Medacta Group SA（MOVE.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 | 124.20 | 127.80 | 123.80 | 127.40 | +2.25% | 23,406 |
| 2026-09-01 | 126.40 | 127.40 | 123.80 | 124.60 | -1.27% | 40,089 |
| 2026-08-31 | 126.40 | 127.20 | 125.60 | 126.20 | -0.16% | 28,254 |
| 2026-08-28 | 126.80 | 127.20 | 125.40 | 126.40 | -0.63% | 17,662 |
| 2026-08-27 | 127.20 | 128.20 | 126.00 | 127.20 | -0.16% | 29,770 |
| 2026-08-26 | 128.20 | 128.60 | 126.80 | 127.40 | +0.00% | 17,559 |
| 2026-08-25 | 129.20 | 129.20 | 127.40 | 127.40 | -1.09% | 20,554 |
| 2026-08-24 | 129.60 | 130.20 | 128.20 | 128.80 | -0.16% | 18,746 |
| 2026-08-21 | 128.40 | 129.00 | 127.40 | 129.00 | +0.31% | 15,478 |
| 2026-08-20 | 131.00 | 131.20 | 128.60 | 128.60 | -1.08% | 28,777 |
| 2026-08-19 | 130.80 | 132.80 | 130.00 | 130.00 | -1.66% | 31,548 |
| 2026-08-18 | 130.60 | 133.00 | 130.40 | 132.20 | +1.38% | 25,755 |
| 2026-08-17 | 132.60 | 132.60 | 129.40 | 130.40 | -1.81% | 27,666 |
| 2026-08-14 | 132.40 | 134.80 | 132.00 | 132.80 | +1.07% | 32,678 |
| 2026-08-13 | 131.60 | 132.80 | 131.00 | 131.40 | +0.15% | 13,070 |
| 2026-08-12 | 133.40 | 133.40 | 130.20 | 131.20 | -1.65% | 15,076 |
| 2026-08-11 | 131.40 | 136.00 | 131.40 | 133.40 | +1.52% | 20,893 |
| 2026-08-10 | 133.20 | 133.20 | 130.80 | 131.40 | -0.90% | 39,931 |
| 2026-08-07 | 131.40 | 135.80 | 131.40 | 132.60 | +1.38% | 22,632 |
| 2026-08-06 | 132.60 | 133.20 | 130.40 | 130.80 | -0.61% | 25,848 |
| 2026-08-05 | 133.00 | 133.80 | 131.60 | 131.60 | -1.05% | 27,075 |
| 2026-08-04 | 131.80 | 134.40 | 131.40 | 133.00 | +0.61% | 30,278 |
| 2026-08-03 | 133.60 | 135.00 | 131.60 | 132.20 | +0.15% | 21,017 |
| 2026-07-31 | 135.60 | 137.00 | 132.00 | 132.00 | -2.51% | 28,939 |
| 2026-07-30 | 135.00 | 139.40 | 135.00 | 135.40 | -1.74% | 28,537 |
| 2026-07-29 | 136.00 | 138.00 | 134.80 | 137.80 | +1.17% | 19,094 |
| 2026-07-28 | 133.00 | 136.40 | 132.20 | 136.20 | +2.56% | 14,678 |
| 2026-07-27 | 132.00 | 133.20 | 130.80 | 132.80 | +2.00% | 10,162 |
| 2026-07-24 | 135.00 | 135.00 | 129.00 | 130.20 | +0.77% | 24,049 |
| 2026-07-23 | 129.00 | 130.80 | 128.80 | 129.20 | -0.77% | 22,587 |
| 2026-07-22 | 130.20 | 131.60 | 129.00 | 130.20 | -0.31% | 19,682 |
| 2026-07-21 | 131.80 | 131.80 | 128.20 | 130.60 | -1.51% | 32,039 |
| 2026-07-20 | 140.00 | 140.00 | 131.60 | 132.60 | -4.05% | 33,791 |
| 2026-07-17 | 138.80 | 140.00 | 136.80 | 138.20 | -1.14% | 24,406 |
| 2026-07-16 | 137.80 | 140.60 | 136.40 | 139.80 | +1.30% | 22,165 |
| 2026-07-15 | 137.20 | 138.80 | 135.80 | 138.00 | +0.29% | 22,604 |
