PagSeguro Digital Ltd（PAGS）— 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	11.15	11.21	10.91	11.00	-1.08%	3,078,900
2026-10-15	10.60	11.22	10.58	11.12	+2.68%	3,670,700
2026-10-14	10.80	10.89	10.55	10.83	-1.46%	3,873,400
2026-10-13	11.07	11.20	10.88	10.99	-1.35%	2,770,200
2026-10-12	11.14	11.29	11.04	11.14	-0.18%	3,238,000
2026-10-09	10.81	11.17	10.73	11.16	+4.49%	5,272,900
2026-10-08	10.42	10.83	10.36	10.68	+1.62%	5,535,500
2026-10-07	10.64	10.93	10.49	10.51	-1.96%	4,984,400
2026-10-06	10.96	11.12	10.61	10.72	-2.10%	7,441,400
2026-10-05	10.30	11.20	10.30	10.95	+21.40%	18,828,400
2026-10-02	8.98	9.02	8.69	9.02	+1.69%	3,800,300
2026-10-01	8.96	9.09	8.66	8.87	-0.34%	3,015,500
2026-09-30	8.91	9.04	8.73	8.90	+1.14%	5,612,600
2026-09-29	8.85	8.93	8.70	8.80	-1.12%	3,720,300
2026-09-28	8.94	9.04	8.81	8.90	-1.66%	2,770,600
2026-09-25	9.04	9.19	8.96	9.05	+0.33%	1,623,000
2026-09-24	9.06	9.15	8.93	9.02	-0.77%	2,526,500
2026-09-23	9.33	9.45	9.06	9.09	-3.30%	1,995,900
2026-09-22	9.41	9.56	9.10	9.40	-0.74%	4,284,100
2026-09-21	9.20	9.51	9.18	9.47	+2.27%	2,097,600
2026-09-18	9.55	9.56	9.24	9.26	-3.14%	5,043,800
2026-09-17	9.53	9.67	9.32	9.56	+0.95%	3,697,100
2026-09-16	9.39	9.48	9.20	9.47	-1.56%	3,179,300
2026-09-15	9.94	10.01	9.61	9.62	-3.12%	2,554,900
2026-09-14	10.00	10.04	9.81	9.93	-1.88%	2,742,700
2026-09-11	10.11	10.31	10.04	10.12	-0.10%	2,852,500
2026-09-10	9.55	10.15	9.54	10.13	+5.41%	3,249,800
2026-09-09	9.71	9.79	9.53	9.61	-1.44%	4,801,700
2026-09-08	9.91	10.01	9.71	9.75	+0.21%	1,939,500
2026-09-04	9.96	9.96	9.65	9.73	-2.31%	1,972,300
2026-09-03	9.92	9.99	9.70	9.96	+1.22%	4,048,600
2026-09-02	9.38	9.90	9.30	9.84	+7.66%	3,961,600
2026-09-01	8.95	9.40	8.95	9.14	+1.33%	3,861,800
2026-08-31	8.93	9.10	8.93	9.02	+1.46%	2,555,300
2026-08-28	8.95	9.02	8.84	8.89	-0.45%	1,624,400
2026-08-27	9.02	9.14	8.90	8.93	-1.22%	1,336,100
2026-08-26	8.98	9.21	8.98	9.04	+0.11%	2,437,000
2026-08-25	8.70	9.04	8.61	9.03	+3.79%	2,967,000
2026-08-24	8.60	8.91	8.55	8.70	+0.93%	2,286,000
2026-08-21	8.52	8.69	8.46	8.62	+2.13%	1,870,100
2026-08-20	8.61	8.63	8.42	8.44	-1.75%	2,162,500
2026-08-19	8.59	8.76	8.53	8.59	+1.78%	2,235,100
2026-08-18	8.66	8.70	8.43	8.44	-2.54%	2,685,700
2026-08-17	8.72	8.81	8.49	8.66	-0.69%	2,802,600
2026-08-14	8.83	9.03	8.60	8.72	-1.13%	3,348,000
2026-08-13	8.85	9.00	8.70	8.82	+1.15%	3,358,400
2026-08-12	8.91	8.92	8.53	8.72	-1.91%	5,956,000
2026-08-11	9.11	9.13	8.85	8.89	-2.09%	3,557,800
2026-08-10	9.15	9.17	9.02	9.08	-0.66%	1,763,500
2026-08-07	9.48	9.48	9.09	9.14	-2.35%	3,250,200
2026-08-06	9.30	9.37	9.17	9.36	-0.43%	2,755,600
2026-08-05	9.54	9.74	9.38	9.40	-1.05%	1,970,300
