OPmobility SE（OPM.PA）— 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 | 12.28 | 12.44 | 12.20 | 12.36 | -0.56% | 80,960 |
| 2026-09-01 | 12.60 | 12.66 | 12.26 | 12.43 | -1.43% | 108,094 |
| 2026-08-31 | 12.64 | 12.78 | 12.58 | 12.61 | -0.16% | 115,663 |
| 2026-08-28 | 12.54 | 12.74 | 12.54 | 12.63 | +1.94% | 90,792 |
| 2026-08-27 | 12.56 | 12.58 | 12.30 | 12.39 | -1.27% | 101,788 |
| 2026-08-26 | 12.58 | 12.70 | 12.54 | 12.55 | +0.16% | 59,179 |
| 2026-08-25 | 12.54 | 12.60 | 12.42 | 12.53 | -0.24% | 66,082 |
| 2026-08-24 | 12.55 | 12.66 | 12.46 | 12.56 | -0.08% | 259,780 |
| 2026-08-21 | 12.55 | 12.70 | 12.46 | 12.57 | +1.29% | 82,533 |
| 2026-08-20 | 12.68 | 12.78 | 12.32 | 12.41 | -1.51% | 101,478 |
| 2026-08-19 | 12.54 | 12.70 | 12.47 | 12.60 | +0.40% | 45,764 |
| 2026-08-18 | 12.68 | 12.80 | 12.50 | 12.55 | -1.57% | 106,374 |
| 2026-08-17 | 12.72 | 12.79 | 12.57 | 12.75 | +0.24% | 85,959 |
| 2026-08-14 | 12.58 | 12.72 | 12.54 | 12.72 | +1.27% | 107,236 |
| 2026-08-13 | 12.62 | 12.70 | 12.40 | 12.56 | +0.64% | 74,177 |
| 2026-08-12 | 12.62 | 12.68 | 12.45 | 12.48 | -0.79% | 66,641 |
| 2026-08-11 | 12.54 | 12.68 | 12.42 | 12.58 | +0.48% | 59,127 |
| 2026-08-10 | 12.50 | 12.58 | 12.36 | 12.52 | +0.32% | 184,608 |
| 2026-08-07 | 12.60 | 12.60 | 12.33 | 12.48 | -0.40% | 61,753 |
| 2026-08-06 | 12.70 | 12.75 | 12.53 | 12.53 | -1.34% | 75,679 |
| 2026-08-05 | 12.84 | 12.84 | 12.64 | 12.70 | -0.47% | 111,935 |
| 2026-08-04 | 12.93 | 12.93 | 12.68 | 12.76 | -1.09% | 101,130 |
| 2026-08-03 | 12.98 | 13.15 | 12.87 | 12.90 | +0.78% | 111,959 |
| 2026-07-31 | 13.12 | 13.34 | 12.80 | 12.80 | -2.07% | 88,991 |
| 2026-07-30 | 12.75 | 13.20 | 12.70 | 13.07 | +2.51% | 97,815 |
| 2026-07-29 | 12.86 | 13.08 | 12.72 | 12.75 | -0.62% | 118,914 |
| 2026-07-28 | 12.86 | 12.96 | 12.72 | 12.83 | +0.71% | 101,460 |
| 2026-07-27 | 12.96 | 12.98 | 12.67 | 12.74 | +0.08% | 103,259 |
| 2026-07-24 | 12.98 | 13.20 | 12.73 | 12.73 | -1.09% | 117,849 |
| 2026-07-23 | 12.99 | 13.07 | 12.74 | 12.87 | -1.98% | 121,977 |
| 2026-07-22 | 13.03 | 13.52 | 12.94 | 13.13 | +1.63% | 229,097 |
| 2026-07-21 | 12.96 | 13.05 | 12.78 | 12.92 | +0.54% | 110,736 |
| 2026-07-20 | 13.04 | 13.18 | 12.85 | 12.85 | -2.06% | 73,273 |
| 2026-07-17 | 13.34 | 13.42 | 13.11 | 13.12 | -2.16% | 106,256 |
| 2026-07-16 | 13.56 | 13.68 | 13.41 | 13.41 | -0.37% | 76,642 |
| 2026-07-15 | 13.20 | 13.46 | 13.11 | 13.46 | +2.36% | 70,712 |
