ROMANDE ENERGIE SA（REHN.SW）— 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	49.90	50.40	49.10	49.40	-1.98%	1,794
2026-10-15	49.60	50.40	49.40	50.40	+1.61%	4,086
2026-10-14	50.00	50.00	49.60	49.60	+0.61%	1,320
2026-10-13	48.80	49.50	48.00	49.30	+0.61%	2,673
2026-10-12	48.60	49.00	48.20	49.00	+0.41%	1,599
2026-10-09	48.90	49.30	48.60	48.80	+0.21%	1,257
2026-10-08	49.50	49.50	48.70	48.70	-2.01%	1,625
2026-10-07	49.50	49.80	49.20	49.70	+0.00%	1,067
2026-10-06	49.90	49.90	49.40	49.70	-0.40%	2,347
2026-10-05	49.30	49.90	49.30	49.90	+1.63%	2,497
2026-10-02	49.20	49.30	48.60	49.10	-0.61%	854
2026-10-01	49.20	49.80	49.10	49.40	+0.00%	1,566
2026-09-30	49.70	49.90	49.20	49.40	-1.00%	1,061
2026-09-29	50.00	50.00	49.50	49.90	+0.00%	2,274
2026-09-28	49.50	49.90	49.00	49.90	+1.22%	2,177
2026-09-25	49.40	49.50	49.00	49.30	+0.20%	1,060
2026-09-24	48.60	49.20	48.60	49.20	+1.65%	2,989
2026-09-23	48.80	48.80	48.00	48.40	-1.22%	2,633
2026-09-22	48.50	49.00	48.10	49.00	+0.62%	1,005
2026-09-21	49.00	49.00	48.10	48.70	-1.02%	2,190
2026-09-18	47.50	49.20	47.40	49.20	+2.93%	12,579
2026-09-17	48.00	48.00	47.20	47.80	-0.42%	2,731
2026-09-16	47.80	48.00	47.20	48.00	+0.00%	938
2026-09-15	49.50	49.50	47.30	48.00	-1.84%	4,559
2026-09-14	48.10	48.90	48.00	48.90	+0.20%	2,431
2026-09-11	49.40	49.50	48.00	48.80	-0.81%	817
2026-09-10	48.50	49.20	48.10	49.20	+1.65%	657
2026-09-09	48.30	48.60	48.00	48.40	-0.21%	1,071
2026-09-08	49.10	49.10	48.20	48.50	-1.22%	1,813
2026-09-07	48.70	49.60	48.70	49.10	+0.41%	1,218
2026-09-04	49.60	49.60	48.80	48.90	-1.21%	2,264
2026-09-03	48.80	49.60	48.10	49.50	+3.34%	2,061
2026-09-02	49.60	50.00	47.90	47.90	-3.82%	1,886
2026-09-01	47.70	49.80	47.60	49.80	+3.97%	2,020
2026-08-31	49.60	49.60	47.90	47.90	-3.04%	1,193
2026-08-28	50.00	50.00	49.00	49.40	-1.20%	600
2026-08-27	48.80	50.00	48.00	50.00	+2.67%	4,639
2026-08-26	48.80	48.80	48.60	48.70	+0.00%	1,913
2026-08-25	48.30	48.80	48.30	48.70	+1.04%	575
2026-08-24	50.00	50.00	48.20	48.20	-3.41%	747
2026-08-21	48.30	49.90	48.30	49.90	+3.10%	319
2026-08-20	48.60	49.50	48.40	48.40	-0.21%	1,661
2026-08-19	49.70	49.70	48.50	48.50	-3.00%	813
2026-08-18	49.80	50.00	49.60	50.00	+0.81%	340
2026-08-17	49.60	50.00	49.40	49.60	+0.40%	1,076
2026-08-14	49.20	49.40	49.00	49.40	+0.82%	177
2026-08-13	49.30	49.50	49.00	49.00	-1.01%	1,314
2026-08-12	50.20	50.40	49.50	49.50	-1.79%	1,729
2026-08-11	50.20	50.40	49.60	50.40	+0.00%	606
2026-08-10	50.60	50.60	49.80	50.40	-0.79%	794
2026-08-07	50.40	50.80	50.00	50.80	+0.40%	589