2026-08-04	9.62	9.69	9.44	9.50	-1.04%	2,229,900
2026-08-03	9.73	9.83	9.55	9.60	-0.41%	2,135,800
2026-07-31	9.78	9.84	9.55	9.64	-2.03%	1,385,600
2026-07-30	9.67	9.85	9.50	9.84	+3.14%	2,588,200
2026-07-29	9.46	9.78	9.44	9.54	-0.73%	4,110,600
2026-07-28	9.39	9.64	9.27	9.61	+2.45%	2,375,600
2026-07-27	9.30	9.44	9.30	9.38	+1.96%	1,843,000
2026-07-24	9.47	9.49	9.16	9.20	-2.75%	2,430,000
2026-07-23	9.54	9.60	9.34	9.46	-2.17%	2,283,900
2026-07-22	9.57	9.71	9.46	9.67	+0.94%	2,438,300
2026-07-21	9.36	9.61	9.23	9.58	+3.12%	3,923,800
2026-07-20	9.07	9.37	9.07	9.29	+2.77%	3,235,800
2026-07-17	8.89	9.20	8.87	9.04	-1.20%	2,500,700
2026-07-16	9.20	9.31	9.06	9.15	-0.65%	3,491,700
2026-07-15	9.09	9.31	9.01	9.21	-0.75%	3,552,700
2026-07-14	9.29	9.38	9.14	9.28	+0.00%	2,003,000
2026-07-13	9.29	9.40	9.20	9.28	+0.32%	3,056,000
2026-07-10	9.24	9.39	9.20	9.25	+2.78%	2,385,900
2026-07-09	8.72	9.05	8.65	9.00	+2.62%	3,009,500
2026-07-08	8.77	8.95	8.66	8.77	-1.46%	3,298,000
2026-07-07	9.04	9.21	8.81	8.90	-0.34%	4,429,100
2026-07-06	9.13	9.14	8.66	8.93	-2.08%	4,075,500
2026-07-02	9.13	9.25	9.05	9.12	+0.77%	2,912,100
2026-07-01	9.03	9.18	9.02	9.05	+0.00%	2,310,200
2026-06-30	9.02	9.07	8.85	9.05	-0.33%	2,066,100
2026-06-29	9.11	9.19	8.91	9.08	+0.11%	2,542,900
2026-06-26	8.71	9.17	8.71	9.07	+3.78%	6,835,300
2026-06-25	8.85	8.88	8.61	8.74	-0.34%	1,823,200
2026-06-24	8.76	8.98	8.75	8.77	+0.11%	2,509,500
2026-06-23	8.72	8.87	8.64	8.76	-0.57%	2,912,500
2026-06-22	8.68	8.97	8.68	8.81	-0.11%	5,671,600
2026-06-18	8.96	9.02	8.73	8.82	-1.01%	6,591,600
2026-06-17	9.00	9.33	8.88	8.91	-0.78%	4,096,700
2026-06-16	8.98	9.04	8.89	8.98	+1.24%	2,122,600
2026-06-15	9.12	9.22	8.83	8.87	-1.00%	2,660,600
2026-06-12	9.04	9.07	8.88	8.96	+0.22%	2,485,900
2026-06-11	8.64	8.98	8.59	8.94	+4.56%	3,049,000
2026-06-10	8.61	8.76	8.54	8.55	-2.17%	3,783,700
2026-06-09	8.62	8.76	8.54	8.74	+2.46%	2,142,900
2026-06-08	8.64	8.65	8.49	8.53	+0.00%	2,579,700
2026-06-05	8.70	8.90	8.49	8.53	-3.18%	3,421,200
2026-06-04	8.87	8.94	8.72	8.81	+0.46%	2,125,400
2026-06-03	9.10	9.11	8.69	8.77	-4.88%	3,820,100
2026-06-02	9.31	9.35	9.18	9.22	-2.23%	4,407,500
2026-06-01	9.33	9.52	9.25	9.43	+0.86%	3,131,100
2026-05-29	9.36	9.45	9.26	9.35	+0.21%	3,052,100
2026-05-28	9.19	9.48	9.16	9.33	+0.65%	2,188,300
2026-05-27	9.25	9.44	9.24	9.27	+0.54%	2,839,300
2026-05-26	9.20	9.28	9.05	9.22	+0.88%	3,486,500
2026-05-22	9.28	9.36	9.04	9.14	-1.93%	2,627,300
2026-05-21	9.13	9.46	9.03	9.32	+0.00%	3,336,800
2026-05-20	8.99	9.43	8.99	9.32	+4.13%	3,104,600
2026-05-19	9.04	9.10	8.85	8.95	-2.51%	6,479,200
2026-05-18	8.80	9.29	8.80	9.18	+3.61%	5,539,400
