.94%	514,600
2026-07-07	11.76	11.95	11.23	11.32	-4.07%	628,000
2026-07-06	11.90	12.19	11.53	11.80	+0.34%	476,800
2026-07-02	11.50	11.93	11.50	11.76	+3.89%	386,000
2026-07-01	11.32	11.52	11.01	11.32	-1.14%	335,800
2026-06-30	11.44	11.64	11.36	11.45	-0.87%	194,300
2026-06-29	11.51	11.75	11.35	11.55	-0.09%	295,900
2026-06-26	11.51	11.95	11.41	11.56	-0.69%	153,600
2026-06-25	11.53	11.71	11.19	11.64	+1.75%	295,400
2026-06-24	11.83	12.29	11.28	11.44	-6.23%	1,500,500
2026-06-23	11.71	12.26	11.69	12.20	+2.43%	437,800
2026-06-22	11.91	12.08	11.74	11.91	-1.49%	229,500
2026-06-18	12.02	12.27	11.67	12.09	+2.03%	405,400
2026-06-17	12.07	12.34	11.71	11.85	-1.74%	391,000
2026-06-16	12.30	12.47	11.89	12.06	-1.63%	228,000
2026-06-15	12.55	12.74	12.19	12.26	-2.31%	309,000
2026-06-12	12.59	12.76	12.41	12.55	-0.32%	475,300
2026-06-11	11.38	12.67	11.38	12.59	+10.83%	646,600
2026-06-10	11.57	11.78	11.29	11.36	-3.15%	259,200
2026-06-09	11.18	11.77	11.09	11.73	+6.73%	516,100
2026-06-08	11.10	11.23	10.95	10.99	-1.35%	273,600
2026-06-05	11.36	11.46	10.99	11.14	-2.11%	231,400
2026-06-04	11.27	11.89	11.27	11.38	+0.71%	536,500
2026-06-03	11.44	11.65	11.29	11.30	-1.99%	394,100
2026-06-02	12.09	12.09	11.53	11.53	-5.95%	359,100
2026-06-01	12.02	12.65	12.00	12.26	+2.17%	1,470,300
2026-05-29	11.78	12.13	11.70	12.00	+2.30%	543,200
2026-05-28	11.85	12.18	11.71	11.73	-1.10%	408,600
2026-05-27	11.52	12.11	11.49	11.86	+2.86%	660,600
2026-05-26	11.17	11.57	11.10	11.53	+5.30%	327,100
2026-05-22	11.36	11.36	10.94	10.95	-3.01%	473,400
2026-05-21	10.69	11.40	10.60	11.29	+4.54%	740,900
2026-05-20	10.44	10.83	10.38	10.80	+3.65%	296,800
2026-05-19	10.85	10.85	10.39	10.42	-4.23%	437,700
2026-05-18	10.34	10.92	10.34	10.88	+4.72%	637,700
2026-05-15	10.70	10.90	10.34	10.39	-3.71%	442,300
2026-05-14	10.42	10.85	10.39	10.79	+2.96%	236,600
2026-05-13	10.61	10.73	10.33	10.48	-1.23%	729,900
2026-05-12	10.91	10.97	10.58	10.61	-3.11%	245,437
2026-05-11	10.99	11.23	10.86	10.95	-0.64%	377,895
2026-05-08	11.00	11.12	10.71	11.02	-0.72%	305,200
2026-05-07	11.77	11.90	11.08	11.10	-5.13%	299,900
2026-05-06	11.78	12.03	11.19	11.70	+3.63%	583,500
2026-05-05	10.99	11.29	10.69	11.29	+7.83%	563,500
2026-05-04	10.61	10.91	10.44	10.47	-1.32%	278,500
2026-05-01	11.07	11.11	10.50	10.61	-3.89%	226,700
2026-04-30	10.91	11.09	10.71	11.04	+1.66%	364,600
2026-04-29	11.06	11.15	10.82	10.86	-2.25%	211,400