2026-08-06	49.30	50.60	49.00	50.60	+3.05%	2,194
2026-08-05	51.60	51.60	49.10	49.10	-5.21%	1,440
2026-08-04	50.00	51.80	49.50	51.80	+4.65%	2,317
2026-08-03	49.60	50.00	49.50	49.50	-0.20%	671
2026-07-31	50.60	51.00	49.60	49.60	-2.36%	620
2026-07-30	50.80	50.80	50.00	50.80	-0.39%	603
2026-07-29	51.00	51.00	50.80	51.00	+0.79%	1,063
2026-07-28	50.00	50.60	50.00	50.60	+1.20%	1,647
2026-07-27	50.20	50.20	49.80	50.00	+0.60%	1,018
2026-07-24	50.60	50.60	49.70	49.70	-2.55%	1,102
2026-07-23	48.90	51.00	48.90	51.00	+2.82%	2,782
2026-07-22	50.60	50.60	49.50	49.60	-2.36%	1,763
2026-07-21	49.80	50.80	49.60	50.80	+2.01%	996
2026-07-20	50.40	50.40	49.70	49.80	-1.58%	623
2026-07-17	50.60	50.60	49.90	50.60	-0.39%	760
2026-07-16	50.80	50.80	50.00	50.80	-0.39%	1,290
2026-07-15	49.50	51.00	49.30	51.00	+2.62%	1,292
2026-07-14	49.70	49.70	49.40	49.70	+0.40%	649
2026-07-13	49.80	50.00	49.50	49.50	-0.60%	991
2026-07-10	50.00	50.60	49.80	49.80	-0.80%	1,604
2026-07-09	49.50	50.20	49.50	50.20	+1.83%	518
2026-07-08	50.00	50.00	49.00	49.30	-1.00%	1,952
2026-07-07	50.00	50.00	49.10	49.80	-0.40%	2,654
2026-07-06	49.70	50.20	49.10	50.00	+0.20%	1,049
2026-07-03	50.40	50.60	49.60	49.90	-1.38%	3,539
2026-07-02	47.90	50.60	47.90	50.60	+5.64%	4,469
2026-07-01	48.20	48.50	47.90	47.90	-1.03%	1,801
2026-06-30	48.20	49.00	48.00	48.40	+0.41%	1,973
2026-06-29	47.70	48.60	47.70	48.20	+0.63%	768
2026-06-26	47.90	48.10	47.70	47.90	+0.42%	658
2026-06-25	48.30	48.30	47.50	47.70	-1.65%	2,114
2026-06-24	48.60	48.80	48.00	48.50	+0.21%	780
2026-06-23	49.50	49.50	48.00	48.40	-2.22%	2,553
2026-06-22	50.00	50.40	49.50	49.50	-1.39%	3,165
2026-06-19	50.40	50.80	50.20	50.20	+0.40%	2,427
2026-06-18	49.70	50.40	49.70	50.00	+1.01%	3,141
2026-06-17	49.70	49.70	49.50	49.50	-0.80%	1,821
2026-06-16	50.20	50.20	49.50	49.90	-0.60%	1,010
2026-06-15	48.70	50.20	48.70	50.20	+3.51%	4,832
2026-06-12	48.80	49.20	48.10	48.50	-0.21%	1,076
2026-06-11	47.90	49.10	47.50	48.60	+1.46%	2,374
2026-06-10	48.90	49.20	47.90	47.90	-1.64%	1,969
2026-06-09	48.40	49.80	48.20	48.70	+2.10%	3,595
2026-06-08	48.00	48.40	47.60	47.70	-0.62%	1,280
2026-06-05	48.80	49.10	47.80	48.00	-2.24%	1,761
2026-06-04	48.30	49.30	48.20	49.10	+1.45%	1,048
2026-06-03	49.10	49.10	48.10	48.40	-1.02%	820
2026-06-02	48.40	49.60	48.40	48.90	+1.66%	812
2026-06-01	49.80	49.80	47.80	48.10	-3.80%	3,153
2026-05-29	48.60	50.00	48.20	50.00	+1.42%	5,049
2026-05-28	50.00	50.00	49.30	49.30	-1.79%	1,257
2026-05-27	50.20	51.20	50.00	50.20	+0.40%	3,343
2026-05-26	50.00	50.20	49.50	50.00	+1.01%	2,088
