AS Tallink Grupp（TALLINK.HE）— 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	0.65	0.65	0.64	0.65	+0.62%	15,428
2026-10-15	0.65	0.65	0.64	0.64	-0.31%	23,974
2026-10-14	0.64	0.65	0.64	0.65	+0.94%	42,582
2026-10-13	0.64	0.65	0.64	0.64	-1.23%	62,777
2026-10-12	0.65	0.65	0.64	0.65	-0.31%	21,646
2026-10-09	0.65	0.65	0.64	0.65	+0.00%	35,929
2026-10-08	0.65	0.65	0.64	0.65	+0.00%	10,228
2026-10-07	0.65	0.65	0.64	0.65	+0.93%	27,063
2026-10-06	0.65	0.65	0.64	0.64	-0.62%	25,588
2026-10-05	0.64	0.65	0.64	0.65	+0.00%	60,189
2026-10-02	0.63	0.65	0.63	0.65	+0.93%	23,241
2026-10-01	0.64	0.64	0.63	0.64	+0.00%	96,394
2026-09-30	0.64	0.65	0.64	0.64	-0.31%	24,281
2026-09-29	0.64	0.65	0.64	0.64	+0.63%	8,837
2026-09-28	0.65	0.65	0.63	0.64	-0.31%	96,037
2026-09-25	0.64	0.65	0.64	0.64	+1.58%	42,100
2026-09-24	0.63	0.64	0.63	0.63	-1.56%	36,291
2026-09-23	0.64	0.64	0.63	0.64	+0.63%	15,520
2026-09-22	0.63	0.64	0.63	0.64	+0.63%	13,556
2026-09-21	0.64	0.64	0.63	0.63	-0.31%	67,474
2026-09-18	0.63	0.64	0.63	0.64	+0.00%	9,084
2026-09-17	0.63	0.64	0.63	0.64	+0.32%	33,674
2026-09-16	0.62	0.63	0.62	0.63	+0.63%	26,105
2026-09-15	0.64	0.64	0.62	0.63	-1.25%	23,380
2026-09-14	0.63	0.64	0.63	0.64	+0.63%	10,100
2026-09-11	0.63	0.64	0.62	0.63	-0.31%	126,332
2026-09-10	0.64	0.64	0.63	0.64	-0.31%	34,904
2026-09-09	0.64	0.65	0.63	0.64	+0.00%	63,482
2026-09-08	0.64	0.64	0.63	0.64	+0.31%	38,172
2026-09-07	0.64	0.64	0.64	0.64	+0.00%	28,576
2026-09-04	0.63	0.64	0.63	0.64	+1.27%	82,244
2026-09-03	0.63	0.63	0.62	0.63	-0.32%	51,204
2026-09-02	0.63	0.63	0.62	0.63	+0.00%	11,010
2026-09-01	0.62	0.63	0.62	0.63	+0.96%	20,979
2026-08-31	0.63	0.63	0.62	0.62	-0.32%	31,736
2026-08-28	0.63	0.63	0.62	0.63	+0.64%	102,111
2026-08-27	0.63	0.63	0.62	0.62	-0.32%	40,615
2026-08-26	0.63	0.63	0.62	0.62	-0.32%	12,988
2026-08-25	0.62	0.63	0.62	0.63	+0.32%	44,134
2026-08-24	0.62	0.62	0.61	0.62	+0.00%	38,986
2026-08-21	0.62	0.62	0.61	0.62	+0.00%	39,215
2026-08-20	0.62	0.62	0.62	0.62	+0.00%	24,486
2026-08-19	0.62	0.62	0.62	0.62	+0.00%	12,281
2026-08-18	0.63	0.63	0.61	0.62	-0.64%	12,331
2026-08-17	0.63	0.63	0.62	0.63	-0.95%	25,925
2026-08-14	0.63	0.63	0.62	0.63	+0.96%	46,336
2026-08-13	0.62	0.63	0.61	0.63	+0.00%	30,589
2026-08-12	0.62	0.63	0.62	0.63	+0.64%	10,553
2026-08-11	0.63	0.63	0.62	0.62	-0.32%	10,604
2026-08-10	0.62	0.63	0.62	0.63	+0.64%	25,588
2026-08-07	0.62	0.63	0.62	0.62	+0.65%	37,212