2026-04-28	10.68	11.15	10.66	11.11	+2.87%	338,900
2026-04-27	11.09	11.34	10.79	10.80	-2.88%	385,100
2026-04-24	11.17	11.22	10.83	11.12	-0.18%	553,300
2026-04-23	11.49	11.62	11.01	11.14	-2.88%	378,700
2026-04-22	11.57	11.66	11.39	11.47	-0.09%	268,900
2026-04-21	11.69	11.82	11.43	11.48	-1.46%	134,500
2026-04-20	11.31	11.77	11.31	11.65	+1.92%	332,600
2026-04-17	11.60	11.61	11.31	11.43	-0.78%	386,000
2026-04-16	11.49	11.57	11.29	11.52	+1.05%	93,400
2026-04-15	11.59	11.59	11.30	11.40	-1.64%	162,100
2026-04-14	11.56	11.87	11.54	11.59	+0.09%	338,874
2026-04-13	11.47	11.91	11.36	11.58	+0.17%	282,528
2026-04-10	11.70	11.97	11.39	11.56	-0.17%	261,500
2026-04-09	11.48	11.78	11.22	11.58	+0.17%	633,600
2026-04-08	11.75	11.97	11.17	11.56	+0.96%	428,900
2026-04-07	11.60	11.70	11.10	11.45	-0.09%	459,600
2026-04-06	11.14	11.51	10.90	11.46	+3.52%	311,600
2026-04-02	10.89	11.17	10.71	11.07	-0.18%	198,000
2026-04-01	11.23	11.24	10.70	11.09	+0.00%	455,300
2026-03-31	10.59	11.11	10.55	11.09	+6.02%	507,400
2026-03-30	10.11	10.54	10.11	10.46	+4.50%	326,600
2026-03-27	10.27	10.52	9.95	10.01	-3.47%	374,700
2026-03-26	10.72	11.08	10.23	10.37	-4.25%	382,400
2026-03-25	11.10	11.16	10.65	10.83	-1.28%	731,300
2026-03-24	10.73	11.07	10.44	10.97	+1.76%	404,158
2026-03-23	10.12	10.87	10.11	10.78	+7.16%	356,556
2026-03-20	10.15	10.22	9.94	10.06	-0.79%	644,800
2026-03-19	10.02	10.32	9.90	10.14	-0.98%	345,300
2026-03-18	10.10	10.31	10.04	10.24	+1.69%	427,600
2026-03-17	10.09	10.10	9.89	10.07	+0.80%	560,000
2026-03-16	10.21	10.27	9.85	9.99	-0.10%	572,200
2026-03-13	10.27	10.46	9.92	10.00	-3.19%	756,300
2026-03-12	10.58	10.71	10.28	10.33	-2.82%	177,500
2026-03-11	10.52	10.87	10.41	10.63	+0.95%	229,300
2026-03-10	9.95	10.81	9.90	10.53	+5.09%	496,919
2026-03-09	9.90	10.07	9.73	10.02	+1.73%	371,858
2026-03-06	9.90	10.13	9.57	9.85	-0.71%	598,400
2026-03-05	9.88	10.18	9.73	9.92	-1.68%	589,900
2026-03-04	10.05	10.18	9.96	10.09	+1.92%	511,900
2026-03-03	10.04	10.21	9.81	9.90	-3.04%	572,700
2026-03-02	10.03	10.41	10.02	10.21	-1.83%	265,600
2026-02-27	10.38	10.45	10.10	10.40	-1.05%	539,600
2026-02-26	10.90	11.06	10.31	10.51	-3.31%	466,400
2026-02-25	11.02	11.32	10.62	10.87	-0.64%	308,200
2026-02-24	10.89	11.11	10.70	10.94	+1.20%	230,600
2026-02-23	11.29	11.29	10.66	10.81	-5.26%	327,500
2026-02-20	11.55	11.63	11.17	11.41	-0.35%	214,500
2026-02-19	11.05	11.73	11.03	11.45	+2.78%	138,400
