Vidrala SA（VID.MC）— 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	88.20	89.50	88.10	88.70	-0.34%	30,620
2026-09-01	90.00	90.00	87.90	89.00	-1.11%	26,810
2026-08-31	88.20	90.00	88.20	90.00	+2.04%	59,088
2026-08-28	90.00	90.40	88.20	88.20	-1.45%	25,994
2026-08-27	90.30	90.30	89.50	89.50	-1.00%	18,471
2026-08-26	90.30	91.70	90.30	90.40	-0.55%	23,196
2026-08-25	90.00	91.00	89.90	90.90	+0.00%	22,124
2026-08-24	89.90	90.90	89.70	90.90	+1.00%	25,595
2026-08-21	89.00	90.40	89.00	90.00	+1.01%	17,985
2026-08-20	87.80	89.50	87.80	89.10	+1.14%	30,056
2026-08-19	88.40	88.70	87.80	88.10	-0.56%	23,189
2026-08-18	87.00	88.90	87.00	88.60	+0.57%	16,866
2026-08-17	88.00	89.00	87.90	88.10	-0.56%	19,884
2026-08-14	87.00	88.70	87.00	88.60	+1.61%	23,570
2026-08-13	87.30	87.70	86.90	87.20	+0.23%	20,306
2026-08-12	87.00	87.90	87.00	87.00	-0.57%	16,967
2026-08-11	87.20	88.00	87.00	87.50	-0.11%	22,125
2026-08-10	88.00	88.20	87.40	87.60	-0.45%	20,372
2026-08-07	87.50	88.60	87.50	88.00	-0.11%	26,312
2026-08-06	88.20	89.20	88.10	88.10	+0.00%	21,003
2026-08-05	88.00	88.60	87.50	88.10	+0.57%	19,999
2026-08-04	87.60	89.30	87.60	87.60	-1.02%	36,857
2026-08-03	88.30	89.50	88.10	88.50	+1.03%	24,825
2026-07-31	89.90	90.20	87.60	87.60	-2.34%	46,183
2026-07-30	90.00	91.30	89.70	89.70	-0.22%	38,417
2026-07-29	89.80	90.60	89.40	89.90	+0.33%	43,215
2026-07-28	87.70	89.90	87.70	89.60	+2.17%	44,815
2026-07-27	88.10	88.50	86.80	87.70	+1.98%	45,340
2026-07-24	84.60	87.00	83.40	86.00	+1.65%	71,117
2026-07-23	90.00	92.00	84.60	84.60	-6.00%	118,692
2026-07-22	88.70	90.50	88.70	90.00	+0.11%	31,574
2026-07-21	90.30	90.70	88.70	89.90	-0.88%	31,714
2026-07-20	88.80	91.00	88.80	90.70	-0.11%	16,259
2026-07-17	90.40	91.20	89.80	90.80	+0.44%	39,308
2026-07-16	89.60	90.70	87.70	90.40	+0.67%	57,817
2026-07-15	89.60	90.20	88.10	89.80	-0.66%	43,837
2026-07-14	89.50	90.40	89.10	90.40	+0.78%	50,826
2026-07-13	88.60	90.20	88.20	89.70	+0.67%	27,821
2026-07-10	88.90	89.30	88.20	89.10	+0.68%	40,985
2026-07-09	89.10	89.10	88.00	88.50	+0.34%	28,769
2026-07-08	89.10	89.80	87.90	88.20	-2.33%	68,649
2026-07-07	88.50	90.60	88.50	90.30	+1.80%	60,456
2026-07-06	89.20	89.50	88.40	88.70	-1.00%	48,309
2026-07-03	87.90	89.90	87.20	89.60	+4.19%	127,929
2026-07-02	83.90	86.10	83.90	86.00	+2.75%	48,046
2026-07-01	83.90	84.10	83.10	83.70	-0.24%	29,241
2026-06-30	83.20	83.90	82.90	83.90	+0.96%	27,139
2026-06-29	83.10	83.50	82.70	83.10	+0.00%	28,559
2026-06-26	81.50	83.60	81.50	83.10	+1.84%	46,521
2026-06-25	80.40	81.80	80.10	81.60	+1.62%	46,011
2026-06-24	79.90	80.40	79.10	80.30	-0.25%	37,866
