Mobimo Hldg（MOBN.SW）— 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 | 341.00 | 345.00 | 341.00 | 342.00 | +0.00% | 11,628 |
| 2026-09-01 | 341.00 | 345.50 | 341.00 | 342.00 | -0.15% | 13,462 |
| 2026-08-31 | 344.50 | 344.50 | 342.00 | 342.50 | -0.29% | 16,452 |
| 2026-08-28 | 342.50 | 344.50 | 342.00 | 343.50 | +0.00% | 9,463 |
| 2026-08-27 | 340.50 | 344.50 | 340.50 | 343.50 | +0.29% | 13,461 |
| 2026-08-26 | 346.00 | 346.00 | 341.50 | 342.50 | +0.00% | 9,208 |
| 2026-08-25 | 343.50 | 345.50 | 341.00 | 342.50 | +0.00% | 19,031 |
| 2026-08-24 | 343.50 | 346.00 | 342.00 | 342.50 | -0.72% | 12,384 |
| 2026-08-21 | 341.00 | 345.00 | 341.00 | 345.00 | +1.32% | 20,489 |
| 2026-08-20 | 339.00 | 341.00 | 334.50 | 340.50 | +1.04% | 12,999 |
| 2026-08-19 | 338.00 | 338.50 | 335.00 | 337.00 | -0.88% | 10,559 |
| 2026-08-18 | 346.00 | 346.00 | 337.00 | 340.00 | +0.00% | 8,056 |
| 2026-08-17 | 342.00 | 343.00 | 339.00 | 340.00 | -1.16% | 7,259 |
| 2026-08-14 | 345.50 | 345.50 | 341.50 | 344.00 | -0.29% | 7,181 |
| 2026-08-13 | 347.50 | 347.50 | 343.50 | 345.00 | -0.29% | 6,071 |
| 2026-08-12 | 346.50 | 349.00 | 344.50 | 346.00 | +0.00% | 9,168 |
| 2026-08-11 | 345.00 | 346.50 | 342.00 | 346.00 | +0.14% | 7,125 |
| 2026-08-10 | 339.00 | 347.50 | 339.00 | 345.50 | +0.88% | 13,915 |
| 2026-08-07 | 340.50 | 342.50 | 337.50 | 342.50 | +1.03% | 9,244 |
| 2026-08-06 | 341.00 | 343.50 | 339.00 | 339.00 | -0.29% | 13,568 |
| 2026-08-05 | 343.50 | 344.00 | 338.00 | 340.00 | -0.58% | 9,591 |
| 2026-08-04 | 342.50 | 345.00 | 342.00 | 342.00 | -0.15% | 5,277 |
| 2026-08-03 | 343.00 | 348.50 | 341.50 | 342.50 | -2.00% | 8,682 |
| 2026-07-31 | 350.50 | 354.00 | 349.00 | 349.50 | -0.57% | 17,174 |
| 2026-07-30 | 351.50 | 353.00 | 350.00 | 351.50 | +0.72% | 5,764 |
| 2026-07-29 | 351.00 | 352.50 | 347.50 | 349.00 | -0.43% | 7,171 |
| 2026-07-28 | 348.50 | 350.50 | 347.00 | 350.50 | +0.86% | 8,655 |
| 2026-07-27 | 348.50 | 348.50 | 344.00 | 347.50 | +0.43% | 5,848 |
| 2026-07-24 | 347.00 | 349.00 | 345.50 | 346.00 | -0.43% | 6,794 |
| 2026-07-23 | 349.00 | 354.00 | 347.50 | 347.50 | -0.71% | 6,664 |
| 2026-07-22 | 349.50 | 353.00 | 348.50 | 350.00 | +0.00% | 5,752 |
| 2026-07-21 | 351.00 | 351.50 | 347.50 | 350.00 | -0.57% | 5,102 |
| 2026-07-20 | 352.00 | 355.00 | 350.50 | 352.00 | -0.42% | 6,344 |
| 2026-07-17 | 348.00 | 355.00 | 348.00 | 353.50 | +1.43% | 9,672 |
| 2026-07-16 | 349.00 | 349.00 | 345.00 | 348.50 | +0.29% | 6,520 |
| 2026-07-15 | 348.50 | 350.00 | 347.50 | 347.50 | -0.57% | 8,251 |