| 2026-07-14 | 140.60 | 140.60 | 137.00 | 137.60 | -2.13% | 18,900 |
| 2026-07-13 | 140.20 | 141.40 | 139.00 | 140.60 | +0.43% | 20,101 |
| 2026-07-10 | 136.80 | 141.00 | 136.80 | 140.00 | +2.34% | 18,412 |
| 2026-07-09 | 136.80 | 137.80 | 136.00 | 136.80 | +1.18% | 17,166 |
| 2026-07-08 | 137.80 | 137.80 | 135.20 | 135.20 | -2.59% | 36,545 |
| 2026-07-07 | 141.80 | 143.20 | 138.60 | 138.80 | -1.98% | 52,419 |
| 2026-07-06 | 138.80 | 143.00 | 137.80 | 141.60 | +3.81% | 38,616 |
| 2026-07-03 | 135.20 | 137.00 | 133.60 | 136.40 | +1.04% | 21,024 |
| 2026-07-02 | 133.00 | 135.00 | 131.20 | 135.00 | +1.05% | 23,405 |
| 2026-07-01 | 135.40 | 135.80 | 128.60 | 133.60 | -1.76% | 33,543 |
| 2026-06-30 | 136.80 | 138.40 | 135.40 | 136.00 | -0.44% | 27,755 |
| 2026-06-29 | 135.40 | 136.60 | 130.40 | 136.60 | +0.74% | 38,940 |
| 2026-06-26 | 136.00 | 137.60 | 133.40 | 135.60 | -1.17% | 24,408 |
| 2026-06-25 | 136.60 | 137.60 | 135.80 | 137.20 | +0.15% | 21,636 |
| 2026-06-24 | 133.80 | 137.00 | 132.00 | 137.00 | +3.01% | 33,663 |
| 2026-06-23 | 132.20 | 134.00 | 129.20 | 133.00 | -0.30% | 25,994 |
| 2026-06-22 | 133.60 | 134.00 | 132.20 | 133.40 | -0.30% | 19,217 |
| 2026-06-19 | 132.40 | 135.00 | 131.60 | 133.80 | +0.90% | 13,957 |
| 2026-06-18 | 134.40 | 134.40 | 131.40 | 132.60 | -1.49% | 29,705 |
| 2026-06-17 | 133.20 | 135.60 | 133.20 | 134.60 | +0.30% | 14,056 |
| 2026-06-16 | 135.00 | 135.00 | 132.20 | 134.20 | +0.30% | 10,062 |
| 2026-06-15 | 136.80 | 138.80 | 132.60 | 133.80 | -0.45% | 21,744 |
| 2026-06-12 | 134.80 | 137.80 | 133.80 | 134.40 | -0.44% | 11,982 |
| 2026-06-11 | 136.80 | 137.80 | 135.00 | 135.00 | -1.75% | 13,711 |
| 2026-06-10 | 138.00 | 138.40 | 135.80 | 137.40 | +0.00% | 8,583 |
| 2026-06-09 | 136.80 | 138.80 | 136.20 | 137.40 | -0.15% | 14,248 |
| 2026-06-08 | 137.00 | 138.20 | 135.40 | 137.60 | -0.86% | 11,204 |
| 2026-06-05 | 138.00 | 139.40 | 138.00 | 138.80 | +0.73% | 12,101 |
| 2026-06-04 | 134.60 | 138.80 | 134.20 | 137.80 | +1.47% | 15,644 |
| 2026-06-03 | 138.00 | 138.00 | 134.60 | 135.80 | -0.73% | 8,796 |
| 2026-06-02 | 139.20 | 139.40 | 133.40 | 136.80 | -0.73% | 16,486 |
| 2026-06-01 | 144.80 | 144.80 | 136.60 | 137.80 | -3.77% | 14,213 |
| 2026-05-29 | 140.40 | 143.20 | 139.80 | 143.20 | +2.43% | 48,236 |
| 2026-05-28 | 142.40 | 142.40 | 139.80 | 139.80 | -2.24% | 15,497 |
| 2026-05-27 | 146.60 | 147.00 | 141.20 | 143.00 | -1.24% | 12,354 |
| 2026-05-26 | 147.80 | 147.80 | 144.60 | 144.80 | -0.28% | 8,380 |