2026-05-15	8.74	8.91	8.63	8.86	-1.66%	5,085,600
2026-05-14	8.71	9.16	8.71	9.01	+4.40%	3,563,300
2026-05-13	9.60	9.60	8.60	8.63	-11.76%	10,539,200
2026-05-12	9.65	9.90	9.62	9.78	+0.41%	2,997,500
2026-05-11	10.06	10.08	9.64	9.74	-3.47%	2,632,500
2026-05-08	10.23	10.29	10.06	10.09	-0.30%	2,189,100
2026-05-07	10.46	10.46	10.12	10.12	-2.79%	4,056,100
2026-05-06	10.03	10.47	10.03	10.41	+5.15%	3,463,600
2026-05-05	9.86	10.00	9.75	9.90	+1.54%	3,106,200
2026-05-04	9.88	10.05	9.70	9.75	-1.22%	2,871,500
2026-05-01	10.09	10.13	9.86	9.87	-1.50%	2,874,400
2026-04-30	9.94	10.04	9.77	10.02	+1.62%	3,369,400
2026-04-29	10.01	10.04	9.77	9.86	-2.47%	2,322,900
2026-04-28	10.19	10.30	10.00	10.11	-1.37%	3,163,300
2026-04-27	10.21	10.38	10.18	10.25	+0.10%	2,506,800
2026-04-24	10.25	10.34	10.01	10.24	+0.49%	3,139,400
2026-04-23	10.61	10.66	10.12	10.19	-5.30%	4,168,800
2026-04-22	10.98	11.00	10.58	10.76	-2.98%	4,040,500
2026-04-21	11.40	11.52	11.02	11.09	-2.03%	2,951,000
2026-04-20	11.23	11.38	10.91	11.32	+0.53%	3,276,700
2026-04-17	11.77	11.82	11.24	11.26	-2.76%	3,418,900
2026-04-16	11.32	11.64	11.29	11.58	+2.12%	3,248,500
2026-04-15	11.00	11.41	11.00	11.34	+4.04%	5,270,200
2026-04-14	10.91	11.06	10.86	10.90	+0.93%	2,704,900
2026-04-13	10.58	10.80	10.44	10.80	+1.22%	3,908,900
2026-04-10	10.81	10.89	10.58	10.67	+0.19%	4,756,300
2026-04-09	10.79	10.91	10.43	10.65	-1.02%	4,280,800
2026-04-08	11.24	11.33	10.65	10.76	+2.09%	2,779,200
2026-04-07	10.50	10.54	10.29	10.54	-0.85%	3,946,600
2026-04-06	10.38	10.77	10.37	10.63	+2.80%	4,749,500
2026-04-02	10.20	10.61	9.99	10.34	-1.80%	3,129,900
2026-04-01	10.40	10.73	10.33	10.53	+5.09%	5,460,000
2026-03-31	9.88	10.04	9.66	10.02	+3.19%	2,863,900
2026-03-30	9.74	9.93	9.64	9.71	+0.62%	2,576,800
2026-03-27	9.73	10.02	9.64	9.65	-2.13%	3,173,700
2026-03-26	10.06	10.29	9.86	9.86	-3.62%	1,640,900
2026-03-25	10.20	10.34	10.05	10.23	+2.71%	1,561,400
2026-03-24	9.88	10.12	9.74	9.96	-0.30%	2,410,900
2026-03-23	9.67	10.10	9.55	9.99	+6.39%	3,672,900
2026-03-20	9.58	9.58	9.20	9.39	-2.39%	4,664,800
2026-03-19	9.30	9.68	9.30	9.62	-0.10%	1,868,000
2026-03-18	9.61	9.78	9.54	9.63	-1.03%	2,257,100
2026-03-17	9.74	9.95	9.68	9.73	+1.46%	3,170,700
2026-03-16	9.54	9.69	9.49	9.59	+2.35%	2,304,600
2026-03-13	9.52	9.72	9.31	9.37	-0.32%	4,023,400
2026-03-12	9.92	9.93	9.21	9.40	-7.30%	6,725,900
2026-03-11	10.10	10.35	9.82	10.14	+0.20%	4,506,000
2026-03-10	10.06	10.30	9.96	10.12	+1.40%	3,951,300
2026-03-09	9.72	10.00	9.53	9.98	+1.32%	12,665,000
2026-03-06	9.93	10.08	9.76	9.85	-2.38%	3,965,300
2026-03-05	9.98	10.66	9.81	10.09	-4.54%	9,145,800
