Sociedad Quimica y Minera de Chile SA ADR B（SQM）— 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 | 79.76 | 81.52 | 78.92 | 81.14 | +0.78% | 740,044 |
| 2026-09-01 | 78.05 | 81.69 | 78.02 | 80.51 | +1.90% | 993,462 |
| 2026-08-31 | 79.27 | 80.31 | 78.47 | 79.01 | +0.48% | 885,827 |
| 2026-08-28 | 81.32 | 81.97 | 78.51 | 78.63 | -2.24% | 893,946 |
| 2026-08-27 | 79.86 | 80.50 | 78.74 | 80.43 | +2.75% | 720,600 |
| 2026-08-26 | 78.05 | 79.01 | 77.30 | 78.28 | -1.17% | 856,500 |
| 2026-08-25 | 80.10 | 80.55 | 78.80 | 79.21 | -3.79% | 1,065,400 |
| 2026-08-24 | 83.03 | 83.87 | 81.58 | 82.33 | +0.45% | 1,260,500 |
| 2026-08-21 | 81.00 | 84.50 | 80.67 | 81.96 | +4.47% | 1,677,100 |
| 2026-08-20 | 75.36 | 78.54 | 74.18 | 78.45 | +4.07% | 833,000 |
| 2026-08-19 | 75.26 | 77.02 | 74.56 | 75.38 | +1.22% | 1,083,100 |
| 2026-08-18 | 73.69 | 74.61 | 73.05 | 74.47 | -0.84% | 867,600 |
| 2026-08-17 | 74.27 | 75.15 | 73.35 | 75.10 | +1.05% | 811,900 |
| 2026-08-14 | 72.25 | 74.63 | 72.25 | 74.32 | +2.99% | 687,800 |
| 2026-08-13 | 71.88 | 73.77 | 70.56 | 72.16 | +1.28% | 822,200 |
| 2026-08-12 | 73.12 | 73.44 | 71.18 | 71.25 | -1.34% | 560,100 |
| 2026-08-11 | 72.35 | 73.53 | 71.39 | 72.22 | -0.85% | 556,000 |
| 2026-08-10 | 72.35 | 73.23 | 72.12 | 72.84 | +1.24% | 669,500 |
| 2026-08-07 | 73.49 | 74.02 | 71.31 | 71.95 | -0.69% | 894,200 |
| 2026-08-06 | 71.10 | 72.75 | 71.09 | 72.45 | +3.43% | 1,211,100 |
| 2026-08-05 | 69.43 | 70.40 | 68.78 | 70.05 | +2.14% | 833,300 |
| 2026-08-04 | 68.81 | 68.83 | 67.29 | 68.58 | +2.31% | 1,217,800 |
| 2026-08-03 | 67.48 | 67.56 | 66.07 | 67.03 | -0.04% | 648,500 |
| 2026-07-31 | 67.73 | 68.23 | 66.24 | 67.06 | -2.00% | 1,091,600 |
| 2026-07-30 | 68.16 | 69.39 | 67.33 | 68.43 | +1.30% | 1,855,100 |
| 2026-07-29 | 68.26 | 68.67 | 66.75 | 67.55 | +1.02% | 1,084,900 |
| 2026-07-28 | 67.86 | 68.00 | 65.66 | 66.87 | -2.79% | 1,346,300 |
| 2026-07-27 | 70.09 | 70.09 | 67.05 | 68.79 | +0.09% | 708,400 |
| 2026-07-24 | 69.50 | 70.74 | 68.61 | 68.73 | -0.85% | 454,700 |
| 2026-07-23 | 69.82 | 71.33 | 69.10 | 69.32 | +0.16% | 586,800 |
| 2026-07-22 | 69.19 | 71.02 | 68.78 | 69.21 | +0.54% | 836,700 |
