SolarEdge Technologies Inc（SEDG）— 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	31.43	33.29	31.11	31.36	-0.22%	4,952,800
2026-10-15	29.95	31.65	29.89	31.43	+2.98%	2,712,000
2026-10-14	31.30	31.63	30.05	30.52	-6.18%	4,124,700
2026-10-13	30.83	32.62	30.55	32.53	+3.34%	2,564,200
2026-10-12	31.85	32.20	30.88	31.48	-2.27%	1,550,300
2026-10-09	32.83	32.83	31.63	32.21	-0.80%	1,220,200
2026-10-08	32.41	32.89	30.50	32.47	-2.08%	2,742,000
2026-10-07	32.52	33.19	32.04	33.16	-2.59%	2,112,200
2026-10-06	34.04	35.08	33.70	34.04	-0.99%	2,191,400
2026-10-05	33.20	34.66	31.84	34.38	+3.90%	3,071,600
2026-10-02	31.72	33.34	31.57	33.09	+7.19%	2,524,500
2026-10-01	31.76	31.76	29.60	30.87	-3.14%	3,385,200
2026-09-30	32.00	33.33	31.60	31.87	+1.11%	2,755,000
2026-09-29	32.00	32.03	30.75	31.52	-0.03%	2,875,400
2026-09-28	32.58	32.58	31.37	31.53	-3.52%	1,311,700
2026-09-25	31.91	33.25	31.91	32.68	+2.41%	1,882,000
2026-09-24	32.22	32.79	31.45	31.91	-4.32%	3,533,400
2026-09-23	35.98	36.30	32.90	33.35	-7.57%	3,294,100
2026-09-22	36.35	37.17	35.62	36.08	+1.32%	1,934,100
2026-09-21	34.72	36.13	33.50	35.61	+2.68%	2,434,900
2026-09-18	36.54	36.75	33.52	34.68	-3.67%	3,199,000
2026-09-17	35.30	36.77	34.76	36.00	+3.81%	1,507,800
2026-09-16	35.93	35.93	34.06	34.68	-1.64%	3,097,000
2026-09-15	35.24	35.80	34.24	35.26	-0.20%	3,779,600
2026-09-14	33.64	37.23	33.25	35.33	+1.87%	3,688,000
2026-09-11	36.78	37.54	34.55	34.68	-5.63%	4,918,500
2026-09-10	35.57	37.54	29.91	36.75	+4.37%	9,984,800
2026-09-09	37.00	37.71	34.83	35.21	-3.35%	2,448,100
2026-09-08	35.04	37.40	34.95	36.43	+6.52%	4,215,300
2026-09-04	33.86	34.66	33.51	34.20	+1.18%	1,573,000
2026-09-03	33.69	34.41	33.05	33.80	-0.53%	1,836,400
2026-09-02	32.42	34.47	32.42	33.98	+4.59%	2,269,500
2026-09-01	31.87	33.07	31.60	32.49	+0.90%	2,535,000
2026-08-31	31.15	32.43	31.12	32.20	+2.52%	2,062,200
2026-08-28	32.90	33.11	30.94	31.41	-6.27%	3,209,300
2026-08-27	33.78	34.17	32.52	33.51	+1.30%	2,610,100
2026-08-26	32.18	33.69	31.38	33.08	+10.71%	6,561,000
2026-08-25	30.80	31.20	29.81	29.88	-0.70%	2,168,000
2026-08-24	30.20	30.66	29.60	30.09	-2.40%	1,965,400
2026-08-21	31.36	31.95	30.05	30.83	-0.23%	2,375,300
2026-08-20	31.75	32.73	30.54	30.90	-5.21%	2,170,900
2026-08-19	30.44	32.67	30.16	32.60	+9.32%	2,997,800
2026-08-18	29.89	30.80	29.51	29.82	-3.15%	4,274,000
2026-08-17	32.02	32.20	30.55	30.79	-5.03%	2,732,500
2026-08-14	32.20	33.49	32.16	32.42	+0.75%	1,604,900
2026-08-13	31.94	32.64	31.35	32.18	+0.50%	2,223,100
2026-08-12	34.05	34.45	32.01	32.02	-3.87%	2,359,200
2026-08-11	32.75	33.98	32.60	33.31	+3.42%	2,585,400
2026-08-10	31.82	32.97	31.63	32.21	+1.42%	3,458,400
2026-08-07	34.10	35.18	31.35	31.76	-2.79%	8,967,400
2026-08-06	34.48	34.65	31.94	32.67	-3.63%	6,052,900