2026-06-23	79.70	81.00	79.70	80.50	+0.00%	47,417
2026-06-22	79.50	80.50	78.60	80.50	+1.00%	37,906
2026-06-19	79.80	80.30	79.60	79.70	-0.62%	240,370
2026-06-18	79.70	80.20	78.30	80.20	+0.50%	45,278
2026-06-17	79.20	79.90	78.80	79.80	+1.01%	34,605
2026-06-16	78.60	79.00	77.80	79.00	+0.38%	60,548
2026-06-15	80.50	81.10	78.70	78.70	-0.76%	46,492
2026-06-12	77.90	79.80	77.90	79.30	+2.59%	46,371
2026-06-11	77.00	77.80	76.80	77.30	-0.13%	62,537
2026-06-10	76.30	77.80	76.30	77.40	+1.57%	63,796
2026-06-09	75.50	76.90	75.50	76.20	+0.79%	39,310
2026-06-08	76.40	76.70	75.60	75.60	-1.95%	46,116
2026-06-05	76.50	77.80	76.30	77.10	+1.05%	43,279
2026-06-04	75.10	76.60	75.10	76.30	+1.06%	48,150
2026-06-03	74.20	75.80	74.10	75.50	+1.48%	57,623
2026-06-02	75.50	75.90	74.20	74.40	-0.67%	57,890
2026-06-01	76.90	76.90	74.70	74.90	-2.60%	78,588
2026-05-29	77.50	78.20	76.90	76.90	+0.13%	114,997
2026-05-28	77.10	77.30	76.50	76.80	-0.65%	37,868
2026-05-27	76.30	78.00	76.30	77.30	+1.31%	39,227
2026-05-26	76.90	77.20	76.10	76.30	-0.78%	39,100
2026-05-25	77.10	77.20	76.30	76.90	+1.05%	20,854
2026-05-22	76.70	77.10	76.00	76.10	-0.39%	32,940
2026-05-21	76.00	77.00	75.80	76.40	+0.26%	39,600
2026-05-20	75.00	76.50	74.70	76.20	+1.06%	41,000
2026-05-19	74.40	76.00	74.40	75.40	+1.21%	43,051
2026-05-18	74.40	75.00	73.10	74.50	-0.80%	41,098
2026-05-15	75.40	76.20	74.80	75.10	-0.79%	37,845
2026-05-14	78.00	78.00	75.60	75.70	-0.26%	37,259
2026-05-13	76.10	76.70	75.80	75.90	-0.26%	43,464
2026-05-12	76.70	77.30	76.10	76.10	-0.91%	34,553
2026-05-11	77.10	77.40	76.70	76.80	-0.65%	29,942
2026-05-08	79.10	79.10	77.20	77.30	-0.64%	27,194
2026-05-07	79.50	79.60	77.80	77.80	-1.27%	35,470
2026-05-06	77.90	79.50	77.50	78.80	+2.20%	50,599
2026-05-05	76.90	77.40	76.20	77.10	+0.39%	32,984
2026-05-04	77.60	78.40	76.60	76.80	-0.13%	39,149
2026-04-30	76.40	77.20	75.50	76.90	-0.13%	58,826
2026-04-29	79.20	79.20	76.40	77.00	-2.16%	76,243
2026-04-28	78.20	79.20	78.00	78.70	+0.51%	23,838
2026-04-27	77.60	78.70	77.60	78.30	+0.13%	20,993
2026-04-24	78.10	78.60	77.60	78.20	-0.26%	30,684
2026-04-23	78.40	79.20	78.30	78.40	-0.25%	30,319
2026-04-22	80.50	80.50	78.30	78.60	-1.63%	22,409
2026-04-21	81.00	81.00	79.80	79.90	+0.00%	34,192
2026-04-20	80.50	80.80	79.80	79.90	-1.96%	29,696
2026-04-17	80.00	82.00	79.70	81.50	+2.26%	43,733
2026-04-16	80.30	80.80	79.70	79.70	-0.62%	62,948
2026-04-15	79.70	80.20	79.50	80.20	+0.63%	72,782
2026-04-14	79.70	80.20	78.80	79.70	+1.01%	31,451
2026-04-13	78.30	78.90	77.80	78.90	-0.25%	53,427
2026-04-10	79.50	79.60	78.80	79.10	-0.38%	30,528
2026-04-09	79.90	80.10	79.20	79.40	-0.75%	29,607