2026-05-22	49.70	49.70	49.10	49.50	+0.20%	3,941
2026-05-21	49.50	49.70	49.00	49.40	+0.20%	1,276
2026-05-20	49.90	50.20	49.10	49.30	-0.80%	2,445
2026-05-19	49.30	50.60	49.10	49.70	+0.40%	2,430
2026-05-18	50.80	50.80	49.30	49.50	-2.94%	2,294
2026-05-15	52.20	52.20	50.20	51.00	-1.92%	4,349
2026-05-13	49.00	52.00	49.00	52.00	+6.12%	5,600
2026-05-12	50.60	50.80	49.00	49.00	-2.39%	2,428
2026-05-11	50.40	51.20	49.70	50.20	-0.40%	1,804
2026-05-08	49.90	50.60	49.80	50.40	+1.00%	1,635
2026-05-07	50.00	50.00	49.50	49.90	+0.20%	1,654
2026-05-06	50.80	50.80	49.60	49.80	-2.73%	2,945
2026-05-05	52.60	52.80	50.80	51.20	-1.92%	2,686
2026-05-04	52.20	52.60	51.80	52.20	+0.77%	1,168
2026-04-30	52.20	53.20	51.80	51.80	-1.15%	2,454
2026-04-29	52.20	52.40	51.60	52.40	+0.77%	2,476
2026-04-28	51.40	52.20	51.20	52.00	+1.56%	5,952
2026-04-27	50.00	51.40	50.00	51.20	+2.40%	3,625
2026-04-24	49.90	50.20	49.70	50.00	+0.00%	1,518
2026-04-23	48.00	50.80	48.00	50.00	+5.71%	8,943
2026-04-22	47.40	47.80	47.30	47.30	-0.84%	2,388
2026-04-21	47.20	49.30	47.20	47.70	+0.42%	3,559
2026-04-20	47.20	47.80	47.10	47.50	+1.50%	2,978
2026-04-17	48.10	48.80	46.80	46.80	-3.31%	2,585
2026-04-16	48.50	49.20	47.00	48.40	+0.41%	3,594
2026-04-15	49.00	49.00	48.20	48.20	-1.43%	252
2026-04-14	49.50	49.50	48.40	48.90	-0.61%	519
2026-04-13	48.90	49.20	48.30	49.20	+0.00%	1,273
2026-04-10	49.00	49.30	48.80	49.20	+2.07%	3,139
2026-04-09	48.50	49.00	48.20	48.20	+0.00%	2,024
2026-04-08	49.00	49.00	48.20	48.20	-0.62%	1,552
2026-04-07	49.70	49.80	48.40	48.50	-2.41%	3,250
2026-04-02	49.40	49.70	49.40	49.70	+0.00%	1,030
2026-04-01	49.00	49.80	49.00	49.70	+1.02%	3,041
2026-03-31	48.10	49.20	48.00	49.20	+2.93%	2,547
2026-03-30	48.70	49.20	47.30	47.80	-3.43%	2,497
2026-03-27	49.80	49.80	49.00	49.50	-0.60%	2,788
2026-03-26	48.50	49.80	47.90	49.80	+2.47%	8,167
2026-03-25	47.90	48.60	47.30	48.60	+0.83%	1,911
2026-03-24	47.20	48.20	47.20	48.20	+2.34%	1,027
2026-03-23	47.90	48.10	46.70	47.10	-3.29%	2,250
2026-03-20	48.00	48.70	47.20	48.70	+1.46%	3,597
2026-03-19	47.60	48.00	45.10	48.00	+0.84%	2,443
2026-03-18	48.00	48.00	47.60	47.60	-0.83%	685
2026-03-17	47.60	48.00	47.30	48.00	+0.21%	1,677
2026-03-16	48.00	48.00	47.00	47.90	-0.21%	2,877
2026-03-13	47.70	48.00	47.70	48.00	+0.00%	1,581
2026-03-12	47.90	48.00	47.60	48.00	+0.21%	2,086
2026-03-11	46.90	48.70	46.20	47.90	+1.48%	4,879
2026-03-10	47.80	48.00	46.70	47.20	-1.26%	5,541
2026-03-09	47.80	47.80	46.50	47.80	+0.21%	2,946
2026-03-06	47.80	48.50	47.50	47.70	+0.42%	3,623
