SRF.NS（SRF.NS）— 价格历史
截至 2026-09-17 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-17 | 2505.00 | 2554.00 | 2501.00 | 2536.00 | +2.25% | 796,869 |
| 2026-09-16 | 2457.50 | 2508.50 | 2444.50 | 2480.10 | +1.01% | 159,810 |
| 2026-09-15 | 2482.40 | 2490.70 | 2450.00 | 2455.20 | -1.10% | 149,986 |
| 2026-09-14 | 2482.40 | 2482.40 | 2482.40 | 2482.40 | +0.00% | 0 |
| 2026-09-11 | 2508.00 | 2508.00 | 2460.00 | 2482.40 | -1.45% | 288,552 |
| 2026-09-10 | 2517.00 | 2551.70 | 2504.00 | 2519.00 | -0.04% | 210,831 |
| 2026-09-09 | 2519.80 | 2532.00 | 2509.70 | 2520.00 | -0.08% | 68,501 |
| 2026-09-08 | 2546.00 | 2546.00 | 2517.00 | 2522.00 | -0.94% | 167,100 |
| 2026-09-07 | 2536.20 | 2560.00 | 2526.50 | 2546.00 | -0.04% | 208,011 |
| 2026-09-04 | 2631.10 | 2631.10 | 2532.20 | 2547.00 | -2.67% | 352,418 |
| 2026-09-03 | 2602.00 | 2648.00 | 2597.20 | 2617.00 | +0.72% | 228,501 |
| 2026-09-02 | 2575.00 | 2598.40 | 2557.10 | 2598.40 | +0.25% | 129,379 |
| 2026-09-01 | 2563.00 | 2600.00 | 2558.20 | 2592.00 | +1.23% | 105,018 |
| 2026-08-31 | 2587.10 | 2595.70 | 2552.00 | 2560.40 | -1.14% | 311,993 |
| 2026-08-28 | 2605.00 | 2615.00 | 2582.00 | 2589.90 | -0.58% | 150,532 |
| 2026-08-27 | 2593.00 | 2627.00 | 2592.10 | 2605.00 | +0.85% | 225,304 |
| 2026-08-26 | 2579.00 | 2596.00 | 2564.20 | 2583.00 | +0.31% | 223,327 |
| 2026-08-25 | 2589.00 | 2589.00 | 2543.50 | 2575.00 | -0.22% | 449,862 |
| 2026-08-24 | 2569.70 | 2590.00 | 2568.00 | 2580.80 | +0.35% | 262,284 |
| 2026-08-21 | 2576.40 | 2589.30 | 2568.20 | 2571.90 | -0.10% | 174,387 |
| 2026-08-20 | 2595.00 | 2595.20 | 2570.00 | 2574.50 | -0.16% | 81,501 |
| 2026-08-19 | 2624.40 | 2628.90 | 2562.30 | 2578.60 | -1.95% | 267,803 |
| 2026-08-18 | 2603.40 | 2644.70 | 2603.40 | 2630.00 | +0.54% | 238,565 |
| 2026-08-17 | 2600.00 | 2636.60 | 2595.10 | 2616.00 | +0.38% | 164,908 |
| 2026-08-14 | 2609.00 | 2616.70 | 2587.60 | 2606.00 | -0.10% | 168,380 |
| 2026-08-13 | 2580.00 | 2616.40 | 2556.00 | 2608.70 | +0.92% | 336,289 |
| 2026-08-12 | 2570.10 | 2594.00 | 2552.00 | 2585.00 | +0.58% | 276,269 |
| 2026-08-11 | 2610.00 | 2613.10 | 2550.00 | 2570.00 | -1.53% | 377,687 |
| 2026-08-10 | 2625.00 | 2628.10 | 2593.30 | 2610.00 | -0.19% | 563,401 |
| 2026-08-07 | 2624.90 | 2640.60 | 2610.00 | 2615.00 | -0.38% | 262,181 |
| 2026-08-06 | 2649.00 | 2659.00 | 2620.20 | 2624.90 | -0.56% | 550,578 |