2026-04-08	79.50	80.50	79.00	80.00	+4.44%	49,411
2026-04-07	78.00	78.80	76.50	76.60	-1.92%	34,073
2026-04-02	77.70	78.90	77.50	78.10	-1.01%	18,159
2026-04-01	78.00	79.20	77.80	78.90	+2.87%	41,682
2026-03-31	78.00	78.90	76.50	76.70	-1.67%	38,269
2026-03-30	77.30	78.50	76.70	78.00	+0.13%	41,197
2026-03-27	78.00	78.40	77.50	77.90	-0.51%	33,646
2026-03-26	77.90	78.90	77.60	78.30	+0.51%	70,674
2026-03-25	76.30	79.00	75.90	77.90	+3.45%	71,301
2026-03-24	73.90	75.70	73.80	75.30	+1.76%	53,403
2026-03-23	71.00	74.80	70.40	74.00	+3.21%	88,896
2026-03-20	72.50	74.70	71.60	71.70	-0.42%	208,536
2026-03-19	74.00	75.00	72.00	72.00	-3.49%	84,389
2026-03-18	73.70	75.00	73.70	74.60	+1.36%	71,032
2026-03-17	73.90	74.20	73.40	73.60	-0.41%	40,126
2026-03-16	74.30	75.30	73.90	73.90	-0.27%	55,221
2026-03-13	74.00	74.60	73.50	74.10	-0.54%	55,279
2026-03-12	74.00	75.20	73.70	74.50	+0.27%	57,876
2026-03-11	74.00	74.80	73.80	74.30	+0.13%	59,121
2026-03-10	75.60	75.60	74.20	74.20	-0.27%	57,498
2026-03-09	74.40	74.90	73.60	74.40	-1.72%	71,013
2026-03-06	75.80	76.60	75.30	75.70	+0.53%	65,364
2026-03-05	76.50	76.90	75.30	75.30	-1.70%	103,357
2026-03-04	76.30	78.30	76.20	76.60	-0.26%	90,071
2026-03-03	79.50	79.50	76.60	76.80	-4.00%	99,786
2026-03-02	79.80	81.40	78.80	80.00	-2.44%	53,946
2026-02-27	81.00	82.70	80.40	82.00	+1.74%	68,305
2026-02-26	80.80	81.30	80.00	80.60	+0.75%	73,913
2026-02-25	85.60	85.60	80.00	80.00	-6.21%	159,170
2026-02-24	85.90	86.40	85.30	85.30	-0.47%	23,571
2026-02-23	85.90	86.10	85.40	85.70	-0.23%	17,363
2026-02-20	85.50	86.40	84.90	85.90	+0.47%	20,552
2026-02-19	87.20	87.20	85.20	85.50	-1.72%	28,126
2026-02-18	86.70	87.00	85.60	87.00	+0.35%	33,618
2026-02-17	85.90	87.00	85.80	86.70	+0.93%	23,889
2026-02-16	86.70	87.20	85.80	85.90	-0.92%	25,005
2026-02-13	87.20	87.30	86.10	86.70	-0.34%	17,390
2026-02-12	87.00	87.00	85.50	87.00	+0.35%	25,458
2026-02-11	86.60	87.10	86.00	86.70	-1.03%	29,933
2026-02-10	87.40	88.10	87.10	87.60	+0.57%	28,669
2026-02-09	87.50	87.60	86.80	87.10	+0.35%	37,197
2026-02-06	87.00	87.40	86.30	86.80	-0.57%	31,556
2026-02-05	88.50	88.60	86.80	87.30	-1.13%	37,757
2026-02-04	87.30	88.50	87.00	88.30	+1.26%	40,998
2026-02-03	87.40	87.50	86.40	87.20	+0.46%	34,880
2026-02-02	89.30	89.30	86.10	86.80	-1.70%	42,975
2026-01-30	88.30	88.60	87.00	88.30	+0.11%	38,242
2026-01-29	90.40	90.60	88.00	88.20	-2.54%	32,093
2026-01-28	90.50	91.10	90.10	90.50	-0.44%	24,185
2026-01-27	91.10	91.20	90.30	90.90	-0.11%	30,923
2026-01-26	91.30	91.40	90.50	91.00	+0.22%	19,977
2026-01-23	90.00	90.80	89.80	90.80	+0.78%	18,714
