THYROCARE.NS（THYROCARE.NS）— 价格历史

截至 2026-10-19 — 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
2026-10-19	488.55	488.55	466.50	471.00	-2.94%	186,516
2026-10-16	489.90	489.90	480.70	485.25	-0.47%	218,198
2026-10-15	492.00	495.75	484.35	487.55	-1.27%	261,599
2026-10-14	499.00	501.90	491.80	493.80	-1.13%	253,081
2026-10-13	513.00	513.00	497.50	499.45	-3.00%	270,559
2026-10-12	498.05	519.00	494.90	514.90	+3.04%	465,533
2026-10-09	503.00	503.50	490.90	499.70	-0.26%	346,025
2026-10-08	515.50	515.50	498.00	501.00	-2.35%	869,553
2026-10-07	532.40	532.40	510.50	513.05	-3.16%	315,757
2026-10-06	542.00	544.60	528.50	529.80	-2.26%	156,551
2026-10-05	539.90	544.80	532.15	542.05	+1.58%	207,102
2026-10-01	531.80	538.55	519.30	533.60	-0.10%	223,853
2026-09-30	547.00	550.60	532.70	534.15	-2.37%	237,351
2026-09-29	549.95	555.55	545.00	547.10	-0.22%	105,491
2026-09-28	563.25	564.15	546.60	548.30	-3.27%	475,888
2026-09-25	566.20	570.80	556.60	566.85	+0.02%	129,345
2026-09-24	571.50	576.75	565.00	566.75	-1.22%	87,557
2026-09-23	580.00	584.75	572.35	573.75	-0.65%	146,553
2026-09-22	573.40	594.00	573.00	577.50	+1.06%	397,695
2026-09-21	555.35	575.00	551.10	571.45	+2.82%	350,735
2026-09-18	561.00	568.00	553.85	555.80	-0.62%	244,576
2026-09-17	542.05	560.00	536.10	559.25	+3.32%	145,357
2026-09-16	543.30	549.45	532.75	541.30	-0.58%	263,200
2026-09-15	552.70	556.90	542.05	544.45	-0.96%	194,375
2026-09-11	552.00	555.95	545.00	549.70	-1.43%	394,901
2026-09-10	568.90	569.55	553.65	557.70	-1.61%	303,873
2026-09-09	569.45	574.05	564.10	566.85	-0.46%	171,583
2026-09-08	573.10	577.00	566.60	569.45	-0.65%	161,195
2026-09-07	573.75	580.75	566.20	573.15	-0.52%	243,176
2026-09-04	575.05	581.90	573.35	576.15	-0.43%	137,365
2026-09-03	579.65	582.00	572.35	578.65	+0.33%	189,696
2026-09-02	590.60	590.80	572.40	576.75	-2.34%	344,774
2026-09-01	606.65	613.00	587.40	590.55	-2.31%	260,662
2026-08-31	584.35	613.00	577.30	604.50	+3.45%	647,414
2026-08-28	581.45	589.10	579.00	584.35	+0.50%	170,008
2026-08-27	605.20	605.20	577.75	581.45	-3.92%	396,389
2026-08-26	599.80	606.50	591.55	605.20	+1.54%	214,447
2026-08-25	586.00	599.00	583.00	596.05	+2.06%	276,112
2026-08-24	565.95	587.00	565.95	584.00	+3.26%	384,945
2026-08-21	566.85	575.95	563.10	565.55	-0.20%	330,982
2026-08-20	586.90	590.00	564.05	566.70	-2.71%	682,087
2026-08-19	620.00	620.00	577.00	582.50	-4.23%	544,224
2026-08-18	623.40	623.40	603.40	608.25	-1.67%	281,037
2026-08-17	630.00	630.00	610.10	618.60	-0.87%	299,783
2026-08-14	610.00	625.00	608.00	624.05	+2.98%	1,262,241
2026-08-13	655.95	657.20	594.00	606.00	-5.75%	6,612,635
2026-08-12	649.00	662.00	637.60	642.95	-0.99%	1,159,737
2026-08-11	626.80	656.00	616.05	649.35	+4.38%	615,933
2026-08-10	603.40	624.90	596.60	622.10	+3.12%	342,045
2026-08-07	598.00	606.60	593.90	603.25	+0.87%	208,846
2026-08-06	599.00	603.80	588.50	598.05	-0.33%	179,627