| 2026-08-05 | 2646.30 | 2649.00 | 2618.00 | 2639.70 | -0.10% | 241,199 |
| 2026-08-04 | 2663.00 | 2663.00 | 2611.00 | 2642.30 | -0.10% | 255,133 |
| 2026-08-03 | 2630.00 | 2657.80 | 2625.00 | 2645.00 | +0.86% | 150,758 |
| 2026-07-31 | 2614.80 | 2639.10 | 2597.80 | 2622.50 | +0.68% | 365,175 |
| 2026-07-30 | 2640.00 | 2640.00 | 2595.70 | 2604.80 | -1.48% | 366,977 |
| 2026-07-29 | 2646.00 | 2659.00 | 2628.00 | 2643.80 | +0.39% | 168,487 |
| 2026-07-28 | 2656.60 | 2659.20 | 2611.00 | 2633.40 | -0.12% | 336,758 |
| 2026-07-27 | 2694.00 | 2694.30 | 2631.70 | 2636.50 | -1.06% | 1,098,350 |
| 2026-07-24 | 2672.90 | 2698.00 | 2635.80 | 2664.70 | +1.60% | 1,246,513 |
| 2026-07-23 | 2843.90 | 2865.30 | 2615.00 | 2622.70 | -8.53% | 2,407,250 |
| 2026-07-22 | 2952.90 | 2969.90 | 2815.00 | 2867.20 | -2.44% | 1,576,048 |
| 2026-07-21 | 2886.40 | 2970.00 | 2866.80 | 2939.00 | +2.34% | 528,797 |
| 2026-07-20 | 2869.90 | 2894.60 | 2845.90 | 2871.70 | -0.10% | 302,818 |
| 2026-07-17 | 2899.20 | 2914.90 | 2853.00 | 2874.70 | -0.51% | 232,559 |
| 2026-07-16 | 2777.10 | 2916.00 | 2777.10 | 2889.30 | +4.10% | 1,533,270 |
| 2026-07-15 | 2738.00 | 2819.00 | 2738.00 | 2775.60 | +1.12% | 339,745 |
| 2026-07-14 | 2729.40 | 2759.90 | 2716.00 | 2744.90 | +0.12% | 397,057 |
| 2026-07-13 | 2777.60 | 2780.40 | 2739.00 | 2741.60 | -1.19% | 122,987 |
| 2026-07-10 | 2779.00 | 2799.90 | 2765.30 | 2774.60 | +0.64% | 104,341 |
| 2026-07-09 | 2720.00 | 2792.50 | 2718.00 | 2756.90 | +1.75% | 201,957 |
| 2026-07-08 | 2790.80 | 2804.00 | 2691.60 | 2709.50 | -3.60% | 556,227 |
| 2026-07-07 | 2839.00 | 2848.80 | 2796.30 | 2810.60 | -0.71% | 243,891 |
| 2026-07-06 | 2803.00 | 2859.50 | 2794.50 | 2830.70 | +1.30% | 448,352 |
| 2026-07-03 | 2828.00 | 2832.00 | 2785.20 | 2794.50 | -0.18% | 509,097 |
| 2026-07-02 | 2739.90 | 2812.00 | 2730.00 | 2799.40 | +2.17% | 563,679 |
| 2026-07-01 | 2740.00 | 2752.60 | 2711.40 | 2739.90 | +0.03% | 338,475 |
| 2026-06-30 | 2664.70 | 2781.50 | 2664.70 | 2739.00 | +2.79% | 773,262 |
| 2026-06-29 | 2732.90 | 2738.40 | 2648.80 | 2664.70 | -2.50% | 988,256 |
| 2026-06-26 | 2732.90 | 2732.90 | 2732.90 | 2732.90 | +0.00% | 0 |
| 2026-06-25 | 2772.00 | 2775.00 | 2725.60 | 2732.90 | -1.19% | 398,225 |
| 2026-06-24 | 2736.00 | 2775.50 | 2701.00 | 2765.80 | +1.06% | 247,480 |
| 2026-06-23 | 2727.00 | 2777.00 | 2722.00 | 2736.70 | +0.59% | 856,546 |