2026-01-22	90.20	90.60	89.60	90.10	+1.24%	22,792
2026-01-21	88.70	90.00	88.60	89.00	-0.11%	32,885
2026-01-20	89.00	90.00	88.70	89.10	-0.67%	19,637
2026-01-19	90.50	90.50	89.20	89.70	-1.43%	25,204
2026-01-16	91.80	92.10	90.80	91.00	-1.09%	23,948
2026-01-15	91.30	92.70	91.00	92.00	+0.99%	28,599
2026-01-14	91.10	92.00	90.70	91.10	+0.00%	22,965
2026-01-13	91.70	92.00	90.60	91.10	-0.98%	18,512
2026-01-12	92.40	92.80	91.80	92.00	-0.11%	22,150
2026-01-09	91.90	92.30	91.60	92.10	+0.77%	21,650
2026-01-08	91.00	92.00	90.60	91.40	-0.22%	23,724
2026-01-07	91.50	92.20	90.40	91.60	+0.33%	26,752
2026-01-06	91.90	92.00	91.00	91.30	-0.54%	16,305
2026-01-05	90.60	91.80	90.00	91.80	+1.32%	22,890
2026-01-02	90.50	91.00	90.10	90.60	+0.55%	18,527
2025-12-31	90.30	90.60	90.10	90.10	-0.22%	9,071
2025-12-30	89.70	90.70	89.40	90.30	+0.33%	17,456
2025-12-29	88.80	90.20	88.80	90.00	+1.12%	22,295
2025-12-24	89.60	90.00	89.00	89.00	-0.45%	8,666
2025-12-23	89.00	89.50	88.50	89.40	+0.45%	23,818
2025-12-22	87.90	89.00	86.90	89.00	+0.91%	30,560
2025-12-19	88.40	88.80	87.90	88.20	+0.00%	43,221
2025-12-18	86.20	88.30	86.20	88.20	+2.20%	42,820
2025-12-17	86.00	86.60	85.60	86.30	+0.58%	29,362
2025-12-16	85.90	86.70	85.60	85.80	+0.12%	30,749
2025-12-15	86.00	86.40	85.30	85.70	-0.35%	37,096
2025-12-12	83.80	86.70	83.60	86.00	+3.12%	30,402
2025-12-11	83.00	84.00	82.90	83.40	+1.09%	16,532
2025-12-10	82.20	82.70	81.80	82.50	-0.12%	20,502
2025-12-09	83.00	83.10	82.20	82.60	-0.48%	14,157
2025-12-08	83.50	83.50	82.60	83.00	-0.60%	16,244
2025-12-05	83.40	83.60	82.50	83.50	+0.36%	12,909
2025-12-04	82.60	83.50	82.30	83.20	+0.73%	18,216
2025-12-03	82.60	83.40	82.40	82.60	+0.24%	24,922
2025-12-02	83.00	83.40	82.00	82.40	-1.20%	12,499
2025-12-01	83.90	83.90	82.90	83.40	-0.48%	14,729
2025-11-28	83.70	84.00	83.40	83.80	+0.00%	12,563
2025-11-27	83.30	83.80	83.20	83.80	+0.48%	13,081
2025-11-26	83.70	83.70	82.80	83.40	-0.36%	16,044
2025-11-25	82.60	84.10	81.90	83.70	+1.58%	21,847
2025-11-24	81.80	82.50	81.80	82.40	+1.10%	24,638
2025-11-21	80.30	81.60	80.20	81.50	+1.24%	16,307
2025-11-20	82.80	82.80	80.50	80.50	-0.25%	19,051
2025-11-19	80.10	81.40	80.10	80.70	+0.50%	16,689
2025-11-18	80.50	81.10	80.10	80.30	-0.99%	27,570
2025-11-17	81.50	82.10	80.90	81.10	-0.61%	19,582
2025-11-14	83.00	83.10	81.20	81.60	-1.81%	13,851
2025-11-13	83.10	83.20	82.50	83.10	+0.48%	10,319
2025-11-12	82.00	83.30	81.70	82.70	-0.48%	22,867
2025-11-11	81.20	83.40	81.20	83.10	+2.09%	18,531
2025-11-10	81.90	82.70	81.00	81.40	-0.73%	25,278
2025-11-07	82.50	82.70	81.30	82.00	+0.12%	31,687
2025-11-06	81.70	82.70	81.30	81.90	+0.24%	33,238