| 2026-07-14 | 344.00 | 349.50 | 343.00 | 349.50 | +1.01% | 6,426 |
| 2026-07-13 | 342.00 | 348.00 | 342.00 | 346.00 | +0.29% | 5,219 |
| 2026-07-10 | 345.50 | 347.00 | 342.00 | 345.00 | -0.72% | 8,877 |
| 2026-07-09 | 347.50 | 348.00 | 344.00 | 347.50 | +1.02% | 5,148 |
| 2026-07-08 | 347.50 | 349.00 | 344.00 | 344.00 | -1.01% | 11,237 |
| 2026-07-07 | 348.00 | 349.50 | 345.50 | 347.50 | +0.14% | 6,536 |
| 2026-07-06 | 349.50 | 350.00 | 346.00 | 347.00 | -0.57% | 7,981 |
| 2026-07-03 | 349.00 | 350.00 | 347.00 | 349.00 | -0.43% | 6,527 |
| 2026-07-02 | 344.50 | 352.50 | 343.50 | 350.50 | +1.74% | 13,972 |
| 2026-07-01 | 349.00 | 349.00 | 343.00 | 344.50 | -0.86% | 13,371 |
| 2026-06-30 | 348.00 | 351.50 | 345.50 | 347.50 | -0.71% | 8,619 |
| 2026-06-29 | 351.00 | 351.50 | 349.00 | 350.00 | -0.71% | 5,837 |
| 2026-06-26 | 349.00 | 352.50 | 346.50 | 352.50 | +1.44% | 9,264 |
| 2026-06-25 | 348.50 | 351.00 | 346.00 | 347.50 | -0.57% | 8,321 |
| 2026-06-24 | 348.00 | 350.00 | 346.50 | 349.50 | +1.60% | 6,194 |
| 2026-06-23 | 346.00 | 348.00 | 344.00 | 344.00 | -0.86% | 8,380 |
| 2026-06-22 | 345.00 | 347.00 | 342.00 | 347.00 | +0.87% | 12,244 |
| 2026-06-19 | 344.50 | 348.50 | 344.00 | 344.00 | -0.43% | 25,813 |
| 2026-06-18 | 346.00 | 347.00 | 343.00 | 345.50 | -0.14% | 12,518 |
| 2026-06-17 | 346.50 | 347.00 | 343.50 | 346.00 | +0.29% | 12,213 |
| 2026-06-16 | 347.50 | 348.50 | 344.00 | 345.00 | -0.72% | 13,003 |
| 2026-06-15 | 347.00 | 352.00 | 343.00 | 347.50 | +1.46% | 15,741 |
| 2026-06-12 | 342.50 | 342.50 | 340.50 | 342.50 | +0.59% | 5,898 |
| 2026-06-11 | 339.00 | 342.50 | 338.00 | 340.50 | +0.15% | 8,644 |
| 2026-06-10 | 342.00 | 342.50 | 340.00 | 340.00 | +0.00% | 7,066 |
| 2026-06-09 | 339.00 | 342.00 | 338.00 | 340.00 | +0.15% | 12,759 |
| 2026-06-08 | 337.00 | 340.50 | 337.00 | 339.50 | +0.59% | 9,950 |
| 2026-06-05 | 341.00 | 344.50 | 337.00 | 337.50 | -1.03% | 8,758 |
| 2026-06-04 | 341.50 | 343.50 | 339.50 | 341.00 | +0.29% | 7,408 |
| 2026-06-03 | 345.00 | 346.00 | 340.00 | 340.00 | -1.45% | 16,850 |
| 2026-06-02 | 344.00 | 349.00 | 343.50 | 345.00 | +0.44% | 9,054 |
| 2026-06-01 | 351.00 | 353.00 | 343.50 | 343.50 | -3.24% | 27,166 |
| 2026-05-29 | 351.50 | 358.00 | 351.50 | 355.00 | +0.57% | 25,661 |
| 2026-05-28 | 347.50 | 353.50 | 347.50 | 353.00 | +1.15% | 15,749 |
| 2026-05-27 | 349.00 | 350.00 | 346.00 | 349.00 | +0.29% | 9,511 |
| 2026-05-26 | 350.50 | 351.50 | 347.50 | 348.00 | +0.43% | 6,706 |
| 2026-05-22 | 350.00 | 350.00 | 345.00 | 346.50 | -0.72% | 9,792 |