2026-03-05	47.50	48.30	46.80	47.50	-0.63%	1,270
2026-03-04	47.70	48.20	47.40	47.80	+0.21%	5,606
2026-03-03	47.00	48.00	46.50	47.70	+2.14%	1,584
2026-03-02	45.00	46.70	43.60	46.70	+2.86%	3,597
2026-02-27	46.00	46.00	45.40	45.40	-1.94%	1,416
2026-02-26	45.60	46.80	44.80	46.30	+0.87%	2,139
2026-02-25	46.00	46.20	45.60	45.90	-0.22%	1,259
2026-02-24	47.00	47.50	46.00	46.00	-2.75%	2,639
2026-02-23	46.90	47.30	46.00	47.30	+0.85%	2,664
2026-02-20	45.00	46.90	45.00	46.90	+4.22%	2,214
2026-02-19	44.90	45.00	44.60	45.00	+0.22%	2,809
2026-02-18	44.80	44.90	44.50	44.90	+0.45%	4,426
2026-02-17	43.50	44.80	43.50	44.70	+3.47%	3,364
2026-02-16	43.80	44.20	43.20	43.20	-1.14%	4,426
2026-02-13	43.50	43.70	43.50	43.70	+0.00%	910
2026-02-12	43.40	43.70	43.00	43.70	+0.69%	1,550
2026-02-11	42.70	43.50	42.70	43.40	+1.64%	1,625
2026-02-10	42.40	42.90	42.20	42.70	+0.23%	1,322
2026-02-09	42.50	42.90	42.00	42.60	-0.23%	3,817
2026-02-06	42.40	43.20	42.40	42.70	+1.18%	540
2026-02-05	43.00	43.30	42.20	42.20	-2.99%	4,165
2026-02-04	42.40	43.50	42.40	43.50	+2.59%	4,360
2026-02-03	42.40	42.40	42.00	42.40	-0.47%	1,441
2026-02-02	42.80	42.80	42.40	42.60	-0.47%	912
2026-01-30	42.30	42.80	42.20	42.80	+0.71%	2,229
2026-01-29	42.20	43.00	42.20	42.50	+0.47%	3,260
2026-01-28	42.50	42.70	42.20	42.30	-0.70%	1,551
2026-01-27	42.90	42.90	42.60	42.60	-0.93%	872
2026-01-26	43.20	43.20	42.60	43.00	-1.38%	2,202
2026-01-23	43.80	43.80	43.00	43.60	+0.00%	1,328
2026-01-22	43.40	43.60	43.00	43.60	+0.69%	839
2026-01-21	43.60	43.70	43.10	43.30	-1.14%	1,471
2026-01-20	44.00	44.00	43.30	43.80	-0.45%	3,713
2026-01-19	43.80	44.00	43.30	44.00	+0.00%	1,387
2026-01-16	43.80	44.00	43.10	44.00	+0.00%	1,815
2026-01-15	43.90	44.00	43.40	44.00	+0.23%	844
2026-01-14	43.50	43.90	43.50	43.90	+0.92%	1,597
2026-01-13	43.60	43.60	43.50	43.50	+0.46%	250
2026-01-12	43.70	43.70	42.60	43.30	-0.69%	2,099
2026-01-09	43.70	43.70	43.00	43.60	-0.23%	1,477
2026-01-08	43.90	43.90	42.70	43.70	-0.46%	1,506
2026-01-07	43.40	43.90	43.20	43.90	+1.15%	1,298
2026-01-06	43.20	43.40	42.90	43.40	+0.46%	1,709
2026-01-05	43.20	43.40	43.00	43.20	-0.46%	675
2025-12-30	43.10	43.40	43.00	43.40	+0.70%	779
2025-12-29	42.40	43.10	42.20	43.10	+1.17%	897
2025-12-23	42.10	43.00	42.10	42.60	+0.71%	920
2025-12-22	42.80	43.00	42.00	42.30	-2.53%	5,684
2025-12-19	42.60	43.40	42.60	43.40	+2.12%	1,949
2025-12-18	43.20	43.30	42.50	42.50	-2.07%	1,450
2025-12-17	43.40	43.40	42.80	43.40	+0.00%	1,253
2025-12-16	43.00	43.40	43.00	43.40	+0.00%	2,094
2025-12-15	43.20	43.40	42.80	43.40	+1.40%	1,479