| 2026-05-22 | 144.80 | 145.60 | 143.00 | 145.20 | +1.11% | 9,140 |
| 2026-05-21 | 145.00 | 148.80 | 143.60 | 143.60 | -1.37% | 15,306 |
| 2026-05-20 | 142.80 | 147.20 | 142.80 | 145.60 | +0.55% | 10,600 |
| 2026-05-19 | 139.00 | 146.20 | 139.00 | 144.80 | +4.47% | 29,720 |
| 2026-05-18 | 137.00 | 140.40 | 135.20 | 138.60 | +0.14% | 18,899 |
| 2026-05-15 | 137.40 | 138.60 | 135.60 | 138.40 | +2.22% | 34,883 |
| 2026-05-13 | 135.00 | 136.40 | 133.20 | 135.40 | +0.15% | 11,902 |
| 2026-05-12 | 133.00 | 135.20 | 132.40 | 135.20 | +0.75% | 17,083 |
| 2026-05-11 | 136.40 | 137.60 | 134.20 | 134.20 | -2.19% | 15,249 |
| 2026-05-08 | 139.00 | 139.80 | 137.00 | 137.20 | -2.00% | 20,510 |
| 2026-05-07 | 142.60 | 143.80 | 139.80 | 140.00 | -2.51% | 16,057 |
| 2026-05-06 | 140.80 | 145.60 | 140.60 | 143.60 | +1.99% | 11,584 |
| 2026-05-05 | 141.00 | 142.20 | 139.40 | 140.80 | -0.56% | 13,867 |
| 2026-05-04 | 145.60 | 145.60 | 140.80 | 141.60 | +0.00% | 16,875 |
| 2026-04-30 | 141.80 | 143.40 | 140.60 | 141.60 | -0.98% | 18,815 |
| 2026-04-29 | 147.00 | 147.00 | 142.00 | 143.00 | -2.05% | 14,196 |
| 2026-04-28 | 151.00 | 151.00 | 145.20 | 146.00 | -1.62% | 12,591 |
| 2026-04-27 | 148.20 | 148.60 | 146.80 | 148.40 | +0.13% | 11,957 |
| 2026-04-24 | 151.80 | 151.80 | 148.20 | 148.20 | -1.33% | 9,488 |
| 2026-04-23 | 154.40 | 154.80 | 150.20 | 150.20 | -3.22% | 11,460 |
| 2026-04-22 | 155.40 | 155.40 | 153.00 | 155.20 | -0.64% | 6,164 |
| 2026-04-21 | 159.60 | 160.00 | 155.00 | 156.20 | -2.25% | 8,238 |
| 2026-04-20 | 161.00 | 161.60 | 158.80 | 159.80 | -2.08% | 12,845 |
| 2026-04-17 | 159.00 | 163.20 | 158.60 | 163.20 | +3.16% | 18,142 |
| 2026-04-16 | 161.80 | 161.80 | 157.60 | 158.20 | -1.25% | 19,854 |
| 2026-04-15 | 158.00 | 163.60 | 157.80 | 160.20 | +2.56% | 15,335 |
| 2026-04-14 | 154.80 | 157.20 | 154.00 | 156.20 | +1.69% | 18,504 |
| 2026-04-13 | 154.00 | 154.00 | 151.60 | 153.60 | +0.13% | 6,986 |
| 2026-04-10 | 154.80 | 154.80 | 149.80 | 153.40 | +2.54% | 11,025 |
| 2026-04-09 | 151.60 | 151.60 | 148.00 | 149.60 | -1.19% | 8,896 |
| 2026-04-08 | 154.60 | 156.60 | 150.80 | 151.40 | +0.93% | 19,780 |
| 2026-04-07 | 153.60 | 155.40 | 149.60 | 150.00 | -2.47% | 15,496 |
| 2026-04-02 | 153.20 | 154.00 | 150.20 | 153.80 | -0.26% | 15,061 |
| 2026-04-01 | 151.80 | 154.80 | 151.80 | 154.20 | +3.07% | 16,287 |
| 2026-03-31 | 150.20 | 150.20 | 147.00 | 149.60 | +0.94% | 13,078 |
| 2026-03-30 | 147.20 | 150.00 | 146.60 | 148.20 | -0.40% | 8,139 |
| 2026-03-27 | 153.00 | 153.00 | 146.80 | 148.80 | -1.06% | 9,162 |