| 2026-05-21 | 348.00 | 353.00 | 348.00 | 349.00 | -1.13% | 18,389 |
| 2026-05-20 | 352.00 | 353.50 | 347.00 | 353.00 | +1.58% | 9,024 |
| 2026-05-19 | 349.00 | 351.50 | 347.50 | 347.50 | +0.00% | 10,651 |
| 2026-05-18 | 344.50 | 347.50 | 341.50 | 347.50 | +1.16% | 11,695 |
| 2026-05-15 | 346.50 | 348.50 | 343.00 | 343.50 | -0.87% | 12,482 |
| 2026-05-13 | 349.50 | 352.50 | 344.50 | 346.50 | -1.14% | 17,041 |
| 2026-05-12 | 353.50 | 353.50 | 347.50 | 350.50 | -0.14% | 14,881 |
| 2026-05-11 | 356.50 | 356.50 | 351.00 | 351.00 | -1.54% | 11,878 |
| 2026-05-08 | 362.50 | 362.50 | 356.50 | 356.50 | -2.19% | 18,748 |
| 2026-05-07 | 367.00 | 367.00 | 362.00 | 364.50 | -0.68% | 18,756 |
| 2026-05-06 | 365.00 | 367.00 | 363.50 | 367.00 | +0.69% | 14,478 |
| 2026-05-05 | 361.50 | 368.50 | 361.50 | 364.50 | +0.69% | 13,839 |
| 2026-05-04 | 374.00 | 374.00 | 358.50 | 362.00 | -2.95% | 15,065 |
| 2026-04-30 | 368.00 | 375.00 | 368.00 | 373.00 | +0.67% | 10,702 |
| 2026-04-29 | 374.50 | 374.50 | 370.00 | 370.50 | -1.07% | 7,389 |
| 2026-04-28 | 374.00 | 376.00 | 372.50 | 374.50 | +0.00% | 8,308 |
| 2026-04-27 | 384.50 | 384.50 | 374.50 | 374.50 | -2.60% | 13,584 |
| 2026-04-24 | 382.00 | 386.50 | 380.00 | 384.50 | +0.92% | 17,256 |
| 2026-04-23 | 386.50 | 386.50 | 378.00 | 381.00 | -0.52% | 9,900 |
| 2026-04-22 | 385.50 | 387.00 | 383.00 | 383.00 | +0.00% | 6,642 |
| 2026-04-21 | 383.00 | 386.50 | 383.00 | 383.00 | -0.52% | 18,321 |
| 2026-04-20 | 384.50 | 387.00 | 382.50 | 385.00 | +0.26% | 11,844 |
| 2026-04-17 | 388.00 | 388.00 | 381.00 | 384.00 | -0.39% | 19,909 |
| 2026-04-16 | 387.00 | 387.50 | 381.00 | 385.50 | -0.26% | 12,192 |
| 2026-04-15 | 386.50 | 388.00 | 384.00 | 386.50 | -0.13% | 14,257 |
| 2026-04-14 | 384.00 | 388.00 | 383.00 | 387.00 | +0.91% | 20,618 |
| 2026-04-13 | 380.00 | 385.00 | 380.00 | 383.50 | +0.66% | 21,810 |
| 2026-04-10 | 381.00 | 384.00 | 378.00 | 381.00 | +0.53% | 19,740 |
| 2026-04-09 | 383.50 | 383.50 | 374.00 | 379.00 | +0.66% | 23,479 |
| 2026-04-08 | 383.50 | 383.50 | 373.00 | 376.50 | +0.13% | 12,349 |
| 2026-04-07 | 377.50 | 382.00 | 376.00 | 376.00 | -0.79% | 11,889 |
| 2026-04-02 | 376.00 | 379.00 | 374.50 | 379.00 | -2.07% | 11,303 |
| 2026-04-01 | 381.00 | 388.50 | 378.50 | 387.00 | +1.98% | 15,566 |
| 2026-03-31 | 377.50 | 380.50 | 376.00 | 379.50 | +0.53% | 19,552 |
| 2026-03-30 | 378.50 | 380.00 | 373.50 | 377.50 | +0.53% | 13,593 |
| 2026-03-27 | 376.50 | 376.50 | 372.00 | 375.50 | +0.00% | 10,014 |
