SWI Capital Holding Ltd.（SWICH.AS）— 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 | 10.95 | 11.00 | 10.05 | 11.00 | +0.00% | 4,159 |
| 2026-09-01 | 11.00 | 11.00 | 10.75 | 11.00 | +0.00% | 6,328 |
| 2026-08-31 | 10.00 | 11.00 | 10.00 | 11.00 | +10.00% | 11,305 |
| 2026-08-28 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 3,108 |
| 2026-08-27 | 9.50 | 10.00 | 9.50 | 10.00 | +0.00% | 1,512 |
| 2026-08-26 | 10.00 | 10.00 | 9.76 | 10.00 | +0.20% | 2,195 |
| 2026-08-25 | 9.10 | 10.00 | 9.10 | 9.98 | +9.67% | 2,879 |
| 2026-08-24 | 9.08 | 9.10 | 9.08 | 9.10 | +0.22% | 500 |
| 2026-08-21 | 8.52 | 9.08 | 8.32 | 9.08 | -0.22% | 100,965 |
| 2026-08-20 | 9.10 | 9.10 | 8.30 | 9.10 | +0.00% | 520 |
| 2026-08-19 | 9.48 | 9.48 | 9.10 | 9.10 | +0.44% | 16,552 |
| 2026-08-18 | 9.00 | 9.10 | 8.70 | 9.06 | +4.86% | 1,293 |
| 2026-08-17 | 8.40 | 8.64 | 8.40 | 8.64 | +8.00% | 705 |
| 2026-08-14 | 7.50 | 8.14 | 7.50 | 8.00 | +8.11% | 2,960 |
| 2026-08-13 | 7.44 | 7.50 | 7.30 | 7.40 | -0.27% | 820 |
| 2026-08-12 | 7.42 | 7.42 | 7.00 | 7.42 | +0.27% | 2,402 |
| 2026-08-11 | 7.20 | 7.40 | 6.98 | 7.40 | +6.02% | 8,812 |
| 2026-08-10 | 6.98 | 7.20 | 6.98 | 6.98 | -3.06% | 64 |
| 2026-08-07 | 7.20 | 7.20 | 6.98 | 7.20 | +3.15% | 917 |
| 2026-08-06 | 7.16 | 7.16 | 6.98 | 6.98 | -3.06% | 321 |
| 2026-08-05 | 7.20 | 7.20 | 6.98 | 7.20 | +0.00% | 1,214 |
| 2026-08-04 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 0 |
| 2026-08-03 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 70 |
| 2026-07-31 | 7.10 | 7.20 | 7.10 | 7.20 | +0.00% | 1,075 |
| 2026-07-30 | 6.98 | 7.20 | 6.98 | 7.20 | +0.00% | 633 |
| 2026-07-29 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 736 |
| 2026-07-28 | 7.14 | 7.20 | 7.14 | 7.20 | +0.84% | 279 |
| 2026-07-27 | 7.20 | 7.20 | 7.14 | 7.14 | +0.56% | 5,116 |
| 2026-07-24 | 7.10 | 7.10 | 7.10 | 7.10 | +2.90% | 1,500 |
| 2026-07-23 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | 7 |
| 2026-07-22 | 7.20 | 7.20 | 6.92 | 6.92 | +0.29% | 165 |
| 2026-07-21 | 7.20 | 7.20 | 6.84 | 6.90 | -4.17% | 811 |
| 2026-07-20 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 42 |
| 2026-07-17 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 10 |