2026-08-06	0.63	0.63	0.62	0.62	+0.32%	18,707
2026-08-05	0.63	0.63	0.62	0.62	-1.60%	30,042
2026-08-04	0.62	0.63	0.61	0.63	+0.00%	29,824
2026-08-03	0.63	0.63	0.62	0.63	-0.32%	16,476
2026-07-31	0.62	0.63	0.61	0.63	+1.29%	16,635
2026-07-30	0.62	0.62	0.61	0.62	+0.32%	19,464
2026-07-29	0.61	0.62	0.59	0.62	+1.31%	109,786
2026-07-28	0.61	0.62	0.61	0.61	-0.33%	34,860
2026-07-27	0.61	0.62	0.61	0.61	-0.65%	28,941
2026-07-24	0.62	0.62	0.60	0.62	+0.98%	42,368
2026-07-23	0.62	0.62	0.60	0.61	-1.61%	14,986
2026-07-22	0.61	0.62	0.61	0.62	+0.98%	26,876
2026-07-21	0.61	0.62	0.60	0.61	+0.66%	33,474
2026-07-20	0.62	0.62	0.61	0.61	-1.61%	16,487
2026-07-17	0.62	0.62	0.61	0.62	+0.65%	19,280
2026-07-16	0.61	0.62	0.61	0.62	+0.98%	34,507
2026-07-15	0.61	0.62	0.61	0.61	+0.00%	13,315
2026-07-14	0.61	0.62	0.61	0.61	+0.00%	28,648
2026-07-13	0.61	0.62	0.61	0.61	+0.00%	15,875
2026-07-10	0.61	0.62	0.61	0.61	-0.97%	18,760
2026-07-09	0.62	0.62	0.61	0.62	+0.00%	8,865
2026-07-08	0.61	0.62	0.61	0.62	+0.98%	23,312
2026-07-07	0.63	0.63	0.61	0.61	-1.61%	54,747
2026-07-06	0.62	0.62	0.61	0.62	+0.00%	12,405
2026-07-03	0.62	0.62	0.60	0.62	+1.31%	30,039
2026-07-02	0.62	0.63	0.61	0.61	+0.33%	25,021
2026-07-01	0.62	0.62	0.61	0.61	-0.97%	36,881
2026-06-30	0.62	0.63	0.61	0.62	-1.28%	17,008
2026-06-29	0.61	0.63	0.61	0.62	+1.63%	14,559
2026-06-26	0.63	0.63	0.61	0.61	-0.97%	13,537
2026-06-25	0.62	0.63	0.61	0.62	+0.32%	31,231
2026-06-24	0.63	0.63	0.60	0.62	-0.64%	148,349
2026-06-23	0.62	0.63	0.62	0.62	+0.32%	23,989
2026-06-22	0.63	0.63	0.62	0.62	-0.32%	29,753
2026-06-18	0.64	0.64	0.62	0.62	-1.27%	28,303
2026-06-17	0.66	0.66	0.61	0.63	-5.97%	222,307
2026-06-16	0.66	0.67	0.66	0.67	+1.21%	149,601
2026-06-15	0.67	0.68	0.66	0.66	-0.60%	180,124
2026-06-12	0.66	0.67	0.66	0.67	+1.83%	98,113
2026-06-11	0.67	0.67	0.65	0.65	-0.91%	33,452
2026-06-10	0.66	0.66	0.65	0.66	+0.61%	71,145
2026-06-09	0.65	0.66	0.65	0.66	+1.23%	158,902
2026-06-08	0.65	0.65	0.65	0.65	-0.92%	77,467
2026-06-05	0.66	0.66	0.65	0.65	-0.91%	200,870
2026-06-04	0.66	0.66	0.65	0.66	-0.30%	47,842
2026-06-03	0.66	0.67	0.65	0.66	+0.91%	117,673
2026-06-02	0.65	0.66	0.65	0.66	+0.61%	83,086
2026-06-01	0.64	0.65	0.64	0.65	+1.56%	10,875
2026-05-29	0.66	0.66	0.64	0.64	-2.13%	146,071
2026-05-28	0.65	0.66	0.65	0.66	+0.31%	34,989
2026-05-27	0.65	0.65	0.65	0.65	+0.00%	57,309
2026-05-26	0.65	0.66	0.64	0.65	+0.31%	141,459
2026-05-25	0.65	0.65	0.65	0.65	+0.00%	109,995