| 2026-03-26 | 381.50 | 381.50 | 372.50 | 375.50 | -0.13% | 14,199 |
| 2026-03-25 | 370.00 | 378.50 | 370.00 | 376.00 | +0.94% | 13,784 |
| 2026-03-24 | 377.00 | 377.00 | 371.50 | 372.50 | +0.27% | 20,664 |
| 2026-03-23 | 370.00 | 377.00 | 367.50 | 371.50 | -1.20% | 16,858 |
| 2026-03-20 | 379.50 | 381.50 | 373.00 | 376.00 | -0.79% | 41,204 |
| 2026-03-19 | 382.00 | 384.50 | 378.50 | 379.00 | -1.17% | 13,338 |
| 2026-03-18 | 379.50 | 385.00 | 379.50 | 383.50 | +1.32% | 26,501 |
| 2026-03-17 | 386.00 | 386.00 | 376.00 | 378.50 | -2.07% | 16,916 |
| 2026-03-16 | 383.00 | 386.50 | 380.00 | 386.50 | +0.78% | 16,090 |
| 2026-03-13 | 386.00 | 388.50 | 383.50 | 383.50 | -0.13% | 12,027 |
| 2026-03-12 | 383.50 | 385.50 | 379.00 | 384.00 | +0.39% | 15,654 |
| 2026-03-11 | 387.00 | 387.50 | 378.50 | 382.50 | -1.80% | 13,103 |
| 2026-03-10 | 398.00 | 398.00 | 389.50 | 389.50 | -1.27% | 10,200 |
| 2026-03-09 | 389.00 | 394.50 | 387.00 | 394.50 | -0.50% | 18,028 |
| 2026-03-06 | 403.00 | 403.00 | 392.00 | 396.50 | -0.63% | 12,093 |
| 2026-03-05 | 400.50 | 406.00 | 398.50 | 399.00 | -0.50% | 26,277 |
| 2026-03-04 | 396.00 | 401.50 | 396.00 | 401.00 | +1.39% | 12,678 |
| 2026-03-03 | 400.00 | 400.00 | 393.50 | 395.50 | -1.00% | 19,355 |
| 2026-03-02 | 401.00 | 403.00 | 396.50 | 399.50 | -0.25% | 21,793 |
| 2026-02-27 | 399.00 | 405.00 | 398.50 | 400.50 | +0.38% | 28,881 |
| 2026-02-26 | 394.00 | 399.00 | 392.00 | 399.00 | +1.27% | 10,720 |
| 2026-02-25 | 395.00 | 395.00 | 389.50 | 394.00 | -0.25% | 9,148 |
| 2026-02-24 | 389.00 | 396.50 | 385.50 | 395.00 | +1.94% | 15,886 |
| 2026-02-23 | 388.50 | 388.50 | 384.50 | 387.50 | +0.00% | 8,261 |
| 2026-02-20 | 384.50 | 390.00 | 382.00 | 387.50 | -0.26% | 15,840 |
| 2026-02-19 | 382.00 | 390.50 | 380.50 | 388.50 | +1.97% | 18,610 |
| 2026-02-18 | 384.00 | 387.50 | 381.00 | 381.00 | -0.65% | 11,116 |
| 2026-02-17 | 381.50 | 384.00 | 379.50 | 383.50 | +0.52% | 9,071 |
| 2026-02-16 | 391.00 | 391.00 | 379.50 | 381.50 | -1.80% | 10,853 |
| 2026-02-13 | 391.00 | 391.00 | 378.50 | 388.50 | +0.13% | 14,698 |
| 2026-02-12 | 388.00 | 390.00 | 384.00 | 388.00 | -0.13% | 13,440 |
| 2026-02-11 | 388.50 | 391.00 | 385.00 | 388.50 | -0.38% | 10,447 |
| 2026-02-10 | 389.00 | 390.00 | 385.00 | 390.00 | +0.26% | 8,731 |
| 2026-02-09 | 387.00 | 389.00 | 383.00 | 389.00 | +0.52% | 11,224 |
| 2026-02-06 | 384.00 | 388.00 | 384.00 | 387.00 | +0.78% | 9,945 |
| 2026-02-05 | 389.00 | 389.00 | 383.50 | 384.00 | -1.66% | 18,989 |
| 2026-02-04 | 390.00 | 392.00 | 379.00 | 390.50 | +0.26% | 44,016 |