| 2026-06-22 | 2720.00 | 2748.80 | 2697.30 | 2720.70 | +0.40% | 473,652 |
| 2026-06-19 | 2701.00 | 2719.80 | 2687.10 | 2709.80 | +0.25% | 321,703 |
| 2026-06-18 | 2719.40 | 2727.20 | 2675.00 | 2703.00 | -0.09% | 356,118 |
| 2026-06-17 | 2750.90 | 2760.00 | 2651.20 | 2705.50 | -1.40% | 499,787 |
| 2026-06-16 | 2730.00 | 2784.00 | 2730.00 | 2744.00 | +0.86% | 687,248 |
| 2026-06-15 | 2760.90 | 2768.90 | 2712.10 | 2720.50 | -0.82% | 496,251 |
| 2026-06-12 | 2696.70 | 2748.00 | 2681.30 | 2743.00 | +3.18% | 245,864 |
| 2026-06-11 | 2734.00 | 2734.00 | 2650.00 | 2658.40 | -2.77% | 552,102 |
| 2026-06-10 | 2699.00 | 2754.80 | 2699.00 | 2734.10 | +1.65% | 482,986 |
| 2026-06-09 | 2674.90 | 2733.60 | 2673.00 | 2689.60 | +0.57% | 463,994 |
| 2026-06-08 | 2647.00 | 2690.30 | 2610.40 | 2674.40 | -1.13% | 605,925 |
| 2026-06-05 | 2745.00 | 2745.00 | 2692.00 | 2704.90 | -0.80% | 162,064 |
| 2026-06-04 | 2706.00 | 2739.00 | 2693.70 | 2726.60 | +0.30% | 316,793 |
| 2026-06-03 | 2740.10 | 2758.00 | 2711.60 | 2718.40 | -0.98% | 530,894 |
| 2026-06-02 | 2682.00 | 2752.80 | 2651.20 | 2745.30 | +1.82% | 503,919 |
| 2026-06-01 | 2719.00 | 2719.00 | 2674.20 | 2696.20 | -0.72% | 362,133 |
| 2026-05-29 | 2740.70 | 2759.00 | 2678.80 | 2715.80 | -0.77% | 2,087,600 |
| 2026-05-28 | 2736.80 | 2736.80 | 2736.80 | 2736.80 | +0.00% | 0 |
| 2026-05-27 | 2768.00 | 2776.40 | 2725.00 | 2736.80 | -0.47% | 222,202 |
| 2026-05-26 | 2729.90 | 2772.90 | 2712.00 | 2749.70 | +1.43% | 704,640 |
| 2026-05-25 | 2661.00 | 2724.00 | 2655.40 | 2711.00 | +2.71% | 170,564 |
| 2026-05-22 | 2661.90 | 2688.00 | 2630.10 | 2639.40 | +0.73% | 521,212 |
| 2026-05-21 | 2634.50 | 2648.90 | 2600.10 | 2620.40 | +0.27% | 459,611 |
| 2026-05-20 | 2617.20 | 2622.10 | 2590.50 | 2613.30 | -0.91% | 342,170 |
| 2026-05-19 | 2649.90 | 2668.80 | 2631.00 | 2637.20 | -0.10% | 226,571 |
| 2026-05-18 | 2666.00 | 2685.00 | 2607.20 | 2639.90 | -1.84% | 227,858 |
| 2026-05-15 | 2739.00 | 2740.10 | 2685.00 | 2689.50 | -1.46% | 345,387 |
| 2026-05-14 | 2714.00 | 2739.90 | 2664.90 | 2729.40 | +1.27% | 270,823 |
| 2026-05-13 | 2738.90 | 2756.30 | 2688.80 | 2695.20 | -0.96% | 642,859 |
| 2026-05-12 | 2785.00 | 2800.00 | 2714.10 | 2721.20 | -2.76% | 475,622 |
| 2026-05-11 | 2777.00 | 2832.10 | 2739.60 | 2798.50 | +0.64% | 596,821 |
| 2026-05-08 | 2775.40 | 2819.30 | 2770.00 | 2780.80 | +0.34% | 516,387 |