2026-08-05	608.80	612.70	598.65	600.00	-0.77%	589,343
2026-08-04	594.25	607.00	591.50	604.65	+2.04%	1,049,678
2026-08-03	583.00	608.00	582.50	592.55	+2.34%	642,124
2026-07-31	591.45	591.45	577.10	579.00	-2.10%	300,343
2026-07-30	579.00	599.00	579.00	591.45	+1.97%	640,060
2026-07-29	581.20	584.55	574.00	580.00	+0.05%	380,650
2026-07-28	587.50	597.65	575.20	579.70	-0.74%	656,770
2026-07-27	573.60	617.45	571.00	584.05	+3.51%	3,960,893
2026-07-24	560.00	597.60	543.00	564.25	+3.48%	12,158,394
2026-07-23	555.00	558.60	541.00	545.25	-2.28%	312,670
2026-07-22	567.00	571.55	555.00	557.95	-0.87%	380,757
2026-07-21	556.40	568.50	545.65	562.85	+1.32%	646,028
2026-07-20	520.00	563.00	515.35	555.50	+6.70%	1,185,038
2026-07-17	527.25	531.15	514.10	520.60	-1.26%	222,139
2026-07-16	530.25	537.70	523.00	527.25	-0.57%	319,949
2026-07-15	539.65	547.15	528.05	530.25	-1.89%	336,409
2026-07-14	506.05	544.40	506.05	540.45	+5.94%	750,928
2026-07-13	512.00	519.95	505.50	510.15	-1.08%	454,109
2026-07-10	543.10	543.90	511.65	515.70	-3.71%	420,676
2026-07-09	526.00	539.50	523.10	535.55	+2.65%	185,920
2026-07-08	529.85	539.25	511.75	521.70	-1.94%	343,702
2026-07-07	545.20	548.15	523.10	532.00	-2.42%	271,045
2026-07-06	554.05	557.95	537.40	545.20	-1.87%	237,796
2026-07-03	557.20	565.00	551.75	555.60	-0.29%	230,637
2026-07-02	544.00	558.45	540.95	557.20	+2.54%	183,823
2026-07-01	554.90	563.90	542.10	543.40	-1.07%	230,512
2026-06-30	525.90	554.90	524.60	549.30	+4.75%	464,077
2026-06-29	518.50	536.75	515.40	524.40	+1.39%	337,380
2026-06-25	555.80	558.50	512.20	517.20	-6.94%	503,084
2026-06-24	553.00	568.25	540.35	555.80	-0.47%	338,591
2026-06-23	539.00	574.90	535.20	558.40	+2.50%	910,015
2026-06-22	543.75	549.00	540.50	544.80	+0.79%	198,021
2026-06-19	534.85	542.50	532.05	540.55	+1.15%	138,650
2026-06-18	544.80	551.85	528.00	534.40	+0.17%	475,384
2026-06-17	538.70	540.70	530.10	533.50	-0.02%	149,817
2026-06-16	537.15	549.95	531.70	533.60	-0.37%	262,934
2026-06-15	540.00	553.70	529.70	535.60	+1.27%	385,967
2026-06-12	527.80	538.45	522.05	528.90	+1.83%	331,843
2026-06-11	532.85	537.75	517.25	519.40	-2.52%	259,715
2026-06-10	546.55	559.00	530.00	532.80	-2.76%	336,527
2026-06-09	542.00	578.25	538.00	547.95	+1.22%	1,409,203
2026-06-08	518.00	549.00	495.00	541.35	+4.51%	1,411,955
2026-06-05	521.00	525.00	515.50	518.00	-0.53%	89,511
2026-06-04	530.00	530.00	508.60	520.75	-0.85%	283,959
2026-06-03	522.50	529.70	512.05	525.20	+0.68%	312,888
2026-06-02	517.40	522.80	502.00	521.65	-0.13%	503,536
2026-06-01	528.75	528.75	507.35	522.35	+3.17%	417,869
2026-05-29	517.00	517.00	500.70	506.30	-1.14%	476,264
2026-05-27	519.00	521.40	503.15	512.15	+1.97%	797,144
2026-05-26	492.60	504.90	488.80	502.25	+1.85%	496,517
2026-05-25	472.30	495.00	466.35	493.15	+5.86%	416,753
2026-05-22	469.95	469.95	460.10	465.85	-0.68%	121,276