| 2026-02-03 | 386.50 | 391.50 | 386.00 | 389.50 | +1.04% | 16,880 |
| 2026-02-02 | 390.50 | 390.50 | 385.50 | 385.50 | -0.90% | 15,974 |
| 2026-01-30 | 391.00 | 394.00 | 388.50 | 389.00 | -0.51% | 23,189 |
| 2026-01-29 | 381.50 | 391.00 | 381.50 | 391.00 | +1.56% | 18,214 |
| 2026-01-28 | 372.00 | 387.00 | 368.00 | 385.00 | -0.77% | 43,774 |
| 2026-01-27 | 386.00 | 388.00 | 384.00 | 388.00 | +0.52% | 10,570 |
| 2026-01-26 | 387.50 | 387.50 | 382.50 | 386.00 | +0.00% | 13,395 |
| 2026-01-23 | 385.50 | 386.50 | 382.00 | 386.00 | +0.13% | 15,372 |
| 2026-01-22 | 381.00 | 388.00 | 380.50 | 385.50 | +1.31% | 13,309 |
| 2026-01-21 | 379.00 | 382.00 | 378.00 | 380.50 | +0.26% | 12,911 |
| 2026-01-20 | 381.00 | 383.00 | 376.50 | 379.50 | -0.26% | 13,706 |
| 2026-01-19 | 380.00 | 381.00 | 378.50 | 380.50 | +0.26% | 7,354 |
| 2026-01-16 | 378.00 | 381.50 | 377.50 | 379.50 | +0.53% | 15,869 |
| 2026-01-15 | 372.00 | 378.00 | 371.00 | 377.50 | +1.62% | 31,794 |
| 2026-01-14 | 367.50 | 372.00 | 366.50 | 371.50 | +0.54% | 18,295 |
| 2026-01-13 | 373.50 | 373.50 | 360.50 | 369.50 | -1.20% | 26,273 |
| 2026-01-12 | 373.50 | 375.00 | 369.50 | 374.00 | +0.40% | 10,629 |
| 2026-01-09 | 368.00 | 372.50 | 367.00 | 372.50 | +0.40% | 9,489 |
| 2026-01-08 | 370.00 | 374.00 | 370.00 | 371.00 | +0.13% | 11,209 |
| 2026-01-07 | 364.00 | 370.50 | 363.50 | 370.50 | +1.93% | 14,159 |
| 2026-01-06 | 366.00 | 366.00 | 361.00 | 363.50 | -0.68% | 10,162 |
| 2026-01-05 | 363.00 | 366.00 | 358.00 | 366.00 | +0.00% | 23,126 |
| 2025-12-30 | 362.00 | 366.00 | 361.00 | 366.00 | +0.83% | 8,982 |
| 2025-12-29 | 363.00 | 363.50 | 359.50 | 363.00 | +0.28% | 7,297 |
| 2025-12-23 | 365.50 | 366.00 | 361.00 | 362.00 | -0.82% | 5,676 |
| 2025-12-22 | 361.00 | 366.00 | 359.00 | 365.00 | +0.97% | 17,211 |
| 2025-12-19 | 361.00 | 362.50 | 358.50 | 361.50 | +0.42% | 39,736 |
| 2025-12-18 | 354.00 | 360.00 | 354.00 | 360.00 | +1.69% | 21,684 |
| 2025-12-17 | 351.50 | 355.00 | 351.50 | 354.00 | +0.43% | 11,134 |
| 2025-12-16 | 352.50 | 354.00 | 351.00 | 352.50 | +0.00% | 8,586 |
| 2025-12-15 | 349.50 | 354.50 | 349.50 | 352.50 | +1.00% | 14,486 |
| 2025-12-12 | 349.00 | 350.00 | 347.00 | 349.00 | +0.14% | 11,935 |
| 2025-12-11 | 347.50 | 350.50 | 347.00 | 348.50 | -0.43% | 14,367 |
| 2025-12-10 | 349.00 | 350.50 | 347.00 | 350.00 | +0.00% | 13,322 |
| 2025-12-09 | 350.00 | 351.50 | 349.50 | 350.00 | -0.28% | 5,706 |
| 2025-12-08 | 351.50 | 353.00 | 350.50 | 351.00 | -0.14% | 7,303 |
| 2025-12-05 | 357.50 | 357.50 | 350.00 | 351.50 | -1.68% | 18,700 |