2026-08-05	39.94	41.74	33.77	33.90	-30.48%	16,844,300
2026-08-04	46.50	49.64	45.29	48.76	+8.07%	3,575,000
2026-08-03	40.75	45.22	40.53	45.12	+9.51%	3,157,200
2026-07-31	42.17	42.91	40.51	41.20	-1.34%	1,163,600
2026-07-30	40.40	42.14	40.00	41.76	+6.97%	1,835,800
2026-07-29	40.81	42.18	38.26	39.04	-2.57%	2,675,200
2026-07-28	41.03	41.37	38.00	40.07	-7.01%	4,811,400
2026-07-27	44.46	44.46	41.08	43.09	+1.15%	1,818,700
2026-07-24	45.47	46.11	41.91	42.60	-5.63%	2,150,600
2026-07-23	47.24	47.63	44.22	45.14	-5.72%	2,340,900
2026-07-22	49.22	50.30	47.80	47.88	-4.75%	1,236,000
2026-07-21	50.00	50.93	47.86	50.27	+3.41%	1,922,700
2026-07-20	53.56	53.60	48.48	48.61	-9.09%	2,704,300
2026-07-17	51.05	54.88	50.06	53.47	+2.16%	1,843,300
2026-07-16	53.60	54.27	50.80	52.34	-4.10%	1,987,600
2026-07-15	55.61	58.05	52.28	54.58	-1.69%	1,850,800
2026-07-14	54.08	56.94	53.06	55.52	+6.50%	2,277,300
2026-07-13	54.10	54.33	51.61	52.13	-5.53%	1,226,800
2026-07-10	55.41	57.35	54.28	55.18	+0.77%	1,058,700
2026-07-09	53.87	56.20	53.00	54.76	+4.48%	1,619,500
2026-07-08	50.34	52.80	47.75	52.41	-1.00%	3,420,100
2026-07-07	54.73	55.80	51.01	52.94	-6.98%	2,652,200
2026-07-06	53.29	58.45	51.21	56.91	+8.65%	2,790,000
2026-07-02	56.71	57.66	51.85	52.38	-6.46%	2,542,000
2026-07-01	57.49	59.92	55.03	56.00	-4.18%	2,252,000
2026-06-30	59.81	60.94	56.27	58.44	+5.56%	4,320,600
2026-06-29	53.06	55.88	50.32	55.36	+6.98%	2,022,900
2026-06-26	51.48	53.39	50.92	51.75	-0.25%	1,507,200
2026-06-25	50.66	51.99	48.10	51.88	+4.30%	3,260,600
2026-06-24	53.94	55.00	48.64	49.74	-5.00%	2,351,700
2026-06-23	54.53	56.01	51.89	52.36	-9.02%	3,099,800
2026-06-22	58.22	60.95	56.83	57.55	-0.86%	2,157,800
2026-06-18	56.30	59.26	51.63	58.05	+6.16%	4,234,900
2026-06-17	59.00	59.00	54.40	54.68	-4.32%	2,591,700
2026-06-16	60.46	63.25	56.83	57.15	-5.05%	1,895,200
2026-06-15	63.04	63.39	57.22	60.19	-1.00%	2,782,300
2026-06-12	59.42	61.42	57.20	60.80	+4.04%	2,154,900
2026-06-11	56.00	58.52	55.28	58.44	+7.15%	2,521,200
2026-06-10	56.50	57.00	53.50	54.54	-5.64%	2,766,900
2026-06-09	64.06	64.80	54.51	57.80	-9.62%	4,458,100
2026-06-08	67.44	68.19	63.81	63.95	+1.23%	2,036,000
2026-06-05	72.00	72.30	62.22	63.17	-13.63%	3,568,000
2026-06-04	70.50	73.95	70.01	73.14	-1.19%	1,969,800
2026-06-03	78.00	78.23	72.94	74.02	-5.72%	2,593,500
2026-06-02	75.80	79.11	73.84	78.51	+3.58%	3,101,200
2026-06-01	73.45	76.93	69.52	75.80	-0.72%	3,097,200
2026-05-29	78.24	81.25	74.19	76.35	+4.32%	4,160,500
2026-05-28	72.48	75.14	70.60	73.19	-0.05%	2,825,000
2026-05-27	70.22	75.58	68.78	73.23	+3.51%	7,113,300
2026-05-26	66.50	75.73	63.00	70.75	+14.21%	8,300,100
2026-05-22	62.80	63.40	58.50	61.95	-1.67%	4,072,400
2026-05-21	56.08	65.16	55.86	63.00	+12.06%	6,794,300
2026-05-20	56.39	58.22	52.95	56.22	+3.10%	4,818,600