2026-05-21	476.50	483.80	465.20	469.05	-1.30%	230,619
2026-05-20	470.65	481.15	467.20	475.25	+0.98%	242,460
2026-05-19	454.00	474.00	448.00	470.65	+4.08%	617,025
2026-05-18	460.00	460.00	445.00	452.20	-2.15%	328,069
2026-05-15	471.15	476.65	460.00	462.15	-1.92%	232,499
2026-05-14	486.00	487.70	469.10	471.20	-1.29%	329,005
2026-05-13	471.00	493.55	471.00	477.35	+0.49%	459,123
2026-05-12	476.00	480.90	466.30	475.00	-1.22%	445,264
2026-05-11	488.90	490.95	477.05	480.85	-1.16%	549,906
2026-05-08	493.00	526.00	478.00	486.50	+3.36%	10,925,739
2026-05-07	464.50	480.00	458.50	470.70	+1.77%	790,555
2026-05-06	441.00	467.85	441.00	462.50	+7.26%	896,100
2026-05-05	420.40	434.50	418.55	431.20	+2.57%	305,243
2026-05-04	400.65	439.00	399.75	420.40	+5.02%	718,270
2026-04-30	404.00	405.65	398.00	400.30	-1.00%	140,847
2026-04-29	408.80	411.00	402.00	404.35	-0.55%	93,489
2026-04-28	412.45	414.70	400.00	406.60	-1.42%	79,615
2026-04-27	395.00	418.00	395.00	412.45	+4.39%	310,370
2026-04-24	395.00	403.10	389.00	395.10	-0.01%	253,393
2026-04-23	395.50	395.85	390.00	395.15	-0.11%	111,189
2026-04-22	386.50	397.00	385.05	395.60	+2.09%	173,400
2026-04-21	392.65	398.40	386.70	387.50	-1.31%	151,532
2026-04-20	392.55	399.50	383.55	392.65	+0.93%	262,717
2026-04-17	394.35	394.90	385.40	389.05	-1.34%	247,876
2026-04-16	405.00	405.00	393.00	394.35	-1.04%	237,577
2026-04-15	400.50	411.00	395.75	398.50	+0.18%	313,251
2026-04-13	392.00	400.80	391.00	397.80	-0.30%	236,570
2026-04-10	392.90	400.95	389.45	399.00	+1.55%	168,281
2026-04-09	390.50	397.70	386.40	392.90	+0.63%	155,802
2026-04-08	394.00	394.00	380.40	390.45	+3.09%	215,688
2026-04-07	379.00	380.70	374.45	378.75	-0.18%	108,815
2026-04-06	368.00	380.50	364.15	379.45	+3.67%	179,928
2026-04-02	355.10	367.65	352.90	366.00	+1.10%	126,614
2026-04-01	359.55	373.25	354.75	362.00	+3.56%	291,531
2026-03-30	358.20	361.00	346.80	349.55	-3.24%	348,965
2026-03-27	370.95	374.40	354.00	361.25	-2.13%	616,328
2026-03-25	369.95	383.85	366.60	369.10	+0.72%	552,909
2026-03-24	374.90	378.95	364.10	366.45	-1.83%	336,493
2026-03-23	350.00	382.30	342.55	373.30	+6.25%	1,032,587
2026-03-20	360.00	371.85	348.75	351.35	-2.08%	414,102
2026-03-19	367.00	368.65	357.05	358.80	-3.72%	198,685
2026-03-18	360.05	379.70	360.05	372.65	+3.03%	210,762
2026-03-17	358.05	363.20	355.30	361.70	+0.47%	125,434
2026-03-16	355.00	362.50	348.35	360.00	+1.42%	153,685
2026-03-13	367.00	367.00	352.35	354.95	-3.30%	347,136
2026-03-12	370.00	370.75	360.20	367.05	-0.84%	218,862
2026-03-11	375.00	377.85	366.00	370.15	-1.11%	171,531
2026-03-10	382.00	382.00	369.15	374.30	-0.23%	175,954
2026-03-09	360.00	379.00	351.80	375.15	+1.43%	256,145
2026-03-06	370.90	377.80	365.85	369.85	-1.28%	177,133
2026-03-05	381.00	381.00	367.75	374.65	-0.61%	267,087
2026-03-04	375.00	379.85	367.55	376.95	-1.95%	271,784
2026-03-02	375.20	392.60	375.20	384.45	-2.34%	329,810