| 2026-07-21 | 69.05 | 69.44 | 66.73 | 68.84 | +1.70% | 680,500 |
| 2026-07-20 | 69.62 | 69.90 | 67.23 | 67.69 | -3.04% | 1,119,600 |
| 2026-07-17 | 65.48 | 70.03 | 65.45 | 69.81 | +5.25% | 1,951,900 |
| 2026-07-16 | 70.60 | 71.28 | 65.83 | 66.33 | -7.26% | 995,700 |
| 2026-07-15 | 73.01 | 73.01 | 70.23 | 71.52 | -1.96% | 1,814,600 |
| 2026-07-14 | 73.49 | 74.21 | 72.35 | 72.95 | +1.40% | 926,300 |
| 2026-07-13 | 72.70 | 73.47 | 71.83 | 71.94 | -1.71% | 693,400 |
| 2026-07-10 | 74.15 | 74.23 | 72.31 | 73.19 | -1.21% | 686,500 |
| 2026-07-09 | 74.85 | 75.25 | 73.09 | 74.09 | -0.46% | 687,300 |
| 2026-07-08 | 72.28 | 74.67 | 71.70 | 74.43 | +1.40% | 895,500 |
| 2026-07-07 | 71.50 | 73.45 | 71.50 | 73.40 | -0.16% | 792,800 |
| 2026-07-06 | 73.07 | 73.83 | 72.69 | 73.52 | +1.13% | 513,300 |
| 2026-07-02 | 74.36 | 75.70 | 71.80 | 72.70 | -2.05% | 935,800 |
| 2026-07-01 | 73.03 | 75.35 | 73.03 | 74.22 | +0.24% | 814,200 |
| 2026-06-30 | 73.02 | 74.28 | 72.24 | 74.04 | +5.98% | 1,242,500 |
| 2026-06-29 | 71.61 | 71.61 | 68.63 | 69.86 | -2.42% | 671,800 |
| 2026-06-26 | 71.00 | 71.77 | 70.30 | 71.59 | -2.08% | 1,077,400 |
| 2026-06-25 | 74.76 | 74.76 | 72.10 | 73.11 | -3.27% | 1,079,700 |
| 2026-06-24 | 76.79 | 78.00 | 75.40 | 75.58 | -1.20% | 889,200 |
| 2026-06-23 | 76.33 | 77.26 | 75.60 | 76.50 | -2.73% | 694,500 |
| 2026-06-22 | 79.50 | 79.50 | 77.83 | 78.65 | -1.31% | 888,100 |
| 2026-06-18 | 81.93 | 82.33 | 77.98 | 79.69 | -3.98% | 1,968,900 |
| 2026-06-17 | 83.20 | 85.40 | 82.50 | 82.99 | -0.14% | 1,020,800 |
| 2026-06-16 | 82.62 | 84.06 | 82.40 | 83.11 | -0.19% | 861,600 |
| 2026-06-15 | 84.40 | 85.15 | 81.60 | 83.27 | -1.01% | 1,749,400 |
| 2026-06-12 | 82.57 | 85.11 | 82.22 | 84.12 | +4.57% | 1,390,900 |
| 2026-06-11 | 75.71 | 80.80 | 75.61 | 80.44 | +8.35% | 1,211,200 |
| 2026-06-10 | 74.36 | 76.30 | 73.66 | 74.24 | -1.88% | 1,189,800 |
| 2026-06-09 | 75.30 | 75.92 | 72.90 | 75.66 | +3.99% | 1,456,400 |
| 2026-06-08 | 76.00 | 76.00 | 72.27 | 72.76 | -3.54% | 1,238,700 |
| 2026-06-05 | 77.21 | 77.30 | 74.63 | 75.43 | -2.91% | 1,254,100 |
| 2026-06-04 | 77.73 | 79.15 | 77.02 | 77.69 | -1.13% | 969,000 |
| 2026-06-03 | 80.19 | 80.68 | 78.47 | 78.58 | -2.80% | 1,868,300 |