2026-05-19	53.65	55.73	50.24	54.53	-1.27%	4,292,500
2026-05-18	59.20	60.20	53.33	55.23	-10.57%	6,667,000
2026-05-15	48.38	63.53	47.50	61.76	+22.93%	14,480,800
2026-05-14	42.61	50.46	41.68	50.24	+17.47%	5,894,000
2026-05-13	41.29	44.20	39.75	42.77	+5.81%	3,974,600
2026-05-12	40.83	41.22	38.51	40.42	-3.28%	2,071,700
2026-05-11	41.31	42.82	41.15	41.79	+1.19%	2,473,400
2026-05-08	39.06	41.64	38.68	41.30	+6.97%	3,830,200
2026-05-07	40.82	40.97	37.55	38.61	-4.92%	4,562,200
2026-05-06	40.86	42.07	37.83	40.61	-9.03%	8,705,700
2026-05-05	42.85	45.00	41.62	44.64	+7.51%	4,878,200
2026-05-04	43.08	43.88	40.15	41.52	-3.24%	2,992,100
2026-05-01	43.03	43.68	41.08	42.91	+0.12%	2,068,400
2026-04-30	42.77	43.45	40.71	42.86	+3.08%	2,661,500
2026-04-29	44.00	44.09	39.37	41.58	-6.12%	4,064,000
2026-04-28	46.05	47.27	44.10	44.29	-6.52%	2,283,100
2026-04-27	45.94	48.95	45.71	47.38	+3.38%	3,662,300
2026-04-24	47.89	48.20	44.27	45.83	-3.23%	3,415,700
2026-04-23	43.27	48.89	42.18	47.36	+11.17%	5,677,400
2026-04-22	41.55	43.45	41.17	42.60	+5.00%	2,856,400
2026-04-21	40.50	42.62	40.11	40.57	+1.88%	2,698,700
2026-04-20	37.52	39.91	36.07	39.82	+3.97%	2,828,300
2026-04-17	39.43	39.84	37.38	38.30	-1.57%	4,301,100
2026-04-16	38.51	39.38	37.62	38.91	+2.85%	3,259,600
2026-04-15	40.51	41.95	36.88	37.83	-11.98%	8,364,600
2026-04-14	44.13	45.10	42.14	42.98	-0.53%	3,178,700
2026-04-13	43.00	44.44	42.00	43.21	+3.47%	2,358,800
2026-04-10	42.25	42.70	40.40	41.76	-0.19%	2,933,200
2026-04-09	43.49	46.20	41.26	41.84	-3.86%	3,937,200
2026-04-08	45.61	46.05	42.18	43.52	-0.75%	4,075,900
2026-04-07	45.67	45.97	42.13	43.85	-2.75%	4,459,500
2026-04-06	48.80	49.30	44.68	45.09	-7.51%	2,881,400
2026-04-02	50.59	52.44	47.82	48.75	-6.02%	2,436,200
2026-04-01	51.97	53.75	50.27	51.87	+1.61%	2,400,300
2026-03-31	48.30	51.92	47.73	51.05	+7.77%	3,043,700
2026-03-30	52.51	52.90	45.80	47.37	-8.48%	3,510,100
2026-03-27	49.48	52.22	49.25	51.76	+2.96%	3,042,800
2026-03-26	50.60	52.96	49.80	50.27	-1.97%	3,478,200
2026-03-25	46.80	52.13	46.65	51.28	+7.57%	3,426,600
2026-03-24	46.26	49.80	46.01	47.67	+2.01%	2,962,900
2026-03-23	50.73	50.95	46.11	46.73	-9.67%	4,634,000
2026-03-20	47.47	53.28	47.46	51.73	+13.29%	9,896,600
2026-03-19	43.43	46.67	43.05	45.66	+1.74%	3,631,700
2026-03-18	42.50	45.42	42.50	44.88	+4.66%	4,129,600
2026-03-17	41.24	42.90	40.80	42.88	+5.33%	2,456,100
2026-03-16	38.18	40.91	38.18	40.71	+8.73%	4,998,500
2026-03-13	35.57	38.09	35.57	37.44	+6.39%	1,987,200
2026-03-12	35.43	36.17	34.78	35.19	-2.49%	1,734,400
2026-03-11	36.40	38.93	35.60	36.09	-5.30%	4,352,400
2026-03-10	35.87	38.27	35.51	38.11	+10.18%	4,645,845
2026-03-09	32.76	34.74	31.50	34.59	+3.53%	3,249,327
2026-03-06	34.00	35.08	33.13	33.41	-5.19%	2,135,800