| 2026-03-26 | 148.00 | 152.00 | 145.20 | 150.40 | +1.62% | 11,102 |
| 2026-03-25 | 147.00 | 148.00 | 143.40 | 148.00 | +2.35% | 28,275 |
| 2026-03-24 | 147.80 | 147.80 | 141.60 | 144.60 | -2.17% | 24,702 |
| 2026-03-23 | 151.00 | 152.00 | 145.20 | 147.80 | -3.65% | 38,456 |
| 2026-03-20 | 156.00 | 157.80 | 153.20 | 153.40 | -1.67% | 11,140 |
| 2026-03-19 | 160.40 | 160.40 | 155.00 | 156.00 | -3.94% | 13,213 |
| 2026-03-18 | 164.00 | 165.40 | 160.00 | 162.40 | +0.25% | 17,081 |
| 2026-03-17 | 162.80 | 162.80 | 158.60 | 162.00 | +0.00% | 21,328 |
| 2026-03-16 | 155.80 | 162.00 | 155.00 | 162.00 | +3.98% | 33,664 |
| 2026-03-13 | 152.00 | 163.00 | 152.00 | 155.80 | +1.83% | 36,144 |
| 2026-03-12 | 152.60 | 154.80 | 151.80 | 153.00 | -0.39% | 11,908 |
| 2026-03-11 | 154.80 | 155.80 | 152.40 | 153.60 | -1.79% | 14,297 |
| 2026-03-10 | 155.00 | 159.00 | 152.40 | 156.40 | +2.09% | 11,823 |
| 2026-03-09 | 154.60 | 154.60 | 150.40 | 153.20 | -2.30% | 16,174 |
| 2026-03-06 | 157.00 | 157.80 | 154.40 | 156.80 | -0.25% | 6,867 |
| 2026-03-05 | 158.40 | 159.40 | 156.60 | 157.20 | -0.51% | 10,777 |
| 2026-03-04 | 156.60 | 160.60 | 155.20 | 158.00 | +1.41% | 14,995 |
| 2026-03-03 | 158.40 | 158.80 | 153.60 | 155.80 | -2.62% | 12,276 |
| 2026-03-02 | 156.00 | 162.80 | 155.00 | 160.00 | +0.38% | 18,598 |
| 2026-02-27 | 161.00 | 162.20 | 159.00 | 159.40 | -0.25% | 31,766 |
| 2026-02-26 | 156.40 | 161.20 | 155.40 | 159.80 | +1.40% | 15,262 |
| 2026-02-25 | 152.60 | 158.80 | 150.40 | 157.60 | +4.10% | 18,892 |
| 2026-02-24 | 149.00 | 151.40 | 149.00 | 151.40 | +1.07% | 10,738 |
| 2026-02-23 | 152.60 | 152.80 | 149.60 | 149.80 | -1.83% | 9,811 |
| 2026-02-20 | 152.00 | 153.40 | 150.20 | 152.60 | +0.66% | 12,813 |
| 2026-02-19 | 150.60 | 153.40 | 149.60 | 151.60 | +0.93% | 14,213 |
| 2026-02-18 | 149.00 | 150.20 | 147.00 | 150.20 | +1.08% | 12,652 |
| 2026-02-17 | 148.00 | 148.60 | 145.20 | 148.60 | +0.54% | 11,560 |
| 2026-02-16 | 149.20 | 149.20 | 147.20 | 147.80 | -0.54% | 18,126 |
| 2026-02-13 | 148.00 | 149.80 | 146.60 | 148.60 | +0.95% | 15,971 |
| 2026-02-12 | 148.80 | 149.20 | 146.80 | 147.20 | -0.14% | 23,290 |
| 2026-02-11 | 154.00 | 155.40 | 147.20 | 147.40 | -4.29% | 12,399 |
| 2026-02-10 | 154.80 | 156.00 | 152.60 | 154.00 | -0.65% | 7,305 |
| 2026-02-09 | 153.60 | 155.20 | 153.00 | 155.00 | +0.78% | 20,779 |
| 2026-02-06 | 155.80 | 155.80 | 151.20 | 153.80 | -1.28% | 35,134 |
| 2026-02-05 | 155.20 | 156.00 | 153.00 | 155.80 | +0.52% | 19,616 |
| 2026-02-04 | 160.00 | 160.00 | 153.80 | 155.00 | -1.90% | 28,624 |