| 2026-07-14 | 13.32 | 13.32 | 13.02 | 13.15 | -1.65% | 67,707 |
| 2026-07-13 | 13.28 | 13.50 | 13.14 | 13.37 | +0.07% | 49,027 |
| 2026-07-10 | 13.82 | 14.04 | 13.36 | 13.36 | -2.62% | 97,601 |
| 2026-07-09 | 13.69 | 13.80 | 13.49 | 13.72 | +1.40% | 98,645 |
| 2026-07-08 | 13.60 | 13.60 | 13.26 | 13.53 | -1.53% | 147,753 |
| 2026-07-07 | 13.90 | 14.06 | 13.74 | 13.74 | -1.01% | 89,160 |
| 2026-07-06 | 13.80 | 13.90 | 13.72 | 13.88 | +0.43% | 56,435 |
| 2026-07-03 | 13.70 | 13.97 | 13.68 | 13.82 | +1.02% | 61,120 |
| 2026-07-02 | 13.60 | 13.88 | 13.52 | 13.68 | +0.66% | 121,635 |
| 2026-07-01 | 13.64 | 13.88 | 13.55 | 13.59 | -0.37% | 98,254 |
| 2026-06-30 | 13.49 | 13.80 | 13.49 | 13.64 | +1.64% | 90,591 |
| 2026-06-29 | 13.66 | 13.70 | 13.40 | 13.42 | -1.61% | 87,851 |
| 2026-06-26 | 13.95 | 13.95 | 13.54 | 13.64 | -1.73% | 108,950 |
| 2026-06-25 | 13.96 | 14.00 | 13.83 | 13.88 | -0.22% | 83,834 |
| 2026-06-24 | 14.00 | 14.02 | 13.62 | 13.91 | -0.86% | 188,273 |
| 2026-06-23 | 14.09 | 14.09 | 13.85 | 14.03 | -2.03% | 108,018 |
| 2026-06-22 | 14.33 | 14.47 | 14.10 | 14.32 | -0.07% | 126,764 |
| 2026-06-19 | 14.22 | 14.33 | 14.12 | 14.33 | +0.70% | 187,430 |
| 2026-06-18 | 14.50 | 14.76 | 14.16 | 14.23 | -4.24% | 185,269 |
| 2026-06-17 | 15.06 | 15.16 | 14.80 | 14.86 | -3.00% | 81,406 |
| 2026-06-16 | 15.32 | 15.37 | 15.05 | 15.32 | -0.52% | 62,462 |
| 2026-06-15 | 15.50 | 15.80 | 15.40 | 15.40 | +1.18% | 73,743 |
| 2026-06-12 | 15.28 | 15.51 | 15.14 | 15.22 | +1.81% | 55,404 |
| 2026-06-11 | 14.90 | 15.00 | 14.68 | 14.95 | +0.07% | 91,000 |
| 2026-06-10 | 15.11 | 15.12 | 14.72 | 14.94 | -0.60% | 85,260 |
| 2026-06-09 | 15.56 | 15.92 | 15.01 | 15.03 | -3.78% | 76,944 |
| 2026-06-08 | 15.21 | 15.64 | 15.17 | 15.62 | +0.71% | 76,738 |
| 2026-06-05 | 15.98 | 16.06 | 15.51 | 15.51 | -2.94% | 63,288 |
| 2026-06-04 | 16.79 | 16.79 | 15.92 | 15.98 | -4.82% | 105,437 |
| 2026-06-03 | 16.81 | 17.04 | 16.50 | 16.79 | -1.24% | 140,417 |
| 2026-06-02 | 16.69 | 17.12 | 16.69 | 17.00 | +2.22% | 84,946 |
| 2026-06-01 | 16.67 | 17.25 | 16.47 | 16.63 | -0.24% | 91,487 |
| 2026-05-29 | 16.74 | 16.90 | 16.52 | 16.67 | +0.24% | 197,199 |
| 2026-05-28 | 16.50 | 16.90 | 16.37 | 16.63 | +1.34% | 112,554 |
| 2026-05-27 | 15.88 | 17.09 | 15.88 | 16.41 | +3.93% | 163,594 |
| 2026-05-26 | 15.65 | 15.95 | 15.63 | 15.79 | +1.28% | 58,369 |
| 2026-05-25 | 15.54 | 15.74 | 15.54 | 15.59 | +1.90% | 40,270 |