2026-05-22	0.66	0.66	0.64	0.65	-1.51%	112,583
2026-05-21	0.65	0.66	0.65	0.66	+1.85%	119,712
2026-05-20	0.66	0.66	0.65	0.65	-1.52%	73,324
2026-05-19	0.66	0.66	0.65	0.66	+0.30%	11,406
2026-05-18	0.66	0.66	0.65	0.66	+0.30%	62,154
2026-05-15	0.65	0.66	0.65	0.66	+1.55%	30,355
2026-05-13	0.66	0.66	0.65	0.65	-1.22%	27,333
2026-05-12	0.66	0.66	0.65	0.65	-0.91%	51,584
2026-05-11	0.66	0.66	0.65	0.66	+1.54%	78,008
2026-05-08	0.66	0.66	0.65	0.65	-0.31%	26,319
2026-05-07	0.65	0.66	0.65	0.65	+0.31%	22,846
2026-05-06	0.64	0.66	0.64	0.65	+0.93%	29,489
2026-05-05	0.65	0.65	0.64	0.64	-0.31%	17,616
2026-05-04	0.65	0.65	0.64	0.65	-0.62%	45,405
2026-04-30	0.64	0.65	0.64	0.65	+1.25%	37,808
2026-04-29	0.64	0.65	0.64	0.64	+0.63%	71,504
2026-04-28	0.63	0.64	0.63	0.64	+1.92%	49,378
2026-04-27	0.64	0.64	0.63	0.63	-1.57%	54,607
2026-04-24	0.63	0.64	0.62	0.64	+1.27%	38,610
2026-04-23	0.62	0.63	0.62	0.63	+1.29%	54,033
2026-04-22	0.63	0.63	0.62	0.62	-0.96%	40,015
2026-04-21	0.63	0.63	0.62	0.63	-0.32%	63,330
2026-04-20	0.63	0.63	0.62	0.63	-0.63%	35,691
2026-04-17	0.63	0.63	0.62	0.63	+1.94%	58,754
2026-04-16	0.63	0.63	0.62	0.62	-1.59%	171,685
2026-04-15	0.62	0.64	0.62	0.63	+0.96%	50,744
2026-04-14	0.62	0.63	0.61	0.62	+0.65%	121,751
2026-04-13	0.62	0.62	0.61	0.62	-0.64%	43,232
2026-04-10	0.61	0.62	0.61	0.62	+1.63%	60,915
2026-04-09	0.61	0.62	0.61	0.61	+0.33%	37,196
2026-04-08	0.61	0.62	0.61	0.61	+1.32%	48,958
2026-04-07	0.60	0.61	0.60	0.60	+0.33%	37,233
2026-04-02	0.61	0.61	0.60	0.60	-0.66%	15,687
2026-04-01	0.61	0.61	0.61	0.61	+0.00%	75,234
2026-03-31	0.61	0.61	0.60	0.61	-0.66%	20,833
2026-03-30	0.61	0.61	0.60	0.61	+0.00%	13,515
2026-03-27	0.61	0.61	0.61	0.61	+0.66%	41,536
2026-03-26	0.61	0.61	0.60	0.61	-0.33%	81,326
2026-03-25	0.60	0.61	0.60	0.61	+0.66%	83,909
2026-03-24	0.61	0.61	0.60	0.60	-0.98%	46,747
2026-03-23	0.61	0.62	0.60	0.61	-1.29%	162,578
2026-03-20	0.62	0.62	0.61	0.62	+0.32%	179,124
2026-03-19	0.62	0.62	0.61	0.62	-0.96%	9,224
2026-03-18	0.62	0.62	0.62	0.62	+0.97%	29,715
2026-03-17	0.62	0.62	0.61	0.62	+0.00%	18,108
2026-03-16	0.62	0.62	0.61	0.62	-0.65%	36,892
2026-03-13	0.62	0.62	0.62	0.62	+0.65%	42,250
2026-03-12	0.63	0.63	0.62	0.62	+0.33%	28,029
2026-03-11	0.63	0.63	0.61	0.61	-0.65%	25,575
2026-03-10	0.61	0.62	0.61	0.62	+0.98%	67,793
2026-03-09	0.61	0.62	0.61	0.61	+0.33%	44,234
2026-03-06	0.63	0.63	0.61	0.61	-2.56%	40,932
2026-03-05	0.62	0.63	0.61	0.63	+1.95%	67,221