| 2026-02-03 | 170.00 | 171.00 | 157.00 | 158.00 | -5.50% | 29,778 |
| 2026-02-02 | 164.80 | 168.60 | 164.60 | 167.20 | +1.21% | 9,967 |
| 2026-01-30 | 169.00 | 170.40 | 165.20 | 165.20 | -2.59% | 17,437 |
| 2026-01-29 | 170.60 | 171.60 | 169.40 | 169.60 | -0.12% | 13,401 |
| 2026-01-28 | 170.60 | 172.20 | 169.00 | 169.80 | -0.82% | 16,493 |
| 2026-01-27 | 170.80 | 172.80 | 169.00 | 171.20 | +0.71% | 16,853 |
| 2026-01-26 | 175.00 | 175.60 | 170.00 | 170.00 | -3.41% | 26,216 |
| 2026-01-23 | 175.40 | 177.20 | 173.60 | 176.00 | +0.11% | 29,547 |
| 2026-01-22 | 175.40 | 176.20 | 173.00 | 175.80 | +0.80% | 20,167 |
| 2026-01-21 | 170.00 | 174.60 | 167.20 | 174.40 | +2.83% | 18,845 |
| 2026-01-20 | 165.40 | 172.20 | 164.20 | 169.60 | +2.91% | 20,798 |
| 2026-01-19 | 161.60 | 165.00 | 160.80 | 164.80 | +0.00% | 18,289 |
| 2026-01-16 | 164.80 | 165.40 | 162.00 | 164.80 | +0.37% | 19,750 |
| 2026-01-15 | 165.60 | 165.60 | 162.60 | 164.20 | -0.48% | 18,366 |
| 2026-01-14 | 166.00 | 167.80 | 163.60 | 165.00 | -0.36% | 22,561 |
| 2026-01-13 | 165.00 | 166.20 | 163.20 | 165.60 | +0.12% | 9,868 |
| 2026-01-12 | 168.00 | 168.20 | 163.40 | 165.40 | -1.55% | 13,639 |
| 2026-01-09 | 169.20 | 169.40 | 167.40 | 168.00 | -0.36% | 16,664 |
| 2026-01-08 | 170.40 | 171.20 | 168.40 | 168.60 | -0.82% | 8,430 |
| 2026-01-07 | 168.20 | 170.00 | 166.80 | 170.00 | +1.92% | 13,935 |
| 2026-01-06 | 159.00 | 167.40 | 158.00 | 166.80 | +5.30% | 18,877 |
| 2026-01-05 | 156.80 | 158.40 | 155.00 | 158.40 | +1.28% | 15,871 |
| 2025-12-30 | 156.20 | 156.80 | 155.20 | 156.40 | +0.00% | 7,474 |
| 2025-12-29 | 152.60 | 156.40 | 152.60 | 156.40 | +1.96% | 8,008 |
| 2025-12-23 | 153.20 | 154.00 | 152.60 | 153.40 | -0.52% | 5,957 |
| 2025-12-22 | 152.20 | 154.60 | 150.60 | 154.20 | +1.58% | 9,847 |
| 2025-12-19 | 154.20 | 154.20 | 150.80 | 151.80 | -0.13% | 18,586 |
| 2025-12-18 | 151.40 | 152.60 | 151.00 | 152.00 | +0.66% | 14,881 |
| 2025-12-17 | 153.00 | 153.00 | 150.20 | 151.00 | -0.40% | 7,367 |
| 2025-12-16 | 153.00 | 155.00 | 150.80 | 151.60 | -0.66% | 18,976 |
| 2025-12-15 | 151.00 | 152.60 | 150.00 | 152.60 | +0.93% | 11,060 |
| 2025-12-12 | 152.60 | 152.60 | 150.20 | 151.20 | -0.13% | 8,798 |
| 2025-12-11 | 152.00 | 153.00 | 151.40 | 151.40 | -0.79% | 7,174 |
| 2025-12-10 | 151.80 | 152.80 | 150.00 | 152.60 | +0.66% | 7,878 |
| 2025-12-09 | 152.40 | 153.00 | 150.40 | 151.60 | +0.53% | 18,565 |
| 2025-12-08 | 151.80 | 152.00 | 149.80 | 150.80 | -0.66% | 6,443 |