| 2025-12-04 | 358.00 | 360.00 | 357.00 | 357.50 | -0.14% | 11,563 |
| 2025-12-03 | 361.50 | 361.50 | 356.50 | 358.00 | -0.69% | 8,551 |
| 2025-12-02 | 360.00 | 360.50 | 358.50 | 360.50 | -0.14% | 12,876 |
| 2025-12-01 | 359.00 | 361.00 | 355.50 | 361.00 | +0.56% | 26,272 |
| 2025-11-28 | 356.50 | 359.00 | 355.50 | 359.00 | +0.42% | 11,136 |
| 2025-11-27 | 357.00 | 357.50 | 354.00 | 357.50 | -0.42% | 10,976 |
| 2025-11-26 | 357.50 | 359.50 | 354.50 | 359.00 | +0.56% | 14,131 |
| 2025-11-25 | 356.00 | 357.50 | 353.50 | 357.00 | +0.00% | 14,113 |
| 2025-11-24 | 355.00 | 358.00 | 351.50 | 357.00 | +0.71% | 25,339 |
| 2025-11-21 | 354.50 | 355.00 | 352.00 | 354.50 | +0.57% | 6,053 |
| 2025-11-20 | 353.00 | 355.00 | 351.00 | 352.50 | +0.43% | 17,544 |
| 2025-11-19 | 351.50 | 352.00 | 349.00 | 351.00 | +0.00% | 10,803 |
| 2025-11-18 | 351.50 | 352.00 | 349.50 | 351.00 | -0.43% | 10,599 |
| 2025-11-17 | 347.00 | 356.50 | 347.00 | 352.50 | +1.15% | 22,136 |
| 2025-11-14 | 350.00 | 350.50 | 347.50 | 348.50 | -0.85% | 7,886 |
| 2025-11-13 | 351.00 | 352.00 | 349.00 | 351.50 | +0.43% | 9,431 |
| 2025-11-12 | 349.00 | 350.50 | 347.50 | 350.00 | +0.57% | 7,973 |
| 2025-11-11 | 348.00 | 348.50 | 345.00 | 348.00 | -0.43% | 8,005 |
| 2025-11-10 | 349.00 | 350.00 | 346.00 | 349.50 | +0.14% | 11,507 |
| 2025-11-07 | 347.50 | 349.00 | 345.50 | 349.00 | +0.72% | 10,243 |
| 2025-11-06 | 347.50 | 347.50 | 345.00 | 346.50 | -0.29% | 7,002 |
| 2025-11-05 | 346.00 | 347.50 | 343.50 | 347.50 | +0.58% | 16,960 |
| 2025-11-04 | 342.50 | 346.00 | 341.50 | 345.50 | +0.44% | 13,327 |
| 2025-11-03 | 344.00 | 344.00 | 339.50 | 344.00 | +0.88% | 8,275 |
| 2025-10-31 | 341.50 | 341.50 | 339.50 | 341.00 | -0.15% | 8,953 |
| 2025-10-30 | 339.00 | 342.00 | 338.50 | 341.50 | +0.29% | 6,338 |
| 2025-10-29 | 339.50 | 342.00 | 338.50 | 340.50 | +0.00% | 6,435 |
| 2025-10-28 | 343.00 | 343.50 | 339.00 | 340.50 | -0.58% | 7,039 |
| 2025-10-27 | 342.00 | 344.50 | 340.50 | 342.50 | -0.15% | 6,048 |
| 2025-10-24 | 345.00 | 345.00 | 340.00 | 343.00 | -0.58% | 12,088 |
| 2025-10-23 | 343.00 | 345.00 | 341.50 | 345.00 | +0.73% | 10,725 |
| 2025-10-22 | 339.00 | 343.00 | 338.50 | 342.50 | +1.18% | 17,691 |
| 2025-10-21 | 336.00 | 339.00 | 335.50 | 338.50 | +0.89% | 13,759 |
| 2025-10-20 | 331.00 | 335.50 | 330.00 | 335.50 | +1.36% | 22,522 |
| 2025-10-17 | 331.00 | 331.50 | 329.00 | 331.00 | -0.15% | 8,916 |
| 2025-10-16 | 330.00 | 331.50 | 328.50 | 331.50 | +0.15% | 7,908 |