| 2026-05-07 | 2714.90 | 2780.00 | 2655.00 | 2771.30 | +1.90% | 796,612 |
| 2026-05-06 | 2605.00 | 2762.00 | 2582.20 | 2719.60 | +7.80% | 4,206,668 |
| 2026-05-05 | 2553.00 | 2567.80 | 2495.00 | 2522.80 | -1.12% | 554,217 |
| 2026-05-04 | 2520.40 | 2565.00 | 2520.00 | 2551.40 | +1.30% | 280,967 |
| 2026-05-01 | 2518.60 | 2518.60 | 2518.60 | 2518.60 | +0.00% | 0 |
| 2026-04-30 | 2543.50 | 2543.50 | 2488.90 | 2518.60 | -0.98% | 413,405 |
| 2026-04-29 | 2551.00 | 2604.00 | 2538.30 | 2543.60 | +0.43% | 350,550 |
| 2026-04-28 | 2508.20 | 2544.80 | 2484.40 | 2532.80 | +0.98% | 306,944 |
| 2026-04-27 | 2516.80 | 2549.00 | 2496.70 | 2508.20 | +0.59% | 341,589 |
| 2026-04-24 | 2559.00 | 2563.70 | 2472.20 | 2493.60 | -1.92% | 411,464 |
| 2026-04-23 | 2484.30 | 2549.90 | 2466.00 | 2542.40 | +1.99% | 950,680 |
| 2026-04-22 | 2470.00 | 2507.00 | 2452.00 | 2492.80 | +0.88% | 326,961 |
| 2026-04-21 | 2471.80 | 2499.90 | 2463.60 | 2471.00 | +0.24% | 460,567 |
| 2026-04-20 | 2510.00 | 2510.00 | 2456.20 | 2465.10 | -1.18% | 349,689 |
| 2026-04-17 | 2508.50 | 2525.00 | 2488.50 | 2494.50 | -0.38% | 277,954 |
| 2026-04-16 | 2512.00 | 2521.70 | 2480.00 | 2504.00 | +0.14% | 238,499 |
| 2026-04-15 | 2475.00 | 2509.50 | 2457.00 | 2500.50 | +2.35% | 551,458 |
| 2026-04-13 | 2420.00 | 2479.60 | 2371.50 | 2443.20 | -1.22% | 688,170 |
| 2026-04-10 | 2406.40 | 2479.40 | 2404.90 | 2473.40 | +3.07% | 766,761 |
| 2026-04-09 | 2435.10 | 2451.00 | 2381.30 | 2399.80 | -1.45% | 764,432 |
| 2026-04-08 | 2500.00 | 2506.00 | 2420.20 | 2435.10 | +1.63% | 894,536 |
| 2026-04-07 | 2418.00 | 2433.00 | 2361.00 | 2396.00 | -1.55% | 1,004,701 |
| 2026-04-06 | 2425.00 | 2443.60 | 2355.00 | 2433.80 | +0.73% | 1,106,561 |
| 2026-04-02 | 2485.00 | 2485.00 | 2395.30 | 2416.10 | -5.44% | 715,256 |
| 2026-04-01 | 2500.40 | 2587.90 | 2464.10 | 2555.20 | +4.81% | 656,244 |
| 2026-03-30 | 2460.00 | 2475.00 | 2425.10 | 2438.00 | -2.28% | 796,377 |
| 2026-03-27 | 2564.00 | 2564.00 | 2481.60 | 2494.90 | -2.85% | 599,547 |
| 2026-03-25 | 2502.00 | 2581.80 | 2484.80 | 2568.10 | +3.90% | 847,207 |
| 2026-03-24 | 2470.00 | 2479.80 | 2386.90 | 2471.60 | +3.35% | 1,285,249 |
| 2026-03-23 | 2440.00 | 2443.20 | 2381.00 | 2391.50 | -2.57% | 687,490 |
| 2026-03-20 | 2486.00 | 2524.50 | 2445.30 | 2454.50 | -0.98% | 676,836 |
| 2026-03-19 | 2505.30 | 2547.00 | 2467.60 | 2478.80 | -3.53% | 513,483 |