| 2025-12-05 | 153.80 | 153.80 | 150.60 | 151.80 | +0.13% | 6,299 |
| 2025-12-04 | 152.40 | 153.00 | 149.80 | 151.60 | +0.93% | 11,619 |
| 2025-12-03 | 150.20 | 152.60 | 148.60 | 150.20 | -1.31% | 12,033 |
| 2025-12-02 | 154.20 | 154.20 | 150.20 | 152.20 | -1.30% | 11,008 |
| 2025-12-01 | 155.00 | 156.00 | 153.00 | 154.20 | -0.39% | 7,604 |
| 2025-11-28 | 151.00 | 156.00 | 151.00 | 154.80 | -1.02% | 9,943 |
| 2025-11-27 | 156.00 | 156.60 | 154.00 | 156.40 | +0.90% | 5,953 |
| 2025-11-26 | 152.00 | 155.60 | 152.00 | 155.00 | +0.26% | 8,326 |
| 2025-11-25 | 154.00 | 154.80 | 152.40 | 154.60 | +0.13% | 10,684 |
| 2025-11-24 | 148.40 | 154.60 | 148.40 | 154.40 | +2.52% | 15,376 |
| 2025-11-21 | 150.00 | 151.20 | 149.20 | 150.60 | +0.40% | 9,208 |
| 2025-11-20 | 151.00 | 152.20 | 150.00 | 150.00 | -0.66% | 7,648 |
| 2025-11-19 | 148.20 | 151.00 | 148.20 | 151.00 | +1.48% | 9,306 |
| 2025-11-18 | 148.60 | 150.00 | 148.00 | 148.80 | -1.33% | 7,404 |
| 2025-11-17 | 154.80 | 154.80 | 150.20 | 150.80 | -0.79% | 8,149 |
| 2025-11-14 | 153.00 | 154.20 | 150.20 | 152.00 | -1.04% | 8,644 |
| 2025-11-13 | 153.60 | 157.80 | 151.60 | 153.60 | +0.92% | 38,218 |
| 2025-11-12 | 150.60 | 153.40 | 150.60 | 152.20 | +1.47% | 16,330 |
| 2025-11-11 | 146.60 | 150.40 | 146.60 | 150.00 | +3.02% | 11,363 |
| 2025-11-10 | 142.20 | 146.60 | 141.20 | 145.60 | +3.85% | 9,568 |
| 2025-11-07 | 140.00 | 141.80 | 139.40 | 140.20 | -0.99% | 7,359 |
| 2025-11-06 | 144.00 | 144.80 | 140.60 | 141.60 | -1.53% | 11,810 |
| 2025-11-05 | 148.00 | 149.60 | 143.80 | 143.80 | -3.23% | 10,580 |
| 2025-11-04 | 148.00 | 149.00 | 147.60 | 148.60 | -0.27% | 10,042 |
| 2025-11-03 | 148.40 | 150.00 | 148.40 | 149.00 | +0.13% | 4,181 |
| 2025-10-31 | 146.60 | 148.80 | 146.60 | 148.80 | +0.68% | 11,420 |
| 2025-10-30 | 146.00 | 148.60 | 145.60 | 147.80 | +1.09% | 6,522 |
| 2025-10-29 | 147.20 | 148.40 | 146.20 | 146.20 | -0.68% | 8,114 |
| 2025-10-28 | 147.60 | 148.60 | 146.60 | 147.20 | -0.81% | 11,983 |
| 2025-10-27 | 149.60 | 149.60 | 148.00 | 148.40 | -0.54% | 6,350 |
| 2025-10-24 | 150.40 | 150.40 | 149.00 | 149.20 | -0.40% | 9,560 |
| 2025-10-23 | 152.00 | 152.00 | 149.40 | 149.80 | +0.00% | 12,257 |
| 2025-10-22 | 150.00 | 150.00 | 147.40 | 149.80 | -0.13% | 10,157 |
| 2025-10-21 | 148.20 | 150.00 | 148.20 | 150.00 | +0.40% | 7,758 |
| 2025-10-20 | 149.00 | 149.40 | 147.40 | 149.40 | +1.22% | 5,922 |
| 2025-10-17 | 147.00 | 149.00 | 146.00 | 147.60 | -1.07% | 6,162 |
| 2025-10-16 | 150.80 | 150.80 | 146.60 | 149.20 | +1.22% | 9,475 |