| 2026-05-22 | 15.00 | 15.40 | 15.00 | 15.30 | +2.20% | 71,170 |
| 2026-05-21 | 14.92 | 15.10 | 14.82 | 14.97 | +0.67% | 59,173 |
| 2026-05-20 | 15.08 | 15.16 | 14.58 | 14.87 | -1.91% | 154,451 |
| 2026-05-19 | 15.63 | 15.72 | 15.00 | 15.16 | -3.68% | 132,449 |
| 2026-05-18 | 15.58 | 16.00 | 15.54 | 15.74 | -0.06% | 126,394 |
| 2026-05-15 | 16.08 | 16.18 | 15.49 | 15.75 | -2.78% | 164,698 |
| 2026-05-14 | 16.20 | 16.43 | 16.12 | 16.20 | +0.93% | 85,396 |
| 2026-05-13 | 16.01 | 16.26 | 15.90 | 16.05 | +1.13% | 99,130 |
| 2026-05-12 | 15.76 | 16.16 | 15.70 | 15.87 | +0.06% | 119,254 |
| 2026-05-11 | 15.68 | 16.10 | 15.66 | 15.86 | +0.70% | 93,203 |
| 2026-05-08 | 15.37 | 15.77 | 15.36 | 15.75 | +2.01% | 80,664 |
| 2026-05-07 | 15.55 | 15.79 | 15.44 | 15.44 | -0.32% | 160,877 |
| 2026-05-06 | 14.69 | 15.60 | 14.69 | 15.49 | +6.83% | 109,017 |
| 2026-05-05 | 14.14 | 14.58 | 14.13 | 14.50 | +3.28% | 90,383 |
| 2026-05-04 | 14.46 | 14.46 | 13.96 | 14.04 | -2.09% | 100,202 |
| 2026-04-30 | 13.86 | 14.34 | 13.71 | 14.34 | +2.14% | 103,741 |
| 2026-04-29 | 14.30 | 14.39 | 14.01 | 14.04 | -1.89% | 98,218 |
| 2026-04-28 | 14.38 | 14.46 | 14.20 | 14.31 | -3.31% | 108,741 |
| 2026-04-27 | 14.81 | 14.98 | 14.67 | 14.80 | +0.00% | 90,028 |
| 2026-04-24 | 14.93 | 14.93 | 14.61 | 14.80 | -1.99% | 73,138 |
| 2026-04-23 | 14.75 | 15.31 | 14.71 | 15.10 | +1.96% | 103,257 |
| 2026-04-22 | 15.10 | 15.24 | 14.74 | 14.81 | -2.50% | 123,248 |
| 2026-04-21 | 15.34 | 15.49 | 15.04 | 15.19 | -2.32% | 101,059 |
| 2026-04-20 | 15.72 | 15.80 | 15.51 | 15.55 | -2.81% | 98,196 |
| 2026-04-17 | 15.31 | 16.25 | 15.25 | 16.00 | +4.51% | 138,607 |
| 2026-04-16 | 15.60 | 15.76 | 15.23 | 15.31 | -1.61% | 94,023 |
| 2026-04-15 | 15.89 | 15.93 | 15.46 | 15.56 | -2.32% | 75,706 |
| 2026-04-14 | 15.86 | 16.02 | 15.79 | 15.93 | +1.46% | 91,283 |
| 2026-04-13 | 16.03 | 16.05 | 15.60 | 15.70 | -4.15% | 140,764 |
| 2026-04-10 | 16.12 | 16.44 | 15.92 | 16.38 | +1.99% | 88,202 |
| 2026-04-09 | 16.24 | 16.24 | 15.85 | 16.06 | -1.29% | 76,739 |
| 2026-04-08 | 15.63 | 16.50 | 15.63 | 16.27 | +9.78% | 195,013 |
| 2026-04-07 | 15.22 | 15.32 | 14.77 | 14.82 | -2.56% | 293,607 |
| 2026-04-02 | 15.36 | 15.37 | 15.02 | 15.21 | -2.06% | 99,014 |
| 2026-04-01 | 15.48 | 15.61 | 15.24 | 15.53 | +3.67% | 100,256 |
| 2026-03-31 | 14.76 | 15.16 | 14.74 | 14.98 | +1.49% | 121,409 |