| 2026-03-18 | 2498.00 | 2592.00 | 2482.50 | 2569.40 | +2.86% | 756,135 |
| 2026-03-17 | 2449.00 | 2508.50 | 2439.90 | 2498.00 | +2.00% | 786,987 |
| 2026-03-16 | 2484.90 | 2523.40 | 2425.90 | 2449.00 | -2.03% | 973,496 |
| 2026-03-13 | 2609.90 | 2623.50 | 2491.30 | 2499.70 | -4.82% | 649,413 |
| 2026-03-12 | 2475.10 | 2636.80 | 2446.60 | 2626.30 | +5.53% | 1,288,113 |
| 2026-03-11 | 2604.90 | 2608.50 | 2475.50 | 2488.70 | -4.16% | 617,038 |
| 2026-03-10 | 2577.30 | 2605.50 | 2555.10 | 2596.60 | +1.73% | 246,261 |
| 2026-03-09 | 2600.00 | 2600.00 | 2535.90 | 2552.40 | -2.68% | 272,202 |
| 2026-03-06 | 2563.10 | 2649.00 | 2555.10 | 2622.70 | +2.33% | 371,737 |
| 2026-03-05 | 2552.00 | 2577.70 | 2541.10 | 2563.10 | +1.04% | 456,733 |
| 2026-03-04 | 2524.80 | 2542.20 | 2480.20 | 2536.60 | -0.02% | 378,542 |
| 2026-03-02 | 2474.90 | 2553.00 | 2474.90 | 2537.00 | -0.98% | 215,252 |
| 2026-02-27 | 2601.00 | 2615.20 | 2555.00 | 2562.20 | -2.10% | 655,543 |
| 2026-02-26 | 2620.00 | 2628.80 | 2595.30 | 2617.20 | +0.09% | 441,973 |
| 2026-02-25 | 2594.10 | 2619.30 | 2571.50 | 2614.90 | +1.21% | 377,432 |
| 2026-02-24 | 2625.00 | 2632.00 | 2553.00 | 2583.60 | -2.36% | 602,613 |
| 2026-02-23 | 2718.90 | 2718.90 | 2622.50 | 2646.10 | -1.60% | 464,410 |
| 2026-02-20 | 2661.00 | 2715.50 | 2660.30 | 2689.10 | +0.39% | 449,654 |
| 2026-02-19 | 2740.90 | 2741.00 | 2663.90 | 2678.70 | -1.89% | 550,346 |
| 2026-02-18 | 2710.00 | 2744.30 | 2695.80 | 2730.40 | -0.46% | 449,947 |
| 2026-02-17 | 2847.70 | 2883.10 | 2731.10 | 2742.90 | -3.68% | 595,424 |
| 2026-02-16 | 2830.00 | 2852.10 | 2792.80 | 2847.80 | +0.51% | 110,372 |
| 2026-02-13 | 2815.00 | 2841.00 | 2765.60 | 2833.40 | -0.29% | 196,550 |
| 2026-02-12 | 2932.30 | 2937.40 | 2812.50 | 2841.50 | -3.65% | 395,601 |
| 2026-02-11 | 2951.00 | 2959.90 | 2914.80 | 2949.10 | -0.43% | 149,239 |
| 2026-02-10 | 3010.00 | 3014.90 | 2951.00 | 2961.90 | -0.83% | 220,571 |
| 2026-02-09 | 2905.60 | 3013.90 | 2905.60 | 2986.70 | +2.93% | 403,307 |
| 2026-02-06 | 2898.90 | 2919.80 | 2863.00 | 2901.60 | -0.16% | 137,382 |
| 2026-02-05 | 2935.30 | 2937.90 | 2886.20 | 2906.30 | -0.49% | 97,591 |
| 2026-02-04 | 2890.20 | 2943.90 | 2888.00 | 2920.60 | +0.29% | 254,596 |
| 2026-02-03 | 2999.00 | 3081.70 | 2903.20 | 2912.20 | +3.95% | 811,932 |
| 2026-02-02 | 2727.00 | 2806.60 | 2719.30 | 2801.60 | -0.52% | 149,919 |
