诺基亚

NOKIA
🏛️ 瑞典 →
46.32
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 57.10 57.40 56.94 57.15 0.3M
2021-12-29 57.61 57.98 57.00 57.25 0.4M
2021-12-28 58.18 58.60 57.60 57.60 0.4M
2021-12-27 56.87 58.22 56.66 58.18 0.6M
2021-12-23 55.95 57.40 55.94 57.06 0.9M
2021-12-22 54.45 55.49 54.45 55.49 0.9M
2021-12-21 54.74 54.86 54.32 54.34 1.3M
2021-12-20 54.57 54.88 54.11 54.17 1.6M
2021-12-17 55.20 55.35 54.24 55.16 1.5M
2021-12-16 55.61 56.10 55.00 55.60 1.4M
2021-12-15 54.31 55.12 54.25 54.71 0.6M
2021-12-14 54.60 55.20 54.23 54.31 0.4M
2021-12-13 54.60 54.95 54.41 54.60 0.9M
2021-12-10 54.20 55.16 54.12 54.60 0.6M
2021-12-09 53.20 55.13 53.16 54.99 1.5M
2021-12-08 53.86 53.93 53.10 53.26 0.9M
2021-12-07 51.58 53.89 51.58 53.84 1.4M
2021-12-06 52.30 52.37 50.69 51.47 1.0M
2021-12-03 52.45 53.00 51.86 52.24 1.7M
2021-12-02 51.67 51.90 50.70 51.26 1.3M
2021-12-01 50.76 52.35 50.76 52.23 1.7M
2021-11-30 51.09 51.20 50.26 50.43 1.2M
2021-11-29 50.55 51.86 50.54 51.38 1.1M
2021-11-26 52.07 52.41 50.54 50.56 1.8M
2021-11-25 52.82 53.12 52.50 52.82 0.3M
2021-11-24 51.83 52.93 51.70 52.82 0.8M
2021-11-23 51.64 52.13 51.10 51.61 1.1M
2021-11-22 52.49 52.79 52.07 52.25 0.9M
2021-11-19 51.83 52.87 51.66 52.76 1.6M
2021-11-18 50.76 51.07 50.29 51.04 1.0M
2021-11-17 50.20 51.04 49.79 51.00 1.1M
2021-11-16 49.56 50.17 49.44 49.92 0.6M
2021-11-15 50.03 50.07 49.26 49.56 0.7M
2021-11-12 50.02 50.50 49.99 50.04 0.4M
2021-11-11 49.70 50.26 49.70 50.08 0.4M
2021-11-10 50.09 50.51 49.70 50.18 0.4M
2021-11-09 50.38 50.65 50.04 50.09 0.7M
2021-11-08 49.65 50.95 49.65 50.85 1.3M
2021-11-05 49.32 49.52 48.95 49.48 0.3M
2021-11-04 49.52 50.38 48.99 49.31 0.9M
2021-11-03 47.94 49.57 47.91 49.35 1.0M
2021-11-02 48.49 48.90 47.92 47.94 0.7M
2021-11-01 49.27 49.27 47.98 48.60 1.0M
2021-10-29 49.99 49.99 48.72 49.34 2.9M
2021-10-28 51.55 52.93 50.04 50.11 2.2M
2021-10-27 49.74 50.50 49.72 50.15 0.8M
2021-10-26 49.43 49.70 48.92 49.24 0.8M
2021-10-25 50.35 50.48 48.88 49.53 1.4M
2021-10-22 51.24 51.86 50.95 50.95 0.4M
2021-10-21 50.96 51.61 50.96 51.33 0.7M
2021-10-20 50.98 51.00 50.09 50.84 0.5M
2021-10-19 51.89 51.90 51.08 51.14 0.6M
2021-10-18 51.07 51.90 51.07 51.90 0.4M
2021-10-15 51.89 52.03 51.53 51.63 0.7M
2021-10-14 51.36 51.96 51.36 51.74 0.6M