2026-02-27	396.75	408.30	378.55	393.65	-1.34%	2,228,429
2026-02-26	405.25	406.05	392.00	399.00	-1.07%	255,619
2026-02-25	405.95	408.40	396.95	403.30	+0.84%	166,563
2026-02-24	405.00	415.00	393.30	399.95	-2.55%	695,864
2026-02-23	399.00	415.80	394.00	410.40	+2.74%	433,974
2026-02-20	399.45	407.00	382.60	399.45	-2.02%	756,207
2026-02-19	422.90	423.00	399.50	407.70	-2.38%	145,686
2026-02-18	420.35	425.05	416.05	417.65	-0.64%	174,444
2026-02-17	406.00	422.50	403.75	420.35	+3.32%	238,013
2026-02-16	400.40	410.75	399.50	406.85	+0.93%	172,058
2026-02-13	401.05	406.80	394.30	403.10	+0.30%	220,651
2026-02-12	403.75	406.15	396.30	401.90	-0.46%	227,252
2026-02-11	396.00	406.95	391.10	403.75	-0.64%	451,914
2026-02-10	411.95	419.00	404.90	406.35	-1.30%	205,255
2026-02-09	411.05	418.00	407.15	411.70	+1.49%	247,599
2026-02-06	400.20	408.95	396.00	405.65	+1.36%	248,910
2026-02-05	395.10	402.40	390.05	400.20	+0.81%	302,362
2026-02-04	385.00	399.00	376.50	397.00	+1.81%	670,093
2026-02-03	413.75	416.00	386.05	389.95	-1.52%	810,051
2026-02-02	404.95	405.10	381.05	395.95	-5.73%	452,441
2026-01-30	420.00	428.20	397.50	420.00	-1.07%	1,086,994
2026-01-29	463.00	469.00	420.10	424.55	-7.44%	1,043,098
2026-01-28	451.55	463.55	447.85	458.70	+1.15%	189,726
2026-01-27	445.75	458.60	434.50	453.50	+3.01%	191,334
2026-01-23	460.75	460.75	435.00	440.25	-3.88%	211,818
2026-01-22	459.50	470.35	455.30	458.00	-0.33%	176,924
2026-01-21	472.95	473.90	445.80	459.50	-3.08%	365,927
2026-01-20	477.95	482.00	472.15	474.10	-0.43%	307,254
2026-01-19	464.70	484.00	457.85	476.15	+1.97%	462,194
2026-01-16	471.00	471.95	459.20	466.95	+0.48%	159,655
2026-01-15	464.70	464.70	464.70	464.70	+0.00%	0
2026-01-14	467.95	471.20	460.10	464.70	-0.84%	262,792
2026-01-13	455.00	471.95	450.30	468.65	+3.55%	377,631
2026-01-12	461.95	461.95	441.45	452.60	-0.55%	282,032
2026-01-09	438.40	462.85	433.50	455.10	+2.25%	378,444
2026-01-08	460.00	462.95	440.40	445.10	-4.05%	310,935
2026-01-07	469.15	470.10	456.30	463.90	-0.97%	280,696
2026-01-06	466.40	508.00	466.05	468.45	+1.42%	1,675,523
2026-01-05	461.35	470.00	452.60	461.90	+0.59%	280,185
2026-01-02	448.80	463.70	445.00	459.20	+2.80%	327,533
2026-01-01	445.00	451.65	439.00	446.70	+0.22%	255,872
2025-12-31	454.80	454.80	441.55	445.70	-1.58%	206,536
2025-12-30	449.00	462.90	445.15	452.85	+0.87%	367,983
2025-12-29	460.55	463.70	445.60	448.95	-2.52%	268,688
2025-12-26	453.00	468.50	448.20	460.55	+1.69%	332,482
2025-12-24	454.85	455.20	447.10	452.90	-0.95%	214,992
2025-12-23	453.10	460.75	443.00	457.25	+0.92%	281,249
2025-12-22	437.00	454.95	431.35	453.10	+3.76%	350,434
2025-12-19	428.50	439.80	428.50	436.70	+1.99%	235,792
2025-12-18	442.95	444.80	425.85	428.20	-3.14%	246,063
2025-12-17	455.00	455.90	436.85	442.10	-3.71%	310,424
2025-12-16	432.00	463.60	429.10	459.15	+6.21%	1,416,865
2025-12-15	437.00	437.00	425.40	432.30	-0.79%	242,310