| 2026-06-02 | 81.45 | 82.33 | 78.53 | 80.84 | -3.09% | 1,907,900 |
| 2026-06-01 | 84.00 | 85.17 | 82.03 | 83.42 | -2.85% | 817,200 |
| 2026-05-29 | 83.51 | 87.52 | 83.51 | 85.87 | +2.17% | 1,124,600 |
| 2026-05-28 | 84.00 | 84.44 | 83.03 | 84.05 | +0.13% | 1,345,800 |
| 2026-05-27 | 78.03 | 84.93 | 78.01 | 83.94 | +4.36% | 2,617,700 |
| 2026-05-26 | 81.06 | 82.18 | 80.09 | 80.43 | +0.31% | 1,105,600 |
| 2026-05-22 | 79.51 | 81.29 | 79.22 | 80.18 | +1.12% | 924,500 |
| 2026-05-21 | 80.87 | 81.16 | 79.09 | 79.29 | -2.57% | 515,800 |
| 2026-05-20 | 80.92 | 81.54 | 79.89 | 81.38 | +1.16% | 932,300 |
| 2026-05-19 | 81.43 | 81.68 | 79.00 | 80.45 | -2.67% | 1,056,000 |
| 2026-05-18 | 84.93 | 85.07 | 82.17 | 82.66 | -1.90% | 1,090,800 |
| 2026-05-15 | 84.00 | 84.87 | 82.64 | 84.26 | -2.93% | 1,341,800 |
| 2026-05-14 | 90.00 | 90.25 | 86.17 | 86.80 | -5.26% | 1,231,200 |
| 2026-05-13 | 94.63 | 95.74 | 90.55 | 91.62 | -3.18% | 916,900 |
| 2026-05-12 | 91.55 | 95.09 | 90.96 | 94.63 | +1.30% | 879,600 |
| 2026-05-11 | 93.87 | 95.41 | 92.67 | 93.42 | +2.22% | 1,355,900 |
| 2026-05-08 | 91.08 | 92.72 | 89.77 | 91.39 | -0.23% | 989,700 |
| 2026-05-07 | 96.00 | 98.00 | 91.55 | 91.60 | -1.99% | 1,478,000 |
| 2026-05-06 | 93.96 | 95.56 | 91.80 | 93.46 | +0.89% | 1,507,900 |
| 2026-05-05 | 91.65 | 94.91 | 91.36 | 92.64 | +3.22% | 1,116,700 |
| 2026-05-04 | 92.99 | 93.14 | 89.33 | 89.75 | -3.16% | 1,075,000 |
| 2026-05-01 | 91.21 | 92.80 | 90.38 | 92.68 | +0.55% | 576,600 |
| 2026-04-30 | 92.40 | 93.12 | 90.74 | 92.17 | +1.27% | 1,410,100 |
| 2026-04-29 | 91.27 | 91.97 | 89.19 | 91.01 | +1.78% | 1,218,100 |
| 2026-04-28 | 89.20 | 91.48 | 87.87 | 89.42 | -2.05% | 1,429,100 |
| 2026-04-27 | 89.23 | 91.56 | 87.57 | 91.29 | +2.82% | 1,321,300 |
| 2026-04-24 | 87.77 | 89.99 | 86.67 | 88.79 | +3.91% | 1,201,600 |
| 2026-04-23 | 86.79 | 87.20 | 83.98 | 85.45 | -1.73% | 1,059,700 |
| 2026-04-22 | 88.37 | 88.55 | 85.78 | 86.95 | -0.31% | 853,700 |
| 2026-04-21 | 88.00 | 88.44 | 85.60 | 87.22 | -1.36% | 963,200 |
| 2026-04-20 | 89.00 | 90.58 | 87.96 | 88.42 | -0.43% | 1,377,700 |
| 2026-04-17 | 94.34 | 94.34 | 87.97 | 88.80 | -6.83% | 2,128,900 |