| 2026-01-30 | 2818.00 | 2840.40 | 2788.40 | 2816.30 | -0.13% | 426,581 |
| 2026-01-29 | 2835.00 | 2835.00 | 2782.00 | 2819.90 | +0.10% | 881,502 |
| 2026-01-28 | 2687.10 | 2837.00 | 2687.10 | 2817.00 | +5.03% | 607,301 |
| 2026-01-27 | 2722.90 | 2734.80 | 2645.00 | 2682.20 | -1.16% | 326,475 |
| 2026-01-23 | 2757.00 | 2757.00 | 2701.00 | 2713.70 | -0.81% | 406,215 |
| 2026-01-22 | 2684.00 | 2754.00 | 2684.00 | 2735.90 | +2.20% | 753,474 |
| 2026-01-21 | 2802.60 | 2815.00 | 2661.60 | 2676.90 | -7.16% | 1,969,559 |
| 2026-01-20 | 2970.00 | 2979.40 | 2833.00 | 2883.20 | -2.68% | 668,685 |
| 2026-01-19 | 3001.00 | 3029.30 | 2939.90 | 2962.50 | -2.14% | 507,707 |
| 2026-01-16 | 3039.80 | 3072.00 | 3010.00 | 3027.40 | -0.15% | 255,342 |
| 2026-01-15 | 3032.00 | 3032.00 | 3032.00 | 3032.00 | +0.00% | 0 |
| 2026-01-14 | 3003.00 | 3068.10 | 3003.00 | 3032.00 | -0.25% | 291,875 |
| 2026-01-13 | 3044.90 | 3066.80 | 3024.00 | 3039.60 | -0.21% | 176,473 |
| 2026-01-12 | 3001.10 | 3055.80 | 3001.10 | 3046.00 | +0.75% | 140,741 |
| 2026-01-09 | 3040.00 | 3069.60 | 3000.80 | 3023.20 | -0.63% | 165,278 |
| 2026-01-08 | 3097.40 | 3097.40 | 3035.70 | 3042.30 | -1.79% | 269,895 |
| 2026-01-07 | 3051.50 | 3102.40 | 3037.80 | 3097.60 | +1.51% | 375,703 |
| 2026-01-06 | 3094.90 | 3095.20 | 2955.00 | 3051.40 | -1.23% | 582,002 |
| 2026-01-05 | 3059.50 | 3095.00 | 3050.00 | 3089.30 | +0.97% | 268,940 |
| 2026-01-02 | 3060.00 | 3074.90 | 3042.00 | 3059.50 | +0.07% | 108,406 |
| 2026-01-01 | 3077.90 | 3077.90 | 3050.30 | 3057.30 | -0.58% | 74,758 |
| 2025-12-31 | 3040.20 | 3115.80 | 3040.20 | 3075.00 | +1.21% | 219,075 |
| 2025-12-30 | 3084.90 | 3085.00 | 3004.30 | 3038.30 | -1.22% | 2,049,556 |
| 2025-12-29 | 3101.60 | 3107.50 | 3051.00 | 3075.90 | -0.83% | 214,660 |
| 2025-12-26 | 3105.00 | 3143.00 | 3093.90 | 3101.60 | +0.11% | 472,293 |
| 2025-12-24 | 3105.20 | 3120.40 | 3083.30 | 3098.20 | -0.43% | 178,249 |
| 2025-12-23 | 3056.10 | 3141.70 | 3055.80 | 3111.70 | +0.65% | 224,198 |
| 2025-12-22 | 3090.30 | 3140.50 | 3075.70 | 3091.60 | +0.04% | 411,318 |
| 2025-12-19 | 3059.90 | 3094.00 | 3030.00 | 3090.30 | +1.30% | 478,720 |
| 2025-12-18 | 3033.30 | 3053.80 | 3016.10 | 3050.70 | +0.57% | 571,930 |
| 2025-12-17 | 3002.00 | 3037.40 | 2993.30 | 3033.30 | +0.58% | 238,180 |
| 2025-12-16 | 3001.00 | 3040.00 | 2994.50 | 3015.70 | +0.49% | 542,238 |