2026-03-04	0.61	0.62	0.61	0.61	+0.33%	47,589
2026-03-03	0.62	0.62	0.60	0.61	-0.65%	47,602
2026-03-02	0.62	0.62	0.60	0.62	-0.96%	31,769
2026-02-27	0.62	0.62	0.62	0.62	+0.65%	87,678
2026-02-26	0.62	0.63	0.62	0.62	+0.32%	23,453
2026-02-25	0.62	0.62	0.61	0.62	-0.96%	76,835
2026-02-24	0.61	0.62	0.61	0.62	+1.63%	62,274
2026-02-23	0.63	0.63	0.61	0.61	-3.16%	257,084
2026-02-20	0.63	0.64	0.63	0.63	+0.32%	79,781
2026-02-19	0.62	0.64	0.62	0.63	+3.28%	325,893
2026-02-18	0.61	0.62	0.61	0.61	+0.00%	56,449
2026-02-17	0.61	0.61	0.60	0.61	-0.33%	162,369
2026-02-16	0.61	0.61	0.60	0.61	+0.99%	38,097
2026-02-13	0.61	0.61	0.60	0.61	-0.33%	65,876
2026-02-12	0.61	0.61	0.60	0.61	+0.33%	82,282
2026-02-11	0.61	0.61	0.60	0.61	-0.98%	42,766
2026-02-10	0.61	0.62	0.60	0.61	+0.99%	102,749
2026-02-09	0.61	0.61	0.60	0.61	-1.30%	73,801
2026-02-06	0.61	0.61	0.60	0.61	+0.00%	40,727
2026-02-05	0.61	0.61	0.60	0.61	+0.99%	88,942
2026-02-04	0.62	0.63	0.60	0.61	-1.94%	107,797
2026-02-03	0.60	0.62	0.60	0.62	+4.73%	155,914
2026-02-02	0.60	0.60	0.59	0.59	-1.00%	41,054
2026-01-30	0.60	0.60	0.59	0.60	+1.01%	37,536
2026-01-29	0.63	0.63	0.59	0.59	-2.63%	67,075
2026-01-28	0.60	0.61	0.59	0.61	+1.33%	38,123
2026-01-27	0.60	0.60	0.60	0.60	+0.00%	68,364
2026-01-26	0.60	0.63	0.59	0.60	+0.00%	102,496
2026-01-23	0.60	0.60	0.59	0.60	+0.00%	42,070
2026-01-22	0.61	0.61	0.59	0.60	-0.66%	53,506
2026-01-21	0.60	0.60	0.60	0.60	+2.03%	38,717
2026-01-20	0.59	0.62	0.59	0.59	-0.67%	86,781
2026-01-19	0.62	0.62	0.60	0.60	-3.56%	44,044
2026-01-16	0.62	0.62	0.61	0.62	+0.00%	22,944
2026-01-15	0.62	0.62	0.60	0.62	+1.31%	60,176
2026-01-14	0.61	0.62	0.60	0.61	-0.33%	29,880
2026-01-13	0.61	0.62	0.61	0.61	+0.66%	36,210
2026-01-12	0.60	0.61	0.60	0.61	+2.01%	40,154
2026-01-09	0.60	0.61	0.59	0.60	-0.33%	50,760
2026-01-08	0.59	0.60	0.59	0.60	+1.70%	40,395
2026-01-07	0.59	0.59	0.59	0.59	-0.68%	79,481
2026-01-05	0.60	0.60	0.59	0.59	+0.00%	54,914
2026-01-02	0.59	0.60	0.59	0.59	+1.37%	97,546
2025-12-30	0.59	0.59	0.58	0.58	-0.34%	81,761
2025-12-29	0.58	0.60	0.57	0.59	+0.34%	63,688
2025-12-23	0.59	0.60	0.58	0.58	+1.04%	54,315
2025-12-22	0.58	0.60	0.57	0.58	+0.35%	115,625
2025-12-19	0.58	0.58	0.58	0.58	-0.69%	14,335
2025-12-18	0.58	0.58	0.57	0.58	+0.00%	11,765
2025-12-17	0.58	0.58	0.57	0.58	+0.35%	16,580
2025-12-16	0.57	0.58	0.57	0.58	+0.70%	7,970
2025-12-15	0.57	0.58	0.57	0.57	+0.00%	95,260
2025-12-12	0.57	0.58	0.57	0.57	+0.70%	64,629