| 2026-03-30 | 14.76 | 14.85 | 14.61 | 14.76 | -0.81% | 107,436 |
| 2026-03-27 | 15.16 | 15.16 | 14.61 | 14.88 | -1.59% | 100,231 |
| 2026-03-26 | 15.00 | 15.21 | 14.70 | 15.12 | +0.13% | 155,679 |
| 2026-03-25 | 14.94 | 15.12 | 14.80 | 15.10 | +1.89% | 179,151 |
| 2026-03-24 | 14.74 | 14.85 | 14.40 | 14.82 | +0.61% | 153,684 |
| 2026-03-23 | 13.69 | 14.92 | 13.58 | 14.73 | +5.21% | 253,951 |
| 2026-03-20 | 14.17 | 14.25 | 13.84 | 14.00 | -0.21% | 326,667 |
| 2026-03-19 | 14.23 | 14.23 | 13.82 | 14.03 | -3.57% | 116,290 |
| 2026-03-18 | 14.70 | 14.88 | 14.48 | 14.55 | -0.61% | 83,557 |
| 2026-03-17 | 14.58 | 14.90 | 14.52 | 14.64 | +0.00% | 89,014 |
| 2026-03-16 | 14.68 | 14.74 | 14.42 | 14.64 | -1.35% | 83,948 |
| 2026-03-13 | 14.86 | 15.34 | 14.79 | 14.84 | -1.07% | 121,161 |
| 2026-03-12 | 15.16 | 15.32 | 14.88 | 15.00 | -2.02% | 92,006 |
| 2026-03-11 | 15.33 | 15.42 | 15.06 | 15.31 | -0.71% | 117,044 |
| 2026-03-10 | 15.30 | 15.55 | 15.24 | 15.42 | +3.91% | 176,453 |
| 2026-03-09 | 14.68 | 14.90 | 14.35 | 14.84 | -1.98% | 173,467 |
| 2026-03-06 | 15.39 | 15.46 | 14.81 | 15.14 | -0.79% | 130,527 |
| 2026-03-05 | 15.21 | 15.58 | 15.05 | 15.26 | +0.33% | 126,706 |
| 2026-03-04 | 15.02 | 15.35 | 14.88 | 15.21 | +1.26% | 131,446 |
| 2026-03-03 | 16.08 | 16.08 | 14.92 | 15.02 | -8.13% | 212,286 |
| 2026-03-02 | 16.45 | 16.55 | 16.11 | 16.35 | -3.99% | 110,031 |
| 2026-02-27 | 17.64 | 17.65 | 16.82 | 17.03 | -3.40% | 298,916 |
| 2026-02-26 | 17.58 | 17.75 | 17.07 | 17.63 | +0.23% | 139,335 |
| 2026-02-25 | 17.10 | 18.16 | 16.70 | 17.59 | +3.96% | 274,511 |
| 2026-02-24 | 16.40 | 16.97 | 16.36 | 16.92 | +3.11% | 123,048 |
| 2026-02-23 | 16.82 | 16.85 | 16.37 | 16.41 | -2.55% | 84,529 |
| 2026-02-20 | 16.88 | 16.98 | 16.65 | 16.84 | -0.47% | 83,974 |
| 2026-02-19 | 17.20 | 17.21 | 16.72 | 16.92 | -1.57% | 85,138 |
| 2026-02-18 | 16.90 | 17.19 | 16.78 | 17.19 | +1.54% | 63,878 |
| 2026-02-17 | 16.80 | 16.93 | 16.59 | 16.93 | +0.42% | 63,198 |
| 2026-02-16 | 16.80 | 16.98 | 16.70 | 16.86 | -0.12% | 66,812 |
| 2026-02-13 | 16.78 | 16.88 | 16.54 | 16.88 | +0.66% | 88,920 |
| 2026-02-12 | 16.64 | 17.04 | 16.62 | 16.77 | +1.02% | 134,417 |
| 2026-02-11 | 17.00 | 17.00 | 16.46 | 16.60 | -2.75% | 120,462 |
| 2026-02-10 | 16.78 | 17.07 | 16.77 | 17.07 | +1.91% | 68,525 |
| 2026-02-09 | 16.72 | 16.84 | 16.59 | 16.75 | +0.42% | 69,203 |
| 2026-02-06 | 16.66 | 16.68 | 16.13 | 16.68 | +0.06% | 91,367 |