2026-03-05	36.55	36.80	34.50	35.24	-7.12%	3,076,300
2026-03-04	38.26	39.09	37.07	37.94	+0.34%	1,608,200
2026-03-03	38.95	39.69	37.56	37.81	-6.87%	3,055,100
2026-03-02	35.50	41.12	35.01	40.60	+14.69%	5,109,800
2026-02-27	39.00	39.20	33.96	35.40	-12.38%	5,205,500
2026-02-26	40.73	42.35	39.45	40.40	-4.83%	3,839,600
2026-02-25	43.17	44.43	42.36	42.45	-1.44%	2,688,300
2026-02-24	39.24	43.28	39.16	43.07	+9.37%	5,224,300
2026-02-23	37.30	39.84	36.91	39.38	+3.91%	3,579,200
2026-02-20	35.06	39.70	34.96	37.90	+8.41%	6,123,000
2026-02-19	33.80	35.09	32.17	34.96	-0.40%	3,589,100
2026-02-18	40.26	40.31	33.65	35.10	-5.47%	10,088,100
2026-02-17	35.74	37.61	34.16	37.13	+4.50%	4,275,500
2026-02-13	34.92	36.08	33.98	35.53	+3.25%	1,698,871
2026-02-12	36.50	36.53	33.51	34.41	-5.28%	2,762,120
2026-02-11	37.57	37.84	34.51	36.33	-1.25%	2,544,210
2026-02-10	36.65	37.85	35.62	36.79	-0.03%	2,390,867
2026-02-09	35.92	37.11	35.14	36.80	+2.45%	2,154,059
2026-02-06	34.10	36.58	34.10	35.92	+7.93%	3,028,337
2026-02-05	33.80	34.49	32.02	33.28	-5.02%	3,427,673
2026-02-04	34.18	37.37	32.51	35.04	+13.14%	7,469,949
2026-02-03	31.23	32.31	29.43	30.97	+1.08%	2,602,963
2026-02-02	30.99	31.39	29.77	30.64	-1.00%	1,967,527
2026-01-30	33.22	33.47	30.76	30.95	-9.08%	2,455,398
2026-01-29	35.71	35.79	32.63	34.04	-4.92%	2,420,979
2026-01-28	35.50	36.56	34.76	35.80	+2.84%	1,540,517
2026-01-27	34.99	36.20	33.80	34.81	+1.16%	2,170,904
2026-01-26	34.20	35.34	33.68	34.41	-0.55%	1,568,590
2026-01-23	35.32	36.00	34.42	34.60	+0.17%	2,610,790
2026-01-22	34.12	35.60	34.02	34.54	+3.60%	2,261,510
2026-01-21	32.23	33.48	31.55	33.34	+2.62%	2,031,876
2026-01-20	32.98	33.49	31.73	32.49	-4.19%	2,482,104
2026-01-16	33.65	34.60	32.51	33.91	+0.21%	2,567,319
2026-01-15	35.00	35.45	33.73	33.84	-2.70%	1,765,903
2026-01-14	34.56	34.96	33.61	34.78	+1.37%	1,802,900
2026-01-13	35.81	35.81	33.21	34.31	-2.82%	2,700,755
2026-01-12	32.94	36.86	32.59	35.30	+7.34%	4,243,309
2026-01-09	31.95	33.90	31.14	32.89	+8.69%	4,569,524
2026-01-08	30.22	31.78	29.88	30.26	-0.85%	3,278,094
2026-01-07	30.61	31.56	30.01	30.52	-0.83%	2,500,926
2026-01-06	31.82	32.25	30.32	30.77	-1.55%	2,647,242
2026-01-05	32.60	33.33	30.74	31.26	-0.32%	3,710,280
2026-01-02	30.04	31.83	29.99	31.36	+8.70%	3,111,284
2025-12-31	29.01	29.37	28.48	28.85	-0.59%	2,069,780
2025-12-30	29.33	29.86	28.93	29.02	-0.58%	2,116,827
2025-12-29	29.86	30.93	28.93	29.19	-4.14%	2,456,148
2025-12-26	30.55	30.83	30.03	30.45	-0.94%	1,114,059
2025-12-24	30.70	31.60	30.40	30.74	+0.85%	883,566
2025-12-23	30.49	30.90	30.01	30.48	-1.39%	1,842,502
2025-12-22	29.65	31.94	29.50	30.91	+6.37%	3,549,151
2025-12-19	28.53	29.35	28.26	29.06	+2.07%	3,373,663
2025-12-18	30.30	30.79	28.21	28.47	-1.56%	3,518,887
2025-12-17	29.90	30.83	28.60	28.92	-1.90%	3,102,320