| 2026-04-16 | 89.42 | 95.46 | 89.42 | 95.31 | +8.78% | 2,324,600 |
| 2026-04-15 | 88.77 | 89.88 | 87.08 | 87.62 | -1.47% | 1,072,200 |
| 2026-04-14 | 88.50 | 90.50 | 87.30 | 88.93 | +1.48% | 1,609,700 |
| 2026-04-13 | 82.90 | 88.88 | 82.90 | 87.63 | +6.71% | 2,535,000 |
| 2026-04-10 | 82.77 | 86.00 | 81.73 | 82.12 | -0.06% | 1,540,600 |
| 2026-04-09 | 82.46 | 84.49 | 80.73 | 82.17 | -0.38% | 1,062,200 |
| 2026-04-08 | 81.50 | 83.25 | 80.48 | 82.48 | +5.04% | 1,317,200 |
| 2026-04-07 | 79.92 | 80.20 | 78.00 | 78.52 | -2.40% | 1,058,500 |
| 2026-04-06 | 83.29 | 84.53 | 79.87 | 80.45 | -3.32% | 996,500 |
| 2026-04-02 | 81.16 | 84.37 | 80.51 | 83.21 | +1.70% | 1,481,000 |
| 2026-04-01 | 83.09 | 83.79 | 80.84 | 81.82 | +1.09% | 794,300 |
| 2026-03-31 | 80.56 | 81.78 | 77.88 | 80.94 | +0.02% | 2,297,300 |
| 2026-03-30 | 83.93 | 86.09 | 80.57 | 80.92 | -2.15% | 2,410,500 |
| 2026-03-27 | 78.50 | 83.18 | 78.37 | 82.70 | +6.89% | 3,911,100 |
| 2026-03-26 | 77.74 | 79.31 | 77.14 | 77.37 | -2.26% | 710,700 |
| 2026-03-25 | 77.89 | 80.00 | 77.74 | 79.16 | +2.89% | 1,316,100 |
| 2026-03-24 | 74.43 | 77.31 | 73.92 | 76.94 | +2.06% | 990,600 |
| 2026-03-23 | 72.39 | 75.92 | 71.66 | 75.39 | +5.94% | 1,367,800 |
| 2026-03-20 | 73.94 | 74.76 | 69.52 | 71.16 | -4.69% | 1,072,400 |
| 2026-03-19 | 72.76 | 74.76 | 71.12 | 74.66 | -0.49% | 789,800 |
| 2026-03-18 | 76.47 | 76.82 | 74.97 | 75.03 | -2.70% | 480,200 |
| 2026-03-17 | 76.74 | 77.81 | 76.22 | 77.11 | +1.00% | 876,100 |
| 2026-03-16 | 75.50 | 77.97 | 75.33 | 76.35 | +2.55% | 745,200 |
| 2026-03-13 | 76.36 | 76.84 | 74.01 | 74.45 | -1.61% | 777,800 |
| 2026-03-12 | 75.61 | 76.69 | 74.50 | 75.67 | -2.79% | 839,700 |
| 2026-03-11 | 75.03 | 77.95 | 74.95 | 77.84 | +1.67% | 628,500 |
| 2026-03-10 | 76.76 | 77.03 | 75.55 | 76.56 | +2.08% | 911,800 |
| 2026-03-09 | 69.40 | 75.22 | 68.84 | 75.00 | +6.55% | 1,136,000 |
| 2026-03-06 | 68.90 | 72.27 | 68.81 | 70.39 | -0.33% | 1,162,800 |
| 2026-03-05 | 70.72 | 70.91 | 69.30 | 70.62 | -1.94% | 1,525,200 |
| 2026-03-04 | 72.11 | 72.72 | 70.56 | 72.02 | +4.68% | 928,100 |
| 2026-03-03 | 68.27 | 71.09 | 65.65 | 68.80 | -9.03% | 2,609,500 |