2025-12-12	43.00	43.00	42.60	42.80	-0.47%	823
2025-12-11	43.00	43.00	42.80	43.00	-0.46%	1,611
2025-12-10	43.20	43.20	42.80	43.20	-0.46%	857
2025-12-09	44.20	44.20	43.20	43.40	-2.03%	1,566
2025-12-08	44.30	44.30	42.90	44.30	+0.45%	2,133
2025-12-05	43.80	44.10	43.40	44.10	+0.23%	1,149
2025-12-04	44.20	44.20	43.40	44.00	-0.90%	1,981
2025-12-03	43.10	44.70	42.90	44.40	+2.78%	2,320
2025-12-02	44.00	44.00	42.60	43.20	-2.04%	1,836
2025-12-01	44.50	44.60	43.80	44.10	-1.56%	802
2025-11-28	44.10	44.80	43.20	44.80	+1.13%	2,533
2025-11-27	44.00	44.30	43.40	44.30	+0.68%	1,199
2025-11-26	44.00	44.00	43.40	44.00	+0.00%	2,234
2025-11-25	43.60	44.00	43.50	44.00	+0.46%	1,488
2025-11-24	43.60	44.00	43.30	43.80	-0.45%	1,244
2025-11-21	43.30	44.00	43.10	44.00	+2.09%	1,363
2025-11-20	44.50	44.50	43.10	43.10	-2.05%	1,412
2025-11-19	43.20	44.00	43.00	44.00	+1.85%	1,002
2025-11-18	42.80	43.20	42.80	43.20	+0.47%	785
2025-11-17	43.30	43.30	42.70	43.00	+0.00%	1,285
2025-11-14	43.50	43.50	42.70	43.00	-1.83%	1,765
2025-11-13	43.50	43.80	43.40	43.80	+0.69%	1,959
2025-11-12	42.60	43.50	42.60	43.50	+1.64%	320
2025-11-11	41.80	42.80	41.80	42.80	+1.90%	1,918
2025-11-10	42.10	42.10	41.90	42.00	-0.47%	1,042
2025-11-07	43.00	43.00	42.10	42.20	-2.99%	2,736
2025-11-06	42.90	43.50	42.50	43.50	+0.93%	770
2025-11-05	42.90	43.10	42.50	43.10	+1.41%	2,122
2025-11-04	42.70	42.70	42.30	42.50	+0.00%	197
2025-11-03	43.50	43.50	42.20	42.50	-1.85%	1,158
2025-10-31	43.30	43.50	43.10	43.30	-0.46%	737
2025-10-30	42.20	43.80	42.20	43.50	+3.08%	3,049
2025-10-29	42.80	43.00	42.20	42.20	-1.17%	1,661
2025-10-28	42.70	42.70	42.20	42.70	-0.47%	820
2025-10-27	42.50	42.90	42.10	42.90	+0.47%	613
2025-10-24	42.50	42.70	42.10	42.70	+0.47%	636
2025-10-23	42.40	42.50	42.00	42.50	+0.71%	406
2025-10-22	42.80	42.80	42.00	42.20	-1.40%	1,953
2025-10-21	42.30	42.80	41.80	42.80	+0.71%	1,412
2025-10-20	42.20	42.50	41.60	42.50	+0.24%	1,520
2025-10-17	42.00	42.40	41.70	42.40	+0.95%	885

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+5.41%）。最弱月份：6月（-1.95%）。基于2年每日数据（2025–2026）。

1月+1.31%
2月+0.17%
3月+2.33%
4月+0.31%
5月-1.40%
6月-1.95%
7月+1.77%
8月-0.40%
9月-0.28%
10月+3.59%
11月+5.41%
12月-1.59%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

ROMANDE ENERGIE SA（REHN.SW）最新收盘价是多少？

2026-10-16 收于 49.40，来自Closelook数据湖的每日价格记录。

REHN.SW 的52周最高价和最低价是多少？

过去52周最高 53.20、最低 41.60（截至 2026-10-16）。

ROMANDE ENERGIE SA 历史上最强和最弱的月份是哪个？

历史上，REHN.SW 最强的日历月份是11月（平均 +5.41%），最弱的是6月（平均 -1.95%），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。