2025-12-16	29.63	30.66	28.75	29.48	+3.29%	4,045,386
2025-12-15	29.98	30.10	28.31	28.54	-3.35%	2,793,237
2025-12-12	31.77	32.05	29.14	29.53	-7.78%	3,111,845
2025-12-11	31.44	32.30	30.30	32.02	+1.46%	2,465,339
2025-12-10	30.23	32.85	30.10	31.56	+4.30%	3,909,629
2025-12-09	29.82	32.15	29.74	30.26	-0.56%	2,980,072
2025-12-08	29.95	30.65	29.11	30.43	+3.08%	3,027,053
2025-12-05	31.86	32.30	29.40	29.52	-7.58%	3,516,938
2025-12-04	31.54	32.53	31.01	31.94	+1.04%	3,230,276
2025-12-03	32.50	32.65	31.09	31.61	-3.21%	3,815,910
2025-12-02	33.13	33.60	32.13	32.66	-0.79%	2,858,922
2025-12-01	35.32	35.41	32.22	32.92	-9.88%	6,048,360
2025-11-28	36.01	37.00	35.29	36.53	+2.99%	1,725,950
2025-11-26	35.05	36.08	34.26	35.47	+1.37%	2,184,325
2025-11-25	34.52	35.97	33.30	34.99	+1.57%	2,159,994
2025-11-24	34.92	36.32	34.09	34.45	+0.00%	2,347,993
2025-11-21	33.32	35.39	31.66	34.45	+4.11%	5,791,543
2025-11-20	34.62	37.07	32.82	33.09	-1.11%	5,020,614
2025-11-19	35.20	36.21	33.10	33.46	-3.85%	2,665,283
2025-11-18	34.51	37.00	33.41	34.80	+1.55%	4,890,639
2025-11-17	35.01	35.84	32.98	34.27	-5.28%	3,357,663
2025-11-14	34.81	37.98	34.33	36.18	-0.66%	3,819,423
2025-11-13	42.17	42.71	35.75	36.42	-14.33%	5,358,281
2025-11-12	45.47	45.89	42.26	42.51	-4.90%	3,583,766
2025-11-11	45.50	46.14	43.02	44.70	-1.50%	4,050,426
2025-11-10	41.57	48.60	41.02	45.38	+13.45%	9,119,058
2025-11-07	37.59	40.15	36.19	40.00	+2.88%	5,171,034
2025-11-06	40.32	41.60	37.88	38.88	-5.22%	5,787,777
2025-11-05	30.52	41.60	30.26	41.02	+28.91%	14,493,120
2025-11-04	31.60	32.69	31.10	31.82	-3.19%	4,138,237
2025-11-03	34.99	34.99	32.16	32.87	-6.33%	5,047,544
2025-10-31	34.70	36.79	34.52	35.09	+2.18%	3,690,817
2025-10-30	36.51	36.73	34.10	34.34	-5.40%	3,349,001
2025-10-29	37.01	38.19	35.87	36.30	-4.07%	4,164,587
2025-10-28	39.86	40.19	37.69	37.84	-4.78%	2,816,532
2025-10-27	40.65	41.00	39.04	39.74	+0.10%	2,519,406
2025-10-24	39.01	41.73	39.00	39.70	+4.97%	4,516,735
2025-10-23	37.92	39.13	37.01	37.82	+0.85%	3,041,065
2025-10-22	38.02	38.83	35.81	37.50	-3.28%	3,321,557
2025-10-21	40.40	40.49	38.45	38.77	-3.07%	2,467,334
2025-10-20	38.21	40.60	37.80	40.00	+8.05%	3,464,905

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（+60.18%）。最弱月份：4月（-22.02%）。基于2年每日数据（2025–2026）。

1月-6.40%
2月+19.48%
3月+20.12%
4月-22.02%
5月+60.18%
6月-1.80%
7月-4.52%
8月+1.87%
9月+7.72%
10月-9.14%
11月+11.13%
12月-12.36%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

SolarEdge Technologies Inc（SEDG）最新收盘价是多少？

2026-10-16 收于 31.36，来自Closelook数据湖的每日价格记录。

SEDG 的52周最高价和最低价是多少？

过去52周最高 81.25、最低 28.21（截至 2026-10-16）。

SolarEdge Technologies Inc 历史上最强和最弱的月份是哪个？

历史上，SEDG 最强的日历月份是5月（平均 +60.18%），最弱的是4月（平均 -22.02%），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。