| 2026-03-02 | 73.26 | 76.66 | 71.57 | 75.63 | -0.88% | 1,052,600 |
| 2026-02-27 | 77.65 | 78.09 | 75.32 | 76.30 | -2.14% | 1,266,300 |
| 2026-02-26 | 78.16 | 78.97 | 76.58 | 77.97 | -1.97% | 1,465,100 |
| 2026-02-25 | 79.02 | 81.67 | 78.60 | 79.54 | +3.68% | 2,715,300 |
| 2026-02-24 | 75.00 | 76.98 | 74.71 | 76.72 | +5.00% | 1,416,200 |
| 2026-02-23 | 71.99 | 73.24 | 71.08 | 73.07 | +1.68% | 748,300 |
| 2026-02-20 | 71.74 | 72.76 | 71.37 | 71.86 | -0.33% | 580,900 |
| 2026-02-19 | 70.36 | 72.35 | 69.57 | 72.10 | -0.93% | 871,600 |
| 2026-02-18 | 73.50 | 74.01 | 72.29 | 72.78 | +0.52% | 659,000 |
| 2026-02-17 | 70.47 | 72.70 | 70.25 | 72.40 | +2.10% | 1,006,300 |
| 2026-02-13 | 70.39 | 71.23 | 68.68 | 70.91 | +1.14% | 1,414,700 |
| 2026-02-12 | 74.60 | 75.79 | 69.74 | 70.11 | -6.82% | 1,843,300 |
| 2026-02-11 | 72.23 | 75.68 | 71.10 | 75.24 | +7.06% | 2,344,900 |
| 2026-02-10 | 70.22 | 71.13 | 69.40 | 70.28 | -1.22% | 1,280,900 |
| 2026-02-09 | 71.81 | 72.09 | 70.75 | 71.15 | -0.46% | 983,800 |
| 2026-02-06 | 72.58 | 72.99 | 70.99 | 71.48 | +0.93% | 1,115,600 |
| 2026-02-05 | 70.74 | 72.65 | 69.91 | 70.82 | -4.01% | 2,211,500 |
| 2026-02-04 | 78.55 | 79.14 | 72.86 | 73.78 | -6.96% | 2,998,000 |
| 2026-02-03 | 78.35 | 79.31 | 77.29 | 79.30 | +5.38% | 1,683,700 |
| 2026-02-02 | 75.68 | 77.19 | 75.00 | 75.25 | -2.07% | 1,728,100 |
| 2026-01-30 | 77.26 | 79.92 | 76.26 | 76.84 | -5.88% | 2,440,300 |
| 2026-01-29 | 82.47 | 83.54 | 80.01 | 81.64 | -2.31% | 1,555,400 |
| 2026-01-28 | 84.93 | 84.99 | 81.23 | 83.57 | -0.95% | 1,561,900 |
| 2026-01-27 | 84.88 | 85.30 | 83.60 | 84.37 | +0.43% | 1,244,800 |
| 2026-01-26 | 84.81 | 86.13 | 83.50 | 84.01 | -1.66% | 1,331,000 |
| 2026-01-23 | 85.00 | 86.00 | 84.02 | 85.43 | +1.90% | 1,218,700 |
| 2026-01-22 | 81.06 | 84.19 | 80.29 | 83.84 | +2.48% | 1,738,000 |
| 2026-01-21 | 82.82 | 82.99 | 81.00 | 81.81 | +2.07% | 1,788,600 |
| 2026-01-20 | 76.50 | 80.16 | 75.20 | 80.15 | +3.38% | 1,610,100 |
| 2026-01-16 | 77.26 | 77.97 | 76.20 | 77.53 | -2.58% | 1,707,700 |
| 2026-01-15 | 83.13 | 83.20 | 79.11 | 79.58 | -4.33% | 2,524,200 |
| 2026-01-14 | 80.50 | 83.60 | 79.54 | 83.18 | +2.72% | 2,181,400 |