| 2026-02-05 | 16.98 | 16.98 | 16.31 | 16.67 | -2.17% | 108,922 |
| 2026-02-04 | 16.54 | 17.04 | 16.53 | 17.04 | +3.34% | 109,910 |
| 2026-02-03 | 16.34 | 16.58 | 16.08 | 16.49 | +1.04% | 84,733 |
| 2026-02-02 | 16.06 | 16.45 | 16.04 | 16.32 | +0.93% | 97,128 |
| 2026-01-30 | 16.50 | 16.61 | 16.06 | 16.17 | -1.46% | 156,483 |
| 2026-01-29 | 16.27 | 16.57 | 16.27 | 16.41 | +1.48% | 71,009 |
| 2026-01-28 | 16.59 | 16.60 | 16.12 | 16.17 | -3.35% | 73,839 |
| 2026-01-27 | 16.19 | 16.75 | 16.17 | 16.73 | +3.34% | 99,640 |
| 2026-01-26 | 16.54 | 16.54 | 15.97 | 16.19 | -2.23% | 87,828 |
| 2026-01-23 | 16.20 | 16.56 | 16.20 | 16.56 | +1.04% | 94,081 |
| 2026-01-22 | 15.99 | 16.46 | 15.98 | 16.39 | +4.20% | 108,831 |
| 2026-01-21 | 15.74 | 16.06 | 15.52 | 15.73 | +0.38% | 144,484 |
| 2026-01-20 | 15.76 | 15.81 | 15.54 | 15.67 | -1.51% | 80,281 |
| 2026-01-19 | 15.70 | 16.00 | 15.48 | 15.91 | -1.00% | 113,291 |
| 2026-01-16 | 16.30 | 16.33 | 15.96 | 16.07 | -1.89% | 75,926 |
| 2026-01-15 | 16.75 | 16.76 | 16.29 | 16.38 | -2.27% | 87,769 |
| 2026-01-14 | 16.44 | 16.90 | 16.40 | 16.76 | +1.95% | 88,201 |
| 2026-01-13 | 16.40 | 16.44 | 16.18 | 16.44 | +0.37% | 100,793 |
| 2026-01-12 | 16.57 | 16.60 | 16.30 | 16.38 | -1.44% | 63,931 |
| 2026-01-09 | 16.30 | 16.86 | 16.30 | 16.62 | +1.09% | 91,828 |
| 2026-01-08 | 16.26 | 16.44 | 16.04 | 16.44 | +0.00% | 56,452 |
| 2026-01-07 | 16.40 | 16.54 | 16.29 | 16.44 | -0.06% | 100,851 |
| 2026-01-06 | 16.22 | 16.50 | 16.12 | 16.45 | +1.48% | 71,697 |
| 2026-01-05 | 16.39 | 16.48 | 15.92 | 16.21 | -1.04% | 66,632 |
| 2026-01-02 | 15.96 | 16.38 | 15.90 | 16.38 | +2.57% | 66,931 |
| 2025-12-31 | 15.80 | 15.99 | 15.78 | 15.97 | -0.06% | 36,063 |
| 2025-12-30 | 15.90 | 16.05 | 15.84 | 15.98 | +0.25% | 55,013 |
| 2025-12-29 | 15.54 | 15.95 | 15.50 | 15.94 | +2.18% | 87,214 |
| 2025-12-24 | 15.50 | 15.67 | 15.48 | 15.60 | +0.39% | 25,608 |
| 2025-12-23 | 15.62 | 15.64 | 15.47 | 15.54 | -0.96% | 50,191 |
| 2025-12-22 | 15.73 | 15.74 | 15.41 | 15.69 | -0.13% | 69,874 |
| 2025-12-19 | 15.88 | 15.93 | 15.60 | 15.71 | -1.26% | 186,570 |
| 2025-12-18 | 15.66 | 16.02 | 15.66 | 15.91 | +1.21% | 172,335 |
| 2025-12-17 | 15.93 | 15.94 | 15.51 | 15.72 | -1.75% | 116,356 |
| 2025-12-16 | 15.69 | 16.04 | 15.69 | 16.00 | +2.89% | 147,803 |
| 2025-12-15 | 15.15 | 15.55 | 15.14 | 15.55 | +1.63% | 137,177 |
| 2025-12-12 | 15.22 | 15.44 | 15.19 | 15.30 | +0.66% | 155,339 |