| 2025-10-15 | 149.00 | 149.00 | 145.80 | 147.40 | +0.96% | 7,928 |
| 2025-10-14 | 147.80 | 147.80 | 145.40 | 146.00 | -1.35% | 18,125 |
| 2025-10-13 | 148.40 | 149.00 | 147.00 | 148.00 | -0.27% | 4,617 |
| 2025-10-10 | 149.80 | 151.60 | 148.40 | 148.40 | -1.46% | 7,521 |
| 2025-10-09 | 151.00 | 152.40 | 149.20 | 150.60 | +0.27% | 8,567 |
| 2025-10-08 | 144.00 | 150.40 | 143.80 | 150.20 | +4.45% | 9,099 |
| 2025-10-07 | 147.20 | 147.20 | 143.80 | 143.80 | -1.51% | 8,742 |
| 2025-10-06 | 145.80 | 147.40 | 143.80 | 146.00 | +0.69% | 7,266 |
| 2025-10-03 | 143.60 | 145.20 | 143.40 | 145.00 | +0.42% | 8,625 |
| 2025-10-02 | 143.00 | 145.80 | 141.00 | 144.40 | +1.12% | 16,023 |
| 2025-10-01 | 145.80 | 146.00 | 141.20 | 142.80 | -2.06% | 15,971 |
| 2025-09-30 | 143.20 | 146.20 | 143.00 | 145.80 | +0.00% | 10,316 |
| 2025-09-29 | 146.40 | 147.20 | 145.00 | 145.80 | +0.00% | 9,492 |
| 2025-09-26 | 147.60 | 147.60 | 144.60 | 145.80 | -0.95% | 9,637 |
| 2025-09-25 | 150.80 | 153.00 | 145.40 | 147.20 | -2.90% | 21,270 |
| 2025-09-24 | 153.00 | 153.20 | 151.60 | 151.60 | -1.17% | 10,330 |
| 2025-09-23 | 154.40 | 155.40 | 152.80 | 153.40 | -0.52% | 12,056 |
| 2025-09-22 | 154.40 | 155.00 | 152.40 | 154.20 | +0.13% | 13,291 |
| 2025-09-19 | 152.00 | 154.80 | 150.80 | 154.00 | +1.45% | 22,307 |
| 2025-09-18 | 155.00 | 156.80 | 151.20 | 151.80 | -1.30% | 13,550 |
| 2025-09-17 | 153.80 | 154.20 | 151.40 | 153.80 | +0.13% | 13,312 |
| 2025-09-16 | 151.80 | 154.40 | 151.20 | 153.60 | +1.19% | 11,288 |
| 2025-09-15 | 150.60 | 153.60 | 150.60 | 151.80 | +0.80% | 7,125 |
| 2025-09-12 | 151.60 | 151.60 | 148.40 | 150.60 | +0.67% | 14,717 |
| 2025-09-11 | 153.00 | 154.00 | 149.60 | 149.60 | -0.80% | 15,372 |
| 2025-09-10 | 150.00 | 153.40 | 149.80 | 150.80 | +1.21% | 16,604 |
| 2025-09-09 | 148.00 | 149.40 | 143.80 | 149.00 | +1.22% | 14,606 |
| 2025-09-08 | 142.00 | 147.20 | 142.00 | 147.20 | +3.37% | 20,635 |
| 2025-09-05 | 143.40 | 143.40 | 141.80 | 142.40 | -0.14% | 9,124 |
| 2025-09-04 | 140.00 | 144.40 | 140.00 | 142.60 | +1.42% | 22,662 |
| 2025-09-03 | 144.40 | 145.40 | 140.20 | 140.60 | -2.36% | 10,882 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+5.05%）。最弱月份：3月（-5.94%）。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
Medacta Group SA（MOVE.SW）最新收盘价是多少？
2026-09-02 收于 127.40，来自Closelook数据湖的每日价格记录。
MOVE.SW 的52周最高价和最低价是多少？
过去52周最高 177.20、最低 123.80（截至 2026-09-02）。
Medacta Group SA 历史上最强和最弱的月份是哪个？
历史上，MOVE.SW 最强的日历月份是1月（平均 +5.05%），最弱的是3月（平均 -5.94%），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。