2021-10-13 51.30 51.93 51.23 51.29 0.6M
2021-10-12 51.12 51.68 50.90 51.23 0.4M
2021-10-11 51.26 51.45 50.40 51.45 0.7M
2021-10-08 51.06 51.84 51.01 51.26 0.6M
2021-10-07 50.42 51.19 50.13 50.97 0.8M
2021-10-06 49.80 50.22 49.23 49.72 1.0M
2021-10-05 48.31 49.80 48.19 49.80 0.7M
2021-10-04 48.00 48.81 47.78 48.36 0.6M
2021-10-01 47.88 48.62 47.66 48.09 0.7M
2021-09-30 48.69 49.03 47.97 48.21 0.8M
2021-09-29 47.94 48.52 47.94 48.33 0.4M
2021-09-28 49.55 49.82 47.98 47.98 0.8M
2021-09-27 48.73 49.46 48.65 49.28 0.8M
2021-09-24 48.49 48.65 47.77 48.65 0.8M
2021-09-23 48.92 49.19 48.42 48.76 1.3M
2021-09-22 47.35 48.47 47.35 48.41 0.9M
2021-09-21 47.00 47.82 46.88 47.08 0.9M
2021-09-20 47.11 47.55 46.25 47.47 1.4M
2021-09-17 48.91 49.09 47.87 47.95 1.1M
2021-09-16 48.52 49.07 48.40 48.97 0.6M
2021-09-15 49.85 49.85 48.41 48.48 1.2M
2021-09-14 50.21 50.53 49.65 49.85 0.9M
2021-09-13 50.91 51.07 50.21 50.35 0.9M
2021-09-10 51.42 51.71 51.20 51.26 0.4M
2021-09-09 51.17 51.78 50.96 51.52 0.7M
2021-09-08 51.84 52.03 51.36 51.40 0.6M
2021-09-07 51.64 52.15 51.60 52.05 0.5M
2021-09-06 51.96 52.30 51.77 52.05 0.6M
2021-09-03 52.38 52.45 51.89 52.06 0.6M
2021-09-02 51.78 52.49 51.77 52.45 0.6M
2021-09-01 51.91 52.40 51.69 51.95 0.9M
2021-08-31 52.60 52.69 51.76 51.86 0.7M
2021-08-30 52.55 52.90 52.36 52.66 0.5M
2021-08-27 52.64 53.00 52.38 52.60 0.8M
2021-08-26 52.73 53.48 52.54 53.09 0.4M
2021-08-25 52.48 53.20 52.48 53.03 0.9M
2021-08-24 52.80 52.92 52.36 52.49 0.7M
2021-08-23 52.67 52.88 52.34 52.80 0.9M
2021-08-20 51.88 52.75 51.88 52.46 0.6M
2021-08-19 52.31 52.31 51.18 51.97 0.8M
2021-08-18 52.53 52.84 52.32 52.63 0.6M
2021-08-17 52.49 53.09 52.47 52.82 0.7M
2021-08-16 53.00 53.00 52.43 52.51 0.4M
2021-08-13 52.50 53.18 52.40 53.00 0.6M
2021-08-12 52.73 52.79 52.00 52.30 0.9M
2021-08-11 53.00 53.14 52.32 52.55 0.6M
2021-08-10 52.82 53.77 52.82 53.02 0.4M
2021-08-09 53.44 53.70 52.84 53.52 1.0M
2021-08-06 54.00 54.00 53.21 53.43 0.6M
2021-08-05 54.42 54.60 53.72 53.72 0.7M
2021-08-04 54.20 54.71 53.95 54.42 1.1M
2021-08-03 53.02 54.15 52.88 53.80 1.5M
2021-08-02 53.27 53.44 52.19 53.02 1.3M
2021-07-30 52.67 52.93 51.23 52.66 2.3M
2021-07-29 52.90 54.80 52.30 52.69 5.8M
2021-07-28 50.01 50.47 49.84 50.43 1.0M