| 2025-12-11 | 15.01 | 15.33 | 14.85 | 15.20 | +6.07% | 228,077 |
| 2025-12-10 | 14.61 | 14.61 | 14.20 | 14.33 | -2.32% | 90,619 |
| 2025-12-09 | 15.13 | 15.13 | 14.67 | 14.67 | -3.04% | 111,583 |
| 2025-12-08 | 15.05 | 15.28 | 15.01 | 15.13 | -0.33% | 90,301 |
| 2025-12-05 | 15.37 | 15.40 | 15.12 | 15.18 | -1.24% | 101,676 |
| 2025-12-04 | 15.01 | 15.37 | 15.01 | 15.37 | +3.22% | 151,676 |
| 2025-12-03 | 14.52 | 15.02 | 14.52 | 14.89 | +1.85% | 141,922 |
| 2025-12-02 | 14.42 | 14.98 | 14.42 | 14.62 | -1.48% | 118,018 |
| 2025-12-01 | 14.62 | 14.90 | 14.58 | 14.84 | +1.16% | 77,914 |
| 2025-11-28 | 14.42 | 14.73 | 14.40 | 14.67 | +1.10% | 73,938 |
| 2025-11-27 | 14.38 | 14.53 | 14.34 | 14.51 | +0.00% | 65,641 |
| 2025-11-26 | 14.25 | 14.53 | 14.22 | 14.51 | +2.40% | 68,767 |
| 2025-11-25 | 14.12 | 14.24 | 13.98 | 14.17 | +0.28% | 74,939 |
| 2025-11-24 | 14.20 | 14.44 | 14.01 | 14.13 | +0.07% | 158,091 |
| 2025-11-21 | 13.20 | 14.12 | 13.14 | 14.12 | +4.59% | 109,838 |
| 2025-11-20 | 13.94 | 13.94 | 13.40 | 13.50 | -2.03% | 121,831 |
| 2025-11-19 | 13.82 | 14.04 | 13.73 | 13.78 | -1.01% | 103,863 |
| 2025-11-18 | 13.94 | 14.04 | 13.78 | 13.92 | -1.42% | 62,223 |
| 2025-11-17 | 14.30 | 14.48 | 14.04 | 14.12 | -0.84% | 94,191 |
| 2025-11-14 | 14.42 | 14.42 | 13.93 | 14.24 | -1.66% | 91,867 |
| 2025-11-13 | 14.54 | 14.81 | 14.44 | 14.48 | -0.14% | 72,241 |
| 2025-11-12 | 14.46 | 14.64 | 14.37 | 14.50 | +0.97% | 70,672 |
| 2025-11-11 | 14.44 | 14.44 | 14.28 | 14.36 | -0.28% | 47,457 |
| 2025-11-10 | 14.47 | 14.66 | 14.38 | 14.40 | +0.91% | 83,143 |
| 2025-11-07 | 14.14 | 14.32 | 13.74 | 14.27 | +0.92% | 158,141 |
| 2025-11-06 | 14.15 | 14.24 | 13.98 | 14.14 | +0.00% | 95,203 |
| 2025-11-05 | 14.06 | 14.14 | 13.93 | 14.14 | -0.14% | 73,736 |
| 2025-11-04 | 14.13 | 14.20 | 13.91 | 14.16 | -0.84% | 133,226 |
| 2025-11-03 | 14.16 | 14.47 | 14.16 | 14.28 | +0.85% | 64,228 |
| 2025-10-31 | 14.22 | 14.37 | 14.05 | 14.16 | -0.42% | 90,222 |
| 2025-10-30 | 15.12 | 15.16 | 14.22 | 14.22 | -5.70% | 180,796 |
| 2025-10-29 | 15.28 | 15.29 | 14.89 | 15.08 | -0.92% | 81,920 |
| 2025-10-28 | 14.42 | 15.22 | 14.38 | 15.22 | +5.40% | 173,851 |
| 2025-10-27 | 14.68 | 14.70 | 14.23 | 14.44 | -1.50% | 63,552 |
| 2025-10-24 | 14.36 | 14.69 | 14.34 | 14.66 | +2.16% | 101,125 |
| 2025-10-23 | 14.28 | 14.55 | 14.16 | 14.35 | +0.63% | 134,065 |