| 2026-01-13 | 80.07 | 81.60 | 79.49 | 80.98 | +4.14% | 2,201,900 |
| 2026-01-12 | 77.63 | 78.28 | 76.20 | 77.76 | +4.52% | 1,521,000 |
| 2026-01-09 | 73.79 | 74.60 | 73.29 | 74.40 | +0.46% | 922,200 |
| 2026-01-08 | 74.03 | 75.00 | 73.11 | 74.06 | -1.38% | 1,344,700 |
| 2026-01-07 | 73.89 | 75.79 | 73.79 | 75.10 | +0.76% | 2,318,600 |
| 2026-01-06 | 72.97 | 75.69 | 72.75 | 74.53 | +6.26% | 1,959,300 |
| 2026-01-05 | 70.29 | 70.86 | 69.53 | 70.14 | +0.59% | 824,800 |
| 2026-01-02 | 70.10 | 70.60 | 68.50 | 69.73 | +1.35% | 746,300 |
| 2025-12-31 | 68.39 | 69.07 | 68.39 | 68.80 | -0.26% | 378,700 |
| 2025-12-30 | 70.84 | 70.84 | 68.72 | 68.98 | -1.56% | 912,900 |
| 2025-12-29 | 69.59 | 70.99 | 69.00 | 70.07 | -2.19% | 1,097,000 |
| 2025-12-26 | 72.31 | 72.56 | 71.24 | 71.64 | +1.04% | 674,000 |
| 2025-12-24 | 71.43 | 71.46 | 70.05 | 70.90 | +0.01% | 403,300 |
| 2025-12-23 | 71.05 | 72.00 | 70.73 | 70.89 | +0.95% | 706,400 |
| 2025-12-22 | 70.11 | 70.75 | 69.20 | 70.22 | +2.12% | 888,800 |
| 2025-12-19 | 68.88 | 69.80 | 68.46 | 68.76 | +1.57% | 1,599,800 |
| 2025-12-18 | 66.29 | 67.90 | 65.71 | 67.70 | +2.70% | 1,790,800 |
| 2025-12-17 | 67.35 | 69.64 | 65.78 | 65.92 | +2.73% | 2,331,800 |
| 2025-12-16 | 64.49 | 65.47 | 63.66 | 64.17 | -1.23% | 1,057,900 |
| 2025-12-15 | 65.38 | 65.78 | 64.22 | 64.97 | -1.31% | 749,800 |
| 2025-12-12 | 64.66 | 66.18 | 64.12 | 65.83 | +1.25% | 1,208,700 |
| 2025-12-11 | 64.04 | 65.72 | 63.69 | 65.02 | +1.66% | 892,700 |
| 2025-12-10 | 64.00 | 64.72 | 62.79 | 63.96 | +1.69% | 1,210,000 |
| 2025-12-09 | 60.23 | 63.54 | 60.15 | 62.90 | +4.07% | 1,066,300 |
| 2025-12-08 | 62.00 | 62.18 | 59.46 | 60.44 | -1.34% | 1,037,900 |
| 2025-12-05 | 61.51 | 62.72 | 60.90 | 61.26 | +0.97% | 1,381,600 |
| 2025-12-04 | 62.02 | 62.37 | 59.97 | 60.67 | -3.79% | 2,090,500 |
| 2025-12-03 | 63.23 | 64.24 | 62.72 | 63.06 | -2.04% | 1,714,100 |
| 2025-12-02 | 64.30 | 64.74 | 63.61 | 64.37 | +0.69% | 1,366,000 |
| 2025-12-01 | 64.06 | 65.51 | 63.87 | 63.93 | -0.61% | 1,513,400 |
| 2025-11-28 | 63.19 | 65.65 | 63.11 | 64.32 | +1.77% | 1,001,900 |
| 2025-11-26 | 61.86 | 63.30 | 61.50 | 63.20 | +2.30% | 1,363,400 |
| 2025-11-25 | 60.56 | 62.32 | 59.96 | 61.78 | +5.59% | 1,770,100 |