2025-12-11	0.56	0.57	0.56	0.57	+0.00%	60,078
2025-12-10	0.58	0.58	0.56	0.57	-1.04%	72,238
2025-12-09	0.57	0.58	0.56	0.58	+1.77%	47,070
2025-12-08	0.58	0.58	0.57	0.57	-3.08%	27,261
2025-12-05	0.58	0.59	0.58	0.58	+0.69%	14,099
2025-12-04	0.58	0.58	0.57	0.58	+0.00%	29,375
2025-12-03	0.57	0.59	0.57	0.58	+1.40%	57,448
2025-12-02	0.57	0.58	0.57	0.57	+0.00%	17,984
2025-12-01	0.59	0.59	0.57	0.57	-1.04%	10,312
2025-11-28	0.58	0.58	0.57	0.58	+0.70%	31,958
2025-11-27	0.58	0.58	0.57	0.57	+0.35%	3,972
2025-11-26	0.57	0.59	0.57	0.57	+0.35%	38,159
2025-11-25	0.56	0.59	0.56	0.57	+1.42%	41,570
2025-11-24	0.56	0.56	0.56	0.56	-1.06%	62,954
2025-11-21	0.58	0.58	0.56	0.57	-1.39%	54,595
2025-11-20	0.59	0.59	0.57	0.58	-0.35%	27,356
2025-11-19	0.59	0.59	0.58	0.58	-1.70%	29,080
2025-11-18	0.58	0.59	0.58	0.59	-0.34%	13,841
2025-11-17	0.59	0.61	0.59	0.59	+0.68%	16,837
2025-11-14	0.59	0.59	0.58	0.59	+0.00%	42,265
2025-11-13	0.59	0.59	0.58	0.59	-4.25%	100,073
2025-11-12	0.62	0.62	0.61	0.61	-0.97%	156,719
2025-11-11	0.62	0.62	0.61	0.62	-0.32%	66,924
2025-11-10	0.62	0.62	0.60	0.62	+0.00%	35,979
2025-11-07	0.61	0.62	0.61	0.62	+2.31%	77,372
2025-11-06	0.64	0.64	0.60	0.61	-4.72%	107,150
2025-11-05	0.63	0.64	0.62	0.64	+0.32%	18,722
2025-11-04	0.65	0.66	0.63	0.63	-2.16%	28,704
2025-11-03	0.64	0.66	0.64	0.65	+1.57%	339,439
2025-10-31	0.61	0.64	0.60	0.64	+4.93%	77,663
2025-10-30	0.61	0.61	0.60	0.61	+0.00%	24,329
2025-10-29	0.61	0.61	0.60	0.61	+1.33%	74,352
2025-10-28	0.61	0.61	0.60	0.60	-0.66%	55,352
2025-10-27	0.60	0.62	0.60	0.60	+0.00%	20,668
2025-10-24	0.60	0.62	0.60	0.60	+0.33%	17,526
2025-10-23	0.61	0.61	0.60	0.60	+0.33%	121,084
2025-10-22	0.60	0.60	0.60	0.60	+0.00%	58,976
2025-10-21	0.60	0.61	0.60	0.60	+0.00%	36,998
2025-10-20	0.60	0.60	0.60	0.60	+0.33%	36,545
2025-10-17	0.60	0.60	0.59	0.60	-0.99%	29,943

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+6.33%）。最弱月份：11月（-10.80%）。基于2年每日数据（2025–2026）。

1月+4.25%
2月+4.78%
3月-0.05%
4月+0.85%
5月+1.94%
6月-5.34%
7月+0.83%
8月-0.16%
9月+0.30%
10月+6.33%
11月-10.80%
12月+2.10%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

AS Tallink Grupp（TALLINK.HE）最新收盘价是多少？

2026-10-16 收于 0.65，来自Closelook数据湖的每日价格记录。

TALLINK.HE 的52周最高价和最低价是多少？

过去52周最高 0.68、最低 0.56（截至 2026-10-16）。

AS Tallink Grupp 历史上最强和最弱的月份是哪个？

历史上，TALLINK.HE 最强的日历月份是10月（平均 +6.33%），最弱的是11月（平均 -10.80%），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450根日线计算。