2025-11-05	81.10	82.10	80.70	81.70	+0.25%	28,030
2025-11-04	81.60	81.60	80.60	81.50	-0.37%	29,159
2025-11-03	82.50	82.50	81.10	81.80	-0.97%	39,285
2025-10-31	84.00	84.60	82.30	82.60	-1.90%	53,480
2025-10-30	85.80	86.10	83.20	84.20	-3.99%	81,918
2025-10-29	88.20	92.80	87.70	87.70	+0.34%	237,067
2025-10-28	88.00	88.40	87.40	87.40	-1.02%	45,345
2025-10-27	89.40	89.50	88.20	88.30	-1.12%	25,501
2025-10-24	88.40	89.50	88.10	89.30	+1.48%	41,337
2025-10-23	88.80	88.80	86.20	88.00	-0.90%	66,093
2025-10-22	88.00	89.30	87.80	88.80	+0.68%	35,540
2025-10-21	87.70	88.60	86.80	88.20	+1.50%	33,721
2025-10-20	86.10	87.00	85.00	86.90	+1.16%	25,519
2025-10-17	86.00	86.40	84.40	85.90	-0.12%	35,871
2025-10-16	85.40	86.20	84.80	86.00	+0.70%	21,424
2025-10-15	85.60	86.50	85.30	85.40	+0.23%	36,184
2025-10-14	87.20	87.20	85.10	85.20	-2.52%	59,726
2025-10-13	87.40	88.20	87.20	87.40	-0.23%	26,783
2025-10-10	88.80	89.10	87.50	87.60	-0.45%	25,287
2025-10-09	89.40	90.50	87.70	88.00	-1.68%	68,536
2025-10-08	90.00	90.10	88.90	89.50	-0.67%	52,333
2025-10-07	89.60	91.10	89.60	90.10	+0.33%	57,527
2025-10-06	90.60	90.70	89.10	89.80	-0.66%	36,284
2025-10-03	90.60	90.80	89.90	90.40	+0.11%	47,137
2025-10-02	90.20	90.90	90.00	90.30	+0.56%	32,745
2025-10-01	90.00	90.40	89.70	89.80	-0.22%	29,550
2025-09-30	90.60	90.90	89.50	90.00	+0.33%	43,058
2025-09-29	90.10	90.90	89.70	89.70	-0.33%	27,841
2025-09-26	90.90	90.90	89.60	90.00	+0.00%	29,442
2025-09-25	90.90	91.20	90.00	90.00	-0.99%	38,668
2025-09-24	92.40	92.70	90.90	90.90	-2.05%	26,620
2025-09-23	92.40	94.70	92.10	92.80	+0.76%	25,030
2025-09-22	91.00	92.10	90.50	92.10	+1.43%	22,007
2025-09-19	91.40	91.60	90.10	90.80	+0.00%	41,719
2025-09-18	91.30	91.50	90.50	90.80	-0.55%	19,308
2025-09-17	92.00	92.40	91.20	91.30	-0.65%	18,330
2025-09-16	93.20	93.30	91.60	91.90	-0.97%	20,586
2025-09-15	93.00	93.60	92.40	92.80	+0.43%	16,046
2025-09-12	93.00	93.10	92.10	92.40	-0.32%	10,716
2025-09-11	91.40	92.90	91.30	92.70	+1.64%	22,234
2025-09-10	90.40	91.90	90.40	91.20	+1.11%	20,246

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+8.03%）。最弱月份：10月（-8.02%）。基于2年每日数据（2025–2026）。

1月+2.13%
2月-2.10%
3月-4.53%
4月+0.24%
5月-0.25%
6月+7.74%
7月+0.54%
8月+0.10%
9月-2.17%
10月-8.02%
11月+2.44%
12月+8.03%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Vidrala SA（VID.MC）最新收盘价是多少？

2026-09-02 收于 88.70，来自Closelook数据湖的每日价格记录。

VID.MC 的52周最高价和最低价是多少？

过去52周最高 94.70、最低 70.40（截至 2026-09-02）。

Vidrala SA 历史上最强和最弱的月份是哪个？

历史上，VID.MC 最强的日历月份是12月（平均 +8.03%），最弱的是10月（平均 -8.02%），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426根日线计算。