| 2025-11-24 | 59.23 | 59.43 | 58.03 | 58.51 | -1.73% | 1,615,200 |
| 2025-11-21 | 58.09 | 60.57 | 58.00 | 59.54 | -1.62% | 3,015,200 |
| 2025-11-20 | 61.63 | 64.00 | 60.15 | 60.52 | -4.09% | 2,640,800 |
| 2025-11-19 | 62.69 | 64.60 | 61.92 | 63.10 | +6.23% | 3,173,400 |
| 2025-11-18 | 58.80 | 60.22 | 57.10 | 59.40 | -0.12% | 2,328,300 |
| 2025-11-17 | 57.33 | 61.95 | 57.25 | 59.47 | +9.02% | 5,753,600 |
| 2025-11-14 | 51.29 | 55.66 | 51.29 | 54.55 | +2.54% | 2,108,400 |
| 2025-11-13 | 54.20 | 54.70 | 52.66 | 53.20 | +0.78% | 2,798,000 |
| 2025-11-12 | 52.50 | 53.23 | 52.00 | 52.79 | +2.11% | 2,123,100 |
| 2025-11-11 | 51.35 | 51.97 | 50.68 | 51.70 | -0.35% | 1,098,100 |
| 2025-11-10 | 50.98 | 52.45 | 50.70 | 51.88 | +6.25% | 1,602,900 |
| 2025-11-07 | 47.68 | 49.30 | 46.51 | 48.83 | +5.53% | 1,515,900 |
| 2025-11-06 | 48.52 | 49.16 | 46.15 | 46.27 | -2.77% | 1,062,600 |
| 2025-11-05 | 46.30 | 47.69 | 46.24 | 47.59 | +3.23% | 1,034,700 |
| 2025-11-04 | 46.81 | 46.88 | 45.41 | 46.10 | -5.12% | 1,945,600 |
| 2025-11-03 | 48.74 | 49.41 | 47.86 | 48.59 | -0.82% | 1,834,000 |
| 2025-10-31 | 47.57 | 49.58 | 47.32 | 48.99 | +1.58% | 2,652,400 |
| 2025-10-30 | 47.18 | 48.49 | 46.09 | 48.23 | +4.69% | 1,853,000 |
| 2025-10-29 | 45.11 | 46.97 | 45.00 | 46.07 | +3.04% | 1,306,000 |
| 2025-10-28 | 44.49 | 44.79 | 43.35 | 44.71 | +0.79% | 806,700 |
| 2025-10-27 | 46.43 | 46.56 | 44.17 | 44.36 | -2.61% | 1,219,300 |
| 2025-10-24 | 44.93 | 46.59 | 44.86 | 45.55 | +2.31% | 1,505,200 |
| 2025-10-23 | 43.42 | 44.57 | 43.39 | 44.52 | +5.02% | 861,300 |
| 2025-10-22 | 42.41 | 42.61 | 41.94 | 42.39 | +0.00% | 1,085,700 |
| 2025-10-21 | 43.51 | 43.63 | 42.22 | 42.39 | -4.07% | 1,063,800 |
| 2025-10-20 | 44.55 | 45.40 | 44.04 | 44.19 | +1.17% | 834,600 |
| 2025-10-17 | 43.67 | 44.58 | 43.19 | 43.68 | -1.71% | 1,066,200 |
| 2025-10-16 | 45.88 | 46.04 | 44.06 | 44.44 | -3.22% | 1,003,100 |
| 2025-10-15 | 45.39 | 45.95 | 44.70 | 45.92 | +2.87% | 1,291,600 |
| 2025-10-14 | 42.35 | 44.90 | 41.96 | 44.64 | +2.98% | 1,372,300 |
| 2025-10-13 | 41.91 | 43.74 | 41.86 | 43.35 | +6.33% | 1,444,300 |
| 2025-10-10 | 43.42 | 43.50 | 40.58 | 40.77 | -5.67% | 2,447,300 |