| 2025-10-15 | 331.00 | 332.50 | 327.50 | 331.00 | +0.15% | 8,320 |
| 2025-10-14 | 327.00 | 330.50 | 327.00 | 330.50 | +1.23% | 16,182 |
| 2025-10-13 | 325.00 | 328.50 | 323.00 | 326.50 | +0.46% | 9,630 |
| 2025-10-10 | 321.50 | 326.00 | 321.00 | 325.00 | +1.09% | 10,499 |
| 2025-10-09 | 322.50 | 323.50 | 320.50 | 321.50 | -0.46% | 8,068 |
| 2025-10-08 | 323.50 | 324.50 | 322.00 | 323.00 | -0.46% | 6,739 |
| 2025-10-07 | 324.00 | 326.50 | 323.00 | 324.50 | +0.15% | 10,573 |
| 2025-10-06 | 323.50 | 325.50 | 322.00 | 324.00 | +0.31% | 6,765 |
| 2025-10-03 | 321.00 | 325.00 | 321.00 | 323.00 | +0.31% | 13,104 |
| 2025-10-02 | 322.50 | 322.50 | 320.00 | 322.00 | -0.62% | 15,370 |
| 2025-10-01 | 327.50 | 327.50 | 324.00 | 324.00 | -0.92% | 13,968 |
| 2025-09-30 | 324.00 | 327.00 | 322.00 | 327.00 | +0.93% | 19,383 |
| 2025-09-29 | 321.00 | 324.00 | 320.00 | 324.00 | +1.09% | 8,851 |
| 2025-09-26 | 319.00 | 321.50 | 319.00 | 320.50 | +0.63% | 6,955 |
| 2025-09-25 | 319.00 | 319.50 | 317.00 | 318.50 | -0.16% | 6,353 |
| 2025-09-24 | 320.50 | 320.50 | 318.00 | 319.00 | -0.16% | 7,362 |
| 2025-09-23 | 321.00 | 323.50 | 319.00 | 319.50 | -0.93% | 10,426 |
| 2025-09-22 | 321.00 | 324.00 | 319.50 | 322.50 | +0.47% | 7,641 |
| 2025-09-19 | 320.50 | 321.50 | 318.50 | 321.00 | +0.16% | 36,789 |
| 2025-09-18 | 317.00 | 320.50 | 315.00 | 320.50 | +1.10% | 15,479 |
| 2025-09-17 | 320.00 | 320.00 | 316.50 | 317.00 | -0.47% | 14,071 |
| 2025-09-16 | 324.00 | 324.00 | 317.50 | 318.50 | -1.39% | 11,939 |
| 2025-09-15 | 321.00 | 324.00 | 321.00 | 323.00 | +0.62% | 9,866 |
| 2025-09-12 | 320.50 | 323.50 | 320.50 | 321.00 | +0.31% | 12,809 |
| 2025-09-11 | 323.00 | 323.00 | 318.50 | 320.00 | -0.93% | 11,854 |
| 2025-09-10 | 323.00 | 324.00 | 321.00 | 323.00 | +0.16% | 17,407 |
| 2025-09-09 | 323.50 | 323.50 | 321.50 | 322.50 | +0.00% | 5,475 |
| 2025-09-08 | 321.00 | 324.00 | 320.50 | 322.50 | -0.31% | 6,192 |
| 2025-09-05 | 322.50 | 325.00 | 320.50 | 323.50 | +0.15% | 19,734 |
| 2025-09-04 | 320.00 | 324.00 | 320.00 | 323.00 | +0.94% | 12,834 |
| 2025-09-03 | 318.00 | 320.50 | 317.50 | 320.00 | +1.11% | 25,849 |
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（+5.25%）。最弱月份：3月（-1.77%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Mobimo Hldg（MOBN.SW）最新收盘价是多少？
2026-09-02 收于 342.00，来自Closelook数据湖的每日价格记录。
MOBN.SW 的52周最高价和最低价是多少？
过去52周最高 406.00、最低 314.00（截至 2026-09-02）。
Mobimo Hldg 历史上最强和最弱的月份是哪个？
历史上，MOBN.SW 最强的日历月份是10月（平均 +5.25%），最弱的是3月（平均 -1.77%），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417根日线计算。