| 2025-12-15 | 3023.60 | 3023.60 | 2984.90 | 3001.00 | -0.75% | 516,076 |
| 2025-12-12 | 2931.00 | 3029.00 | 2931.00 | 3023.60 | +2.71% | 814,099 |
| 2025-12-11 | 2938.70 | 2953.70 | 2919.30 | 2943.70 | +0.41% | 232,626 |
| 2025-12-10 | 2908.50 | 2953.20 | 2901.50 | 2931.70 | +1.27% | 439,194 |
| 2025-12-09 | 2830.00 | 2901.90 | 2808.70 | 2894.80 | +2.22% | 336,135 |
| 2025-12-08 | 2885.00 | 2885.00 | 2805.10 | 2831.90 | -1.85% | 267,772 |
| 2025-12-05 | 2850.90 | 2891.60 | 2828.30 | 2885.40 | +1.60% | 376,436 |
| 2025-12-04 | 2820.00 | 2849.00 | 2815.30 | 2840.10 | +0.36% | 117,234 |
| 2025-12-03 | 2848.20 | 2868.90 | 2822.60 | 2830.00 | -1.03% | 273,168 |
| 2025-12-02 | 2922.00 | 2922.30 | 2848.80 | 2859.50 | -2.17% | 526,048 |
| 2025-12-01 | 2927.30 | 2939.90 | 2896.00 | 2923.00 | -0.15% | 467,183 |
| 2025-11-28 | 2859.30 | 2954.80 | 2836.80 | 2927.30 | +3.07% | 1,212,051 |
| 2025-11-27 | 2810.00 | 2864.20 | 2810.00 | 2840.00 | +1.07% | 555,994 |
| 2025-11-26 | 2796.80 | 2825.30 | 2784.60 | 2809.80 | +0.57% | 413,644 |
| 2025-11-25 | 2811.40 | 2828.70 | 2778.30 | 2793.80 | -0.49% | 437,475 |
| 2025-11-24 | 2838.40 | 2838.60 | 2793.40 | 2807.50 | -1.09% | 1,292,039 |
| 2025-11-21 | 2851.60 | 2858.00 | 2822.70 | 2838.40 | -0.46% | 278,651 |
| 2025-11-20 | 2799.00 | 2876.00 | 2791.10 | 2851.60 | +2.34% | 1,054,257 |
| 2025-11-19 | 2827.90 | 2834.90 | 2772.30 | 2786.40 | -1.07% | 580,738 |
| 2025-11-18 | 2854.20 | 2854.20 | 2810.10 | 2816.60 | -0.58% | 434,039 |
| 2025-11-17 | 2830.00 | 2852.30 | 2820.80 | 2833.10 | -0.21% | 474,474 |
| 2025-11-14 | 2881.00 | 2882.40 | 2819.80 | 2839.10 | -2.50% | 820,807 |
| 2025-11-13 | 2950.00 | 2965.00 | 2884.90 | 2912.00 | -1.00% | 332,136 |
| 2025-11-12 | 2934.80 | 2951.50 | 2907.70 | 2941.40 | +0.39% | 522,290 |
| 2025-11-11 | 2918.90 | 2938.10 | 2868.80 | 2929.90 | +0.90% | 510,863 |
| 2025-11-10 | 2898.00 | 2915.00 | 2860.10 | 2903.90 | +0.25% | 325,413 |
| 2025-11-07 | 2880.00 | 2909.60 | 2871.00 | 2896.80 | -0.09% | 278,821 |
| 2025-11-06 | 2940.00 | 2949.40 | 2894.40 | 2899.30 | -1.44% | 232,346 |
| 2025-11-04 | 2959.90 | 2983.80 | 2933.20 | 2941.70 | -0.89% | 154,862 |
| 2025-11-03 | 2910.00 | 2976.00 | 2910.00 | 2968.10 | +1.28% | 543,877 |
| 2025-10-31 | 2992.00 | 2992.00 | 2921.40 | 2930.50 | -1.70% | 464,296 |
| 2025-10-30 | 3027.80 | 3032.90 | 2962.20 | 2981.10 | -1.54% | 396,607 |