2026-03-04	10.24	10.71	10.14	10.57	+5.59%	6,078,800
2026-03-03	10.16	10.22	9.59	10.01	-6.71%	6,653,300
2026-03-02	10.30	10.76	10.25	10.73	+1.13%	2,486,100
2026-02-27	10.51	10.69	10.44	10.61	-0.19%	2,771,500
2026-02-26	10.67	10.78	10.35	10.63	-1.30%	3,904,500
2026-02-25	10.98	11.04	10.71	10.77	-1.46%	3,871,900
2026-02-24	10.52	10.97	10.50	10.93	+3.41%	2,951,100
2026-02-23	11.14	11.28	10.49	10.57	-6.38%	5,692,300
2026-02-20	11.00	11.33	10.90	11.29	+2.17%	3,222,000
2026-02-19	10.50	11.17	10.45	11.05	+4.25%	3,696,900
2026-02-18	10.37	10.71	10.33	10.60	+3.01%	3,624,600
2026-02-17	10.55	10.65	10.09	10.29	-2.46%	2,247,000
2026-02-13	10.45	10.56	10.02	10.55	+0.96%	3,815,700
2026-02-12	11.07	11.29	10.43	10.45	-6.45%	5,799,600
2026-02-11	11.47	11.53	11.00	11.17	-1.24%	6,454,700
2026-02-10	11.33	11.46	11.16	11.31	-0.96%	3,247,800
2026-02-09	10.96	11.56	10.90	11.42	+3.91%	4,166,700
2026-02-06	10.78	11.01	10.37	10.99	+3.58%	3,556,100
2026-02-05	10.82	11.10	10.54	10.61	-2.30%	4,669,400
2026-02-04	11.23	11.27	10.66	10.86	-4.23%	4,412,300
2026-02-03	11.49	11.90	11.07	11.34	-0.87%	4,002,600
2026-02-02	11.17	11.54	11.17	11.44	+1.69%	4,001,900
2026-01-30	11.59	11.72	11.15	11.25	-6.25%	5,434,800
2026-01-29	12.05	12.32	11.70	12.00	+0.25%	6,633,400
2026-01-28	11.93	11.99	11.60	11.97	+1.18%	4,362,600
2026-01-27	11.50	12.10	11.50	11.83	+4.41%	5,502,500
2026-01-26	11.00	11.44	10.97	11.33	+3.19%	2,487,600
2026-01-23	10.90	11.10	10.84	10.98	+0.46%	2,144,200
2026-01-22	10.65	11.01	10.61	10.93	+4.19%	6,570,200
2026-01-21	10.33	10.65	10.30	10.49	+2.24%	6,480,200
2026-01-20	9.80	10.44	9.76	10.26	+1.79%	3,353,200
2026-01-16	10.19	10.23	10.02	10.08	-1.47%	2,465,300
2026-01-15	10.05	10.32	9.84	10.23	+1.69%	2,860,600
2026-01-14	10.18	10.37	9.95	10.06	-0.69%	2,889,100
2026-01-13	10.31	10.38	9.95	10.13	-2.88%	3,662,300
2026-01-12	10.16	10.45	10.09	10.43	+1.36%	3,169,500
2026-01-09	10.03	10.30	10.00	10.29	+3.63%	3,878,200
2026-01-08	9.57	9.96	9.53	9.93	+3.22%	4,664,600
2026-01-07	9.80	9.80	9.42	9.62	-2.83%	5,494,400
2026-01-06	10.15	10.46	9.78	9.90	-2.27%	3,704,300
2026-01-05	9.72	10.15	9.57	10.13	+4.76%	3,722,500
2026-01-02	9.90	9.98	9.63	9.67	+0.31%	2,384,300
2025-12-31	9.61	9.69	9.56	9.64	-1.03%	1,869,900
2025-12-30	9.71	9.86	9.69	9.74	+0.62%	2,037,400
2025-12-29	9.67	9.75	9.62	9.68	-0.92%	2,075,200
2025-12-26	9.76	9.84	9.61	9.77	+0.21%	2,045,500
2025-12-24	9.74	9.77	9.68	9.75	+0.00%	863,100
2025-12-23	9.64	9.88	9.63	9.75	+0.72%	4,831,400
2025-12-22	9.57	9.69	9.41	9.68	+1.26%	2,309,200
2025-12-19	9.58	9.74	9.50	9.56	+0.31%	3,141,000
2025-12-18	9.50	9.59	9.38	9.53	+2.03%	3,558,000