2026-02-18	11.35	11.39	11.00	11.14	-1.59%	223,700
2026-02-17	11.30	11.55	10.84	11.32	-1.31%	141,734
2026-02-13	11.45	11.54	11.07	11.47	+0.79%	211,200
2026-02-12	11.87	12.02	11.17	11.38	-3.15%	304,100
2026-02-11	11.96	12.05	11.43	11.75	-0.17%	209,700
2026-02-10	11.47	11.99	11.28	11.77	+1.38%	288,400
2026-02-09	11.32	11.65	10.95	11.61	+2.93%	374,400
2026-02-06	11.00	11.31	10.86	11.28	+4.64%	278,100
2026-02-05	10.68	10.96	10.39	10.78	-1.01%	503,500
2026-02-04	11.15	11.19	10.59	10.89	-2.33%	342,200
2026-02-03	11.39	11.52	10.81	11.15	-1.33%	534,700
2026-02-02	11.50	11.64	11.06	11.30	-1.99%	412,900
2026-01-30	11.97	12.06	11.38	11.53	-3.43%	310,000
2026-01-29	12.05	12.11	11.50	11.94	-0.91%	303,700
2026-01-28	12.44	12.49	11.75	12.05	-2.51%	361,400
2026-01-27	12.03	12.43	11.89	12.36	+4.04%	407,500
2026-01-26	11.95	12.29	11.76	11.88	-0.25%	318,400
2026-01-23	11.89	12.16	11.77	11.91	-1.08%	478,600
2026-01-22	12.34	12.50	11.79	12.04	-1.07%	481,100
2026-01-21	11.69	12.18	11.47	12.17	+5.37%	327,800
2026-01-20	11.53	11.77	11.25	11.55	-1.37%	264,100
2026-01-16	11.73	11.93	11.62	11.71	-0.09%	146,100
2026-01-15	11.85	12.05	11.58	11.72	-0.85%	304,900
2026-01-14	12.25	12.28	11.72	11.82	-4.60%	356,400
2026-01-13	12.40	12.49	12.01	12.39	-0.48%	215,300
2026-01-12	12.35	12.61	12.22	12.45	-0.08%	120,800
2026-01-09	12.37	12.54	12.25	12.46	+0.81%	157,500
2026-01-08	11.96	12.48	11.48	12.36	+3.00%	260,700
2026-01-07	12.53	12.53	11.96	12.00	-3.54%	569,600
2026-01-06	13.00	13.19	12.37	12.44	-5.18%	422,500
2026-01-05	12.91	13.15	12.70	13.12	+1.86%	531,000
2026-01-02	12.85	13.11	12.65	12.88	-0.54%	266,700
2025-12-31	12.70	12.96	12.52	12.95	+1.89%	199,000
2025-12-30	12.76	13.00	12.66	12.71	-0.47%	172,400
2025-12-29	12.95	13.20	12.71	12.77	-1.31%	276,100
2025-12-26	12.89	13.12	12.79	12.94	+0.39%	195,800
2025-12-24	12.69	12.96	12.56	12.89	+0.86%	44,100
2025-12-23	12.79	13.07	12.78	12.78	-0.16%	278,700
2025-12-22	12.71	12.91	12.64	12.80	+1.43%	263,900
2025-12-19	12.97	13.01	12.53	12.62	-1.64%	217,700
2025-12-18	12.31	13.09	12.28	12.83	+4.91%	385,800
2025-12-17	12.22	12.44	12.03	12.23	-0.57%	216,600
2025-12-16	12.78	12.85	12.14	12.30	-2.84%	311,000
2025-12-15	12.96	12.96	12.31	12.66	-0.86%	380,800
2025-12-12	12.73	12.92	12.44	12.77	+0.08%	258,700
2025-12-11	12.48	12.88	12.38	12.76	+1.19%	367,700
2025-12-10	12.25	12.83	12.20	12.61	+3.96%	671,200
2025-12-09	12.23	12.45	12.06	12.13	+0.66%	307,649