2025-12-12	435.50	438.40	430.45	435.75	+0.29%	199,013
2025-12-11	425.90	435.85	419.20	434.50	+2.55%	289,221
2025-12-10	430.25	432.10	420.00	423.70	-1.52%	506,237
2025-12-09	422.20	431.95	412.80	430.25	+1.91%	583,020
2025-12-08	409.00	425.55	408.55	422.20	+2.96%	947,120
2025-12-05	427.00	430.95	408.10	410.05	-4.24%	771,337
2025-12-04	430.00	432.55	418.90	428.20	-1.21%	1,010,041
2025-12-03	459.60	462.25	430.25	433.45	-6.62%	1,334,028
2025-12-02	457.10	472.60	455.70	464.20	-4.29%	891,156
2025-12-01	489.00	492.00	482.50	485.00	-2.16%	292,805
2025-11-28	510.00	518.60	482.00	495.70	+0.81%	1,099,016
2025-11-27	500.13	502.27	490.00	491.70	-1.38%	571,917
2025-11-26	503.47	507.40	491.87	498.57	+0.17%	550,230
2025-11-25	491.67	502.00	483.50	497.73	+1.69%	792,294
2025-11-24	515.27	515.30	487.47	489.47	-4.35%	1,071,021
2025-11-21	510.30	536.63	507.37	511.73	+0.66%	2,536,626
2025-11-20	522.63	524.30	502.50	508.40	-2.48%	646,062
2025-11-19	530.63	531.60	519.23	521.33	-1.75%	622,719
2025-11-18	524.40	536.67	512.03	530.63	+2.52%	1,299,171
2025-11-17	535.00	536.30	502.60	517.60	-0.72%	2,176,839
2025-11-14	496.87	526.33	490.07	521.33	+4.92%	1,909,653
2025-11-13	466.17	519.57	463.37	496.87	+6.52%	6,704,556
2025-11-12	460.00	468.70	450.47	466.43	+0.99%	522,180
2025-11-11	452.87	465.43	449.60	461.87	+2.13%	607,101
2025-11-10	464.33	469.73	448.03	452.23	-2.47%	614,229
2025-11-07	441.33	469.27	437.80	463.70	+5.05%	1,573,278
2025-11-06	450.33	450.67	433.80	441.40	-2.38%	643,080
2025-11-04	461.93	462.67	450.10	452.17	-1.80%	356,202
2025-11-03	468.33	470.00	457.30	460.43	-1.15%	550,158
2025-10-31	450.90	467.80	443.73	465.77	+3.71%	1,087,191
2025-10-30	449.63	453.00	437.47	449.10	-0.24%	759,624
2025-10-29	443.87	452.33	435.93	450.20	+1.53%	937,302
2025-10-28	429.70	444.63	423.00	443.43	+3.15%	1,581,780
2025-10-27	429.00	432.67	425.00	429.90	+1.86%	1,673,271
2025-10-24	420.67	426.33	417.33	422.03	+1.13%	22,648,422
2025-10-23	424.87	424.87	415.10	417.30	-0.43%	568,413
2025-10-21	417.50	420.77	415.47	419.10	+1.21%	185,241
2025-10-20	418.13	423.97	412.17	414.10	-0.13%	603,666
2025-10-17	427.00	427.00	413.33	414.63	-2.49%	923,520
2025-10-16	416.67	436.27	416.67	425.23	+2.99%	4,503,645
2025-10-15	483.33	491.33	402.00	412.90	-2.05%	19,412,592

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（+21.63%）。最弱月份：9月（-9.79%）。基于2年每日数据（2025–2026）。

1月-9.69%
2月-7.00%
3月-3.29%
4月+16.13%
5月+19.06%
6月+1.59%
7月+21.31%
8月-1.09%
9月-9.79%
10月+21.63%
11月+7.66%
12月-8.10%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

THYROCARE.NS（THYROCARE.NS）最新收盘价是多少？

2026-10-19 收于 471.00，来自Closelook数据湖的每日价格记录。

THYROCARE.NS 的52周最高价和最低价是多少？

过去52周最高 662.00、最低 342.55（截至 2026-10-19）。

THYROCARE.NS 历史上最强和最弱的月份是哪个？

历史上，THYROCARE.NS 最强的日历月份是10月（平均 +21.63%），最弱的是9月（平均 -9.79%），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446根日线计算。