| 2026-07-16 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 30 |
| 2026-07-15 | 7.34 | 7.34 | 6.72 | 7.20 | -2.70% | 938 |
| 2026-07-14 | 7.38 | 7.40 | 7.38 | 7.40 | +0.00% | 4,062 |
| 2026-07-13 | 7.10 | 7.40 | 7.10 | 7.40 | +2.78% | 1,447 |
| 2026-07-10 | 7.10 | 7.20 | 7.10 | 7.20 | +1.41% | 30,335 |
| 2026-07-09 | 7.20 | 7.20 | 7.10 | 7.10 | -1.39% | 22,192 |
| 2026-07-08 | 7.00 | 7.20 | 7.00 | 7.20 | +7.46% | 19,327 |
| 2026-07-07 | 6.70 | 7.00 | 6.70 | 6.70 | -4.29% | 2,664 |
| 2026-07-06 | 7.20 | 7.20 | 7.00 | 7.00 | -2.78% | 339 |
| 2026-07-03 | 6.82 | 7.20 | 6.02 | 7.20 | +14.29% | 4,838 |
| 2026-07-02 | 6.30 | 6.30 | 6.30 | 6.30 | -12.01% | 3,227 |
| 2026-07-01 | 7.20 | 7.20 | 7.16 | 7.16 | -0.56% | 173 |
| 2026-06-30 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 8,518 |
| 2026-06-29 | 6.70 | 7.36 | 6.50 | 7.20 | +7.46% | 3,833 |
| 2026-06-26 | 5.74 | 6.70 | 5.74 | 6.70 | +9.12% | 101,566 |
| 2026-06-25 | 6.70 | 6.70 | 6.06 | 6.14 | -8.36% | 1,687 |
| 2026-06-24 | 6.70 | 6.70 | 6.70 | 6.70 | +0.00% | 2,041 |
| 2026-06-23 | 6.70 | 6.70 | 6.70 | 6.70 | +0.00% | 0 |
| 2026-06-22 | 6.70 | 6.70 | 6.70 | 6.70 | +0.00% | 10 |
| 2026-06-19 | 6.70 | 6.70 | 6.70 | 6.70 | +3.08% | 2,503 |
| 2026-06-18 | 6.70 | 6.70 | 6.40 | 6.50 | +1.56% | 4,385 |
| 2026-06-17 | 6.68 | 6.70 | 6.40 | 6.40 | -4.48% | 2,255 |
| 2026-06-16 | 6.68 | 6.70 | 6.26 | 6.70 | +0.00% | 26,189 |
| 2026-06-15 | 6.10 | 7.00 | 6.10 | 6.70 | +11.67% | 13,086 |
| 2026-06-12 | 5.70 | 6.00 | 5.70 | 6.00 | +5.26% | 510 |
| 2026-06-11 | 5.86 | 5.86 | 5.70 | 5.70 | -5.00% | 879 |
| 2026-06-10 | 5.70 | 6.00 | 5.70 | 6.00 | +5.26% | 3,999 |
| 2026-06-09 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 7 |
| 2026-06-08 | 5.52 | 5.80 | 5.52 | 5.80 | +0.69% | 1,284 |
| 2026-06-05 | 5.64 | 5.76 | 5.64 | 5.76 | +2.49% | 4,034 |
| 2026-06-04 | 5.76 | 5.76 | 5.50 | 5.62 | -2.43% | 201,987 |
| 2026-06-03 | 5.60 | 6.00 | 5.60 | 5.76 | -2.04% | 40,654 |
| 2026-06-02 | 6.00 | 6.00 | 5.48 | 5.88 | -1.67% | 558,961 |
| 2026-06-01 | 5.98 | 5.98 | 5.62 | 5.98 | +6.79% | 1,739 |
| 2026-05-29 | 6.00 | 6.00 | 5.46 | 5.60 | -3.45% | 2,946 |
| 2026-05-28 | 5.80 | 6.00 | 5.80 | 5.80 | +0.00% | 456 |
| 2026-05-27 | 5.44 | 5.80 | 5.44 | 5.80 | +0.69% | 118 |