2025-12-08	12.13	12.25	11.90	12.05	-1.39%	315,434
2025-12-05	12.80	12.92	12.11	12.22	-0.81%	536,900
2025-12-04	12.87	13.14	12.26	12.32	-2.99%	417,800
2025-12-03	12.35	12.84	12.35	12.70	+3.34%	795,500
2025-12-02	12.42	12.57	12.23	12.29	+0.82%	400,000
2025-12-01	12.21	12.55	12.15	12.19	-2.32%	567,300
2025-11-28	12.08	12.48	12.01	12.48	+6.85%	737,200
2025-11-26	11.62	12.00	11.56	11.68	+3.18%	423,200
2025-11-25	11.36	11.55	10.80	11.32	+1.43%	506,900
2025-11-24	11.15	11.24	10.73	11.16	+0.09%	581,100
2025-11-21	11.14	11.37	10.73	11.15	-1.24%	583,500
2025-11-20	11.72	11.99	11.28	11.29	-2.25%	519,600
2025-11-19	11.70	12.01	11.37	11.55	-0.52%	556,700
2025-11-18	11.50	11.82	11.11	11.61	-0.85%	775,000
2025-11-17	11.97	12.18	11.61	11.71	-0.93%	731,300
2025-11-14	11.23	12.00	11.16	11.82	+3.14%	933,400
2025-11-13	11.74	11.93	11.30	11.46	-1.38%	967,000
2025-11-12	11.52	12.03	11.41	11.62	+2.65%	1,287,800
2025-11-11	11.32	11.51	11.14	11.32	+0.71%	998,700
2025-11-10	11.18	11.30	10.63	11.24	+4.07%	726,600
2025-11-07	10.52	11.16	10.38	10.80	+0.65%	1,059,200
2025-11-06	11.36	11.42	10.14	10.73	-3.85%	988,800
2025-11-05	11.11	11.35	10.62	11.16	+6.08%	1,189,000
2025-11-04	10.33	10.87	10.32	10.52	-1.59%	902,600
2025-11-03	11.36	11.45	10.47	10.69	-2.55%	1,165,000
2025-10-31	10.33	11.07	10.29	10.97	+6.92%	1,858,900
2025-10-30	10.44	10.56	10.03	10.26	-3.30%	907,400
2025-10-29	10.50	10.81	10.40	10.61	+1.82%	945,100
2025-10-28	10.25	10.78	10.09	10.42	+0.58%	1,344,700
2025-10-27	9.58	11.06	9.52	10.36	+31.97%	4,741,700
2025-10-24	8.15	8.33	7.84	7.85	-2.61%	457,600
2025-10-23	7.72	8.35	7.70	8.06	+4.68%	719,300
2025-10-22	7.63	7.72	7.47	7.70	+1.18%	446,600
2025-10-21	7.62	7.93	7.58	7.61	-0.13%	376,200
2025-10-20	7.76	8.03	7.52	7.62	-2.93%	334,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+53.86%）。最弱月份：8月（-15.93%）。基于2年每日数据（2025–2026）。

1月-7.07%
2月-9.62%
3月+5.95%
4月-0.00%
5月+13.88%
6月-8.89%
7月+2.53%
8月-15.93%
9月-14.57%
10月+53.86%
11月+16.74%
12月+6.23%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Loma Negra Compania Industrial Argentina SA ADR（LOMA）最新收盘价是多少？

2026-10-16 收于 10.03，来自Closelook数据湖的每日价格记录。

LOMA 的52周最高价和最低价是多少？

过去52周最高 13.20、最低 7.47（截至 2026-10-16）。

Loma Negra Compania Industrial Argentina SA ADR 历史上最强和最弱的月份是哪个？

历史上，LOMA 最强的日历月份是10月（平均 +53.86%），最弱的是8月（平均 -15.93%），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449根日线计算。