| 2025-10-09 | 45.63 | 47.22 | 43.16 | 43.22 | -2.96% | 2,767,700 |
| 2025-10-08 | 43.97 | 44.69 | 43.18 | 44.54 | +2.65% | 1,383,800 |
| 2025-10-07 | 43.31 | 44.20 | 42.97 | 43.39 | +0.51% | 1,142,300 |
| 2025-10-06 | 42.85 | 44.23 | 42.72 | 43.17 | +0.14% | 1,027,600 |
| 2025-10-03 | 44.61 | 45.00 | 42.81 | 43.11 | -3.38% | 1,326,700 |
| 2025-10-02 | 43.87 | 45.35 | 43.60 | 44.62 | +2.55% | 1,284,300 |
| 2025-10-01 | 43.56 | 44.38 | 43.11 | 43.51 | +1.23% | 899,800 |
| 2025-09-30 | 43.38 | 43.48 | 42.36 | 42.98 | -2.76% | 1,146,300 |
| 2025-09-29 | 45.04 | 45.26 | 43.93 | 44.20 | -0.09% | 1,246,300 |
| 2025-09-26 | 43.92 | 45.11 | 43.90 | 44.24 | -0.49% | 944,200 |
| 2025-09-25 | 43.33 | 45.33 | 43.23 | 44.46 | +1.69% | 1,349,000 |
| 2025-09-24 | 44.00 | 45.11 | 43.55 | 43.72 | +1.16% | 1,207,800 |
| 2025-09-23 | 43.44 | 44.56 | 42.97 | 43.22 | -0.16% | 1,140,300 |
| 2025-09-22 | 43.14 | 43.76 | 42.80 | 43.29 | -0.41% | 1,018,500 |
| 2025-09-19 | 43.89 | 44.33 | 43.34 | 43.47 | +0.81% | 675,400 |
| 2025-09-18 | 43.63 | 43.64 | 42.53 | 43.12 | -0.53% | 662,300 |
| 2025-09-17 | 43.42 | 44.36 | 43.23 | 43.35 | -0.69% | 815,900 |
| 2025-09-16 | 43.60 | 43.78 | 43.04 | 43.65 | +0.41% | 770,200 |
| 2025-09-15 | 42.75 | 43.83 | 42.39 | 43.47 | +3.57% | 1,153,600 |
| 2025-09-12 | 41.93 | 42.42 | 41.40 | 41.97 | -1.50% | 842,500 |
| 2025-09-11 | 41.81 | 43.20 | 40.90 | 42.61 | +1.82% | 1,821,000 |
| 2025-09-10 | 41.63 | 42.37 | 41.36 | 41.85 | +0.92% | 1,103,000 |
| 2025-09-09 | 43.00 | 43.37 | 41.40 | 41.47 | -8.82% | 2,112,100 |
| 2025-09-08 | 46.11 | 46.29 | 44.75 | 45.48 | -0.83% | 1,034,200 |
| 2025-09-05 | 45.55 | 47.04 | 45.53 | 45.86 | +3.62% | 1,429,100 |
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（+32.37%）。最弱月份：5月（-8.87%）。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
Sociedad Quimica y Minera de Chile SA ADR B（SQM）最新收盘价是多少？
2026-09-02 收于 81.14，来自Closelook数据湖的每日价格记录。
SQM 的52周最高价和最低价是多少？
过去52周最高 98.00、最低 40.58（截至 2026-09-02）。
Sociedad Quimica y Minera de Chile SA ADR B 历史上最强和最弱的月份是哪个？
历史上，SQM 最强的日历月份是11月（平均 +32.37%），最弱的是5月（平均 -8.87%），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418根日线计算。