| 2026-05-26 | 5.78 | 5.80 | 5.76 | 5.76 | +4.73% | 1,156 |
| 2026-05-25 | 5.78 | 5.80 | 5.40 | 5.50 | -4.84% | 2,510 |
| 2026-05-22 | 5.60 | 5.80 | 5.46 | 5.78 | +5.09% | 9,665 |
| 2026-05-21 | 5.46 | 5.50 | 5.46 | 5.50 | -1.79% | 95 |
| 2026-05-20 | 5.46 | 5.60 | 5.46 | 5.60 | +1.82% | 131 |
| 2026-05-19 | 5.46 | 5.50 | 5.46 | 5.50 | -1.79% | 183 |
| 2026-05-18 | 5.60 | 5.60 | 5.60 | 5.60 | +0.00% | 0 |
| 2026-05-15 | 5.80 | 5.80 | 5.60 | 5.60 | +2.19% | 1,051 |
| 2026-05-14 | 5.48 | 5.48 | 5.48 | 5.48 | +1.48% | 13 |
| 2026-05-13 | 5.36 | 5.40 | 5.36 | 5.40 | +0.00% | 123 |
| 2026-05-12 | 5.60 | 5.60 | 5.16 | 5.40 | -3.57% | 494 |
| 2026-05-11 | 5.80 | 5.80 | 5.30 | 5.60 | -3.11% | 592 |
| 2026-05-08 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 1,382 |
| 2026-05-07 | 5.34 | 5.80 | 5.34 | 5.80 | +9.43% | 524 |
| 2026-05-06 | 5.30 | 5.30 | 5.30 | 5.30 | +0.00% | 575 |
| 2026-05-05 | 5.80 | 5.80 | 5.30 | 5.30 | -3.64% | 999 |
| 2026-05-04 | 5.30 | 5.50 | 5.30 | 5.50 | +0.00% | 119 |
| 2026-04-30 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00% | 2 |
| 2026-04-29 | 5.36 | 5.50 | 5.36 | 5.50 | +2.61% | 30,902 |
| 2026-04-28 | 5.30 | 6.00 | 5.30 | 5.36 | +1.13% | 2,741 |
| 2026-04-27 | 5.40 | 5.40 | 5.30 | 5.30 | -3.64% | 8,939 |
| 2026-04-24 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00% | 0 |
| 2026-04-23 | 5.30 | 5.50 | 5.30 | 5.50 | +1.85% | 499 |
| 2026-04-22 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 452 |
| 2026-04-21 | 5.50 | 5.50 | 5.30 | 5.50 | -3.51% | 397 |
| 2026-04-20 | 5.70 | 5.70 | 5.70 | 5.70 | +0.00% | 55 |
| 2026-04-17 | 5.70 | 5.70 | 5.70 | 5.70 | +3.64% | 614 |
| 2026-04-16 | 5.50 | 5.70 | 5.50 | 5.50 | -8.03% | 1,950 |
| 2026-04-15 | 6.00 | 6.00 | 5.60 | 5.98 | -0.38% | 3,577 |
| 2026-04-14 | 6.00 | 6.00 | 5.70 | 6.00 | +0.05% | 1,547 |
| 2026-04-13 | 6.00 | 6.00 | 6.00 | 6.00 | +0.00% | 30 |
| 2026-04-10 | 6.00 | 6.00 | 6.00 | 6.00 | +6.19% | 42 |
| 2026-04-09 | 5.65 | 5.65 | 5.65 | 5.65 | +0.00% | 0 |
| 2026-04-08 | 5.65 | 5.65 | 5.65 | 5.65 | +0.89% | 1,998 |
| 2026-04-07 | 5.40 | 5.60 | 5.34 | 5.60 | +0.00% | 4,106 |
| 2026-04-02 | 5.41 | 5.80 | 5.40 | 5.60 | +1.63% | 2,378 |
| 2026-04-01 | 5.51 | 5.51 | 5.51 | 5.51 | +0.18% | 5 |