| 2025-10-29 | 3030.10 | 3080.00 | 3000.30 | 3027.80 | +0.00% | 399,615 |
| 2025-10-28 | 3019.90 | 3042.80 | 2996.00 | 3027.70 | +0.27% | 781,580 |
| 2025-10-27 | 3096.00 | 3103.60 | 2985.10 | 3019.40 | -2.03% | 1,370,317 |
| 2025-10-24 | 3077.40 | 3096.80 | 3033.40 | 3082.00 | +0.15% | 371,337 |
| 2025-10-23 | 3149.90 | 3198.90 | 3060.10 | 3077.40 | -2.24% | 592,097 |
| 2025-10-21 | 3200.00 | 3200.90 | 3130.90 | 3148.00 | -1.00% | 30,569 |
| 2025-10-20 | 3169.40 | 3207.40 | 3165.90 | 3179.90 | +0.33% | 178,733 |
| 2025-10-17 | 3200.50 | 3210.00 | 3159.40 | 3169.40 | -0.65% | 166,406 |
| 2025-10-16 | 3100.00 | 3205.80 | 3089.20 | 3190.00 | +3.28% | 632,692 |
| 2025-10-15 | 3046.00 | 3128.80 | 3046.00 | 3088.60 | +1.47% | 677,209 |
| 2025-10-14 | 3061.60 | 3066.00 | 3026.10 | 3044.00 | -0.11% | 328,210 |
| 2025-10-13 | 3006.00 | 3061.40 | 2990.60 | 3047.40 | +0.76% | 207,693 |
| 2025-10-10 | 3008.00 | 3031.00 | 2990.50 | 3024.50 | +0.92% | 733,454 |
| 2025-10-09 | 2987.40 | 3005.00 | 2977.00 | 2996.90 | +0.81% | 160,223 |
| 2025-10-08 | 2965.00 | 3021.70 | 2956.40 | 2972.70 | +0.27% | 774,445 |
| 2025-10-07 | 2955.20 | 2974.00 | 2940.20 | 2964.80 | +0.84% | 199,476 |
| 2025-10-06 | 2919.40 | 2951.50 | 2908.20 | 2940.20 | +0.71% | 252,279 |
| 2025-10-03 | 2890.10 | 2925.30 | 2885.30 | 2919.40 | +0.42% | 526,268 |
| 2025-10-01 | 2823.50 | 2916.10 | 2779.50 | 2907.10 | +2.96% | 391,029 |
| 2025-09-30 | 2800.00 | 2836.50 | 2794.50 | 2823.60 | +0.91% | 210,831 |
| 2025-09-29 | 2798.00 | 2850.80 | 2789.00 | 2798.00 | -0.32% | 221,510 |
| 2025-09-26 | 2879.00 | 2879.90 | 2795.00 | 2806.90 | -2.51% | 138,769 |
| 2025-09-25 | 2892.00 | 2919.90 | 2868.60 | 2879.10 | -0.96% | 237,756 |
| 2025-09-24 | 2903.10 | 2916.00 | 2882.60 | 2907.10 | +0.13% | 165,782 |
| 2025-09-23 | 2919.00 | 2936.50 | 2866.10 | 2903.20 | -0.37% | 256,230 |
| 2025-09-22 | 2937.00 | 2958.50 | 2901.60 | 2914.00 | -0.79% | 149,602 |
| 2025-09-19 | 2937.50 | 2958.90 | 2928.10 | 2937.20 | -0.01% | 254,678 |
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（+9.59%）。最弱月份：2月（-4.81%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-17
快速解答
SRF.NS（SRF.NS）最新收盘价是多少？
2026-09-17 收于 2536.00，来自Closelook数据湖的每日价格记录。
SRF.NS 的52周最高价和最低价是多少？
过去52周最高 3210.00、最低 2355.00（截至 2026-09-17）。
SRF.NS 历史上最强和最弱的月份是哪个？
历史上，SRF.NS 最强的日历月份是1月（平均 +9.59%），最弱的是2月（平均 -4.81%），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429根日线计算。