| 2025-10-22 | 14.14 | 14.26 | 13.56 | 14.26 | +0.49% | 304,945 |
| 2025-10-21 | 14.22 | 14.35 | 14.00 | 14.19 | -0.28% | 139,336 |
| 2025-10-20 | 14.31 | 14.35 | 14.00 | 14.23 | -0.07% | 112,415 |
| 2025-10-17 | 14.00 | 14.33 | 14.00 | 14.24 | +0.21% | 143,685 |
| 2025-10-16 | 13.78 | 14.24 | 13.70 | 14.21 | +4.03% | 103,649 |
| 2025-10-15 | 13.74 | 13.90 | 13.66 | 13.66 | +0.66% | 105,146 |
| 2025-10-14 | 13.20 | 13.79 | 13.10 | 13.57 | +2.03% | 116,326 |
| 2025-10-13 | 13.61 | 13.86 | 13.25 | 13.30 | -1.77% | 62,165 |
| 2025-10-10 | 13.55 | 13.96 | 13.51 | 13.54 | +0.45% | 92,150 |
| 2025-10-09 | 13.84 | 14.13 | 13.48 | 13.48 | -2.60% | 93,437 |
| 2025-10-08 | 13.70 | 13.95 | 13.70 | 13.84 | +0.36% | 66,332 |
| 2025-10-07 | 13.62 | 13.92 | 13.60 | 13.79 | +1.17% | 64,216 |
| 2025-10-06 | 14.06 | 14.06 | 13.34 | 13.63 | -3.33% | 100,175 |
| 2025-10-03 | 14.00 | 14.22 | 13.90 | 14.10 | +1.22% | 103,690 |
| 2025-10-02 | 14.03 | 14.18 | 13.86 | 13.93 | +0.14% | 107,553 |
| 2025-10-01 | 13.68 | 13.96 | 13.60 | 13.91 | +1.83% | 89,599 |
| 2025-09-30 | 13.64 | 13.88 | 13.48 | 13.66 | +0.07% | 71,791 |
| 2025-09-29 | 13.65 | 13.80 | 13.56 | 13.65 | +0.66% | 58,262 |
| 2025-09-26 | 13.76 | 14.02 | 13.50 | 13.56 | -0.29% | 76,621 |
| 2025-09-25 | 13.58 | 13.72 | 13.50 | 13.60 | +0.22% | 35,636 |
| 2025-09-24 | 13.60 | 13.62 | 13.14 | 13.57 | -0.37% | 77,400 |
| 2025-09-23 | 13.58 | 13.76 | 13.52 | 13.62 | +0.22% | 46,070 |
| 2025-09-22 | 13.90 | 13.90 | 13.48 | 13.59 | -2.16% | 63,957 |
| 2025-09-19 | 13.46 | 13.97 | 13.46 | 13.89 | +3.27% | 198,326 |
| 2025-09-18 | 13.48 | 13.58 | 13.26 | 13.45 | +0.07% | 68,439 |
| 2025-09-17 | 13.00 | 13.51 | 13.00 | 13.44 | +3.38% | 64,293 |
| 2025-09-16 | 13.26 | 13.40 | 12.95 | 13.00 | -2.03% | 75,647 |
| 2025-09-15 | 13.17 | 13.49 | 13.17 | 13.27 | +1.53% | 57,580 |
| 2025-09-12 | 13.48 | 13.48 | 12.87 | 13.07 | -2.97% | 65,621 |
| 2025-09-11 | 13.26 | 13.49 | 13.16 | 13.47 | +1.74% | 59,424 |
| 2025-09-10 | 13.18 | 13.42 | 12.95 | 13.24 | +0.61% | 75,733 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+13.79%）。最弱月份：3月（-10.74%）。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
OPmobility SE（OPM.PA）最新收盘价是多少？
2026-09-02 收于 12.36，来自Closelook数据湖的每日价格记录。
OPM.PA 的52周最高价和最低价是多少？
过去52周最高 18.16、最低 12.20（截至 2026-09-02）。
OPmobility SE 历史上最强和最弱的月份是哪个？
历史上，OPM.PA 最强的日历月份是5月（平均 +13.79%），最弱的是3月（平均 -10.74%），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426根日线计算。