| 2026-03-31 | 5.50 | 5.50 | 5.50 | 5.50 | +1.85% | 49 |
| 2026-03-30 | 5.50 | 5.50 | 5.30 | 5.40 | +1.89% | 359 |
| 2026-03-27 | 5.20 | 5.50 | 5.20 | 5.30 | +3.90% | 3,522 |
| 2026-03-26 | 5.50 | 5.50 | 5.10 | 5.10 | -7.25% | 50 |
| 2026-03-25 | 5.50 | 5.50 | 5.10 | 5.50 | +2.80% | 1,896 |
| 2026-03-24 | 5.40 | 5.42 | 5.35 | 5.35 | -2.73% | 3,604 |
| 2026-03-23 | 5.40 | 5.50 | 5.40 | 5.50 | +1.85% | 4,957 |
| 2026-03-20 | 5.30 | 5.40 | 5.30 | 5.40 | +6.93% | 8,706 |
| 2026-03-19 | 5.00 | 5.25 | 4.85 | 5.05 | +5.37% | 15,398 |
| 2026-03-18 | 5.04 | 5.04 | 4.79 | 4.79 | -5.84% | 2,305 |
| 2026-03-17 | 5.09 | 5.09 | 5.00 | 5.09 | +1.80% | 1,007 |
| 2026-03-16 | 5.02 | 5.05 | 5.00 | 5.00 | +0.00% | 8,406 |
| 2026-03-13 | 5.15 | 5.15 | 5.00 | 5.00 | -2.91% | 4,806 |
| 2026-03-12 | 5.00 | 5.15 | 4.82 | 5.15 | +3.00% | 995,175 |
| 2026-03-11 | 4.86 | 5.00 | 4.86 | 5.00 | +0.00% | 1,621 |
| 2026-03-10 | 5.00 | 5.00 | 4.82 | 5.00 | +3.73% | 559 |
| 2026-03-09 | 5.00 | 5.00 | 4.82 | 4.82 | -3.64% | 98 |
| 2026-03-06 | 5.00 | 5.00 | 5.00 | 5.00 | +0.04% | 22 |
| 2026-03-05 | 4.89 | 5.00 | 4.89 | 5.00 | +0.02% | 220 |
| 2026-03-04 | 5.00 | 5.00 | 4.89 | 5.00 | +0.18% | 4,883 |
| 2026-03-03 | 4.90 | 5.00 | 4.90 | 4.99 | -0.60% | 745 |
| 2026-03-02 | 5.00 | 5.02 | 4.95 | 5.02 | -0.57% | 12,910 |
| 2026-02-27 | 5.02 | 5.05 | 4.90 | 5.05 | +0.98% | 15,272 |
| 2026-02-26 | 4.95 | 5.05 | 4.89 | 5.00 | +0.03% | 18,249 |
| 2026-02-25 | 4.89 | 5.05 | 4.89 | 5.00 | +2.22% | 39,929 |
| 2026-02-24 | 4.50 | 5.00 | 4.50 | 4.89 | +11.16% | 100,458 |
| 2026-02-23 | 4.50 | 4.50 | 4.40 | 4.40 | +7.29% | 13,994 |
| 2026-02-20 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00% | 0 |
| 2026-02-19 | 4.00 | 4.10 | 3.76 | 4.10 | — | 14,331,285 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+52.78%）。最弱月份：4月（-0.18%）。基于1年每日数据（2026–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
SWI Capital Holding Ltd.（SWICH.AS）最新收盘价是多少？
2026-09-02 收于 11.00，来自Closelook数据湖的每日价格记录。
SWICH.AS 的52周最高价和最低价是多少？
过去52周最高 11.00、最低 3.76（截至 2026-09-02）。
SWI Capital Holding Ltd. 历史上最强和最弱的月份是哪个？
历史上，SWICH.AS 最强的日历月份是8月（平均 +52.78%），最弱的是4月（平均 -0.18%），基于1年每日数据（2026–2026）。
该季节性覆盖多少年？
1年（2026–2026），由Closelook数据湖中的137根日线计算。