2025-12-17	9.71	9.71	9.32	9.34	-3.81%	5,029,100
2025-12-16	9.92	9.92	9.63	9.71	-3.09%	3,745,100
2025-12-15	10.43	10.43	9.96	10.02	-2.34%	3,730,200
2025-12-12	10.30	10.45	10.20	10.26	+0.39%	4,016,100
2025-12-11	10.06	10.28	10.06	10.22	+1.39%	3,353,700
2025-12-10	9.83	10.27	9.73	10.08	+1.72%	4,426,700
2025-12-09	9.83	9.97	9.75	9.91	-1.10%	3,230,200
2025-12-08	9.94	10.16	9.81	10.02	+2.24%	4,181,700
2025-12-05	10.40	10.55	9.73	9.80	-5.50%	6,054,600
2025-12-04	10.59	10.66	10.20	10.37	+0.48%	4,658,100
2025-12-03	10.97	11.07	10.27	10.32	-5.58%	7,392,000
2025-12-02	10.48	10.96	10.46	10.93	+4.89%	5,530,200
2025-12-01	10.29	10.47	10.23	10.42	-0.57%	4,073,000
2025-11-28	10.10	10.58	10.00	10.48	+4.80%	4,099,300
2025-11-26	9.79	10.00	9.79	10.00	+2.04%	4,390,600
2025-11-25	10.01	10.01	9.47	9.80	-0.41%	5,604,400
2025-11-24	9.74	9.95	9.62	9.84	+1.65%	8,256,800
2025-11-21	9.35	9.71	9.30	9.68	+4.99%	6,764,500
2025-11-20	10.04	10.15	9.14	9.22	-6.96%	9,660,300
2025-11-19	9.61	9.99	9.52	9.91	+3.44%	8,647,500
2025-11-18	9.35	9.69	9.28	9.58	+2.24%	4,890,800
2025-11-17	9.31	9.61	9.20	9.37	-0.21%	5,293,000
2025-11-14	9.29	9.54	9.25	9.39	+0.00%	3,655,300
2025-11-13	9.82	10.29	9.37	9.39	-0.53%	10,140,400
2025-11-12	9.94	9.94	9.40	9.44	-4.93%	5,598,600
2025-11-11	9.54	9.95	9.48	9.93	+4.75%	4,461,700
2025-11-10	9.42	9.60	9.35	9.48	+2.38%	3,088,800
2025-11-07	9.32	9.32	8.96	9.26	-2.22%	4,061,300
2025-11-06	9.71	9.71	9.44	9.47	-1.66%	2,431,500
2025-11-05	9.40	9.66	9.36	9.63	+3.44%	3,032,300
2025-11-04	9.28	9.43	9.22	9.31	-1.59%	2,689,500
2025-11-03	9.67	9.70	9.41	9.46	-1.36%	3,320,600
2025-10-31	9.40	9.60	9.35	9.59	+2.24%	3,137,400
2025-10-30	9.39	9.56	9.27	9.38	-1.26%	2,062,000
2025-10-29	9.66	9.77	9.46	9.50	-1.86%	3,492,700
2025-10-28	9.89	9.89	9.52	9.68	-2.71%	4,609,900
2025-10-27	9.80	10.04	9.66	9.95	+3.86%	5,009,400
2025-10-24	9.55	9.74	9.45	9.58	+2.13%	5,645,900
2025-10-23	9.11	9.40	9.00	9.38	+3.19%	3,817,100
2025-10-22	9.03	9.15	8.94	9.09	+0.11%	4,005,900
2025-10-21	8.98	9.22	8.94	9.08	+0.55%	2,976,000
2025-10-20	8.86	9.04	8.76	9.03	+2.96%	3,430,700

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（+16.28%）。最弱月份：12月（-7.49%）。基于2年每日数据（2025–2026）。

1月+16.28%
2月-3.15%
3月+0.12%
4月+12.88%
5月-6.94%
6月+0.84%
7月-5.31%
8月+4.79%
9月+4.12%
10月-2.64%
11月+10.78%
12月-7.49%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

PagSeguro Digital Ltd（PAGS）最新收盘价是多少？

2026-10-16 收于 11.00，来自Closelook数据湖的每日价格记录。

PAGS 的52周最高价和最低价是多少？

过去52周最高 12.32、最低 8.42（截至 2026-10-16）。

PagSeguro Digital Ltd 历史上最强和最弱的月份是哪个？

历史上，PAGS 最强的日历月份是1月（平均 +16.28%），最弱的是12月（平均 -7.49%），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。