2021-07-27 50.73 50.96 49.80 49.95 1.1M
2021-07-26 50.33 50.86 50.22 50.64 0.8M
2021-07-23 50.65 50.99 50.21 50.62 0.6M
2021-07-22 50.75 51.00 50.15 50.23 1.1M
2021-07-21 50.60 52.13 50.50 51.30 1.0M
2021-07-20 48.99 50.44 48.94 50.36 1.2M
2021-07-19 50.03 50.66 48.70 48.99 1.8M
2021-07-16 50.04 50.57 49.70 50.39 1.0M
2021-07-15 50.73 50.97 49.39 49.78 1.2M
2021-07-14 51.60 51.95 50.70 51.34 1.7M
2021-07-13 48.10 51.29 48.00 50.95 3.8M
2021-07-12 47.42 47.56 46.88 46.95 0.9M
2021-07-09 46.74 47.63 46.74 47.42 1.2M
2021-07-08 46.83 47.16 45.74 46.52 1.2M
2021-07-07 46.85 47.60 46.63 46.97 1.4M
2021-07-06 47.06 47.70 46.70 46.87 1.3M
2021-07-05 46.81 47.38 46.64 46.90 0.7M
2021-07-02 46.41 46.70 46.10 46.24 0.5M
2021-07-01 45.95 46.67 45.95 46.31 0.9M
2021-06-30 46.16 46.27 45.43 45.84 0.6M
2021-06-29 46.23 46.85 45.78 46.16 1.4M
2021-06-28 46.00 47.00 45.99 46.46 2.5M
2021-06-24 43.51 44.16 43.24 43.80 0.8M
2021-06-23 43.90 44.07 43.50 43.51 0.6M
2021-06-22 43.90 44.23 43.64 43.85 0.7M
2021-06-21 43.78 44.44 43.65 44.05 1.8M
2021-06-18 44.47 44.77 44.18 44.34 0.9M
2021-06-17 44.27 45.00 44.02 44.58 1.2M
2021-06-16 44.43 44.45 43.85 44.27 1.2M
2021-06-15 45.69 45.95 44.70 44.83 1.6M
2021-06-14 45.50 45.98 45.37 45.63 1.6M
2021-06-11 45.12 45.80 45.12 45.37 1.7M
2021-06-10 45.50 45.56 44.81 45.12 1.8M
2021-06-09 46.26 46.35 45.45 46.02 1.5M
2021-06-08 46.00 47.05 45.58 46.33 1.7M
2021-06-07 45.34 45.67 44.72 45.52 1.2M
2021-06-04 45.70 45.80 45.14 45.47 1.8M
2021-06-03 45.96 47.35 45.51 46.13 6.0M
2021-06-02 43.05 44.96 43.00 44.84 3.5M
2021-06-01 43.28 43.62 42.84 42.96 1.7M
2021-05-31 42.99 43.05 42.52 42.96 1.6M
2021-05-28 41.80 44.20 41.80 43.44 4.5M
2021-05-27 41.82 42.00 41.21 41.76 1.3M
2021-05-26 41.59 41.89 41.24 41.62 1.3M
2021-05-25 42.13 42.42 41.50 41.56 1.3M
2021-05-24 42.44 42.62 42.05 42.25 1.7M
2021-05-21 42.50 43.19 42.50 42.64 1.7M
2021-05-20 41.62 42.50 41.34 42.40 1.0M
2021-05-19 41.63 41.85 41.21 41.73 1.0M
2021-05-18 41.61 42.35 41.37 42.02 2.3M
2021-05-17 41.17 41.60 40.98 41.45 4.0M
2021-05-14 40.78 41.02 40.40 40.88 1.2M
2021-05-12 41.10 41.41 40.90 41.04 0.4M
2021-05-11 41.75 41.90 40.53 41.05 2.1M
2021-05-10 43.10 43.38 42.08 42.25 2.2M
2021-05-07 41.80 43.42 41.79 43.15 3.1M
2021-05-06 41.02 41.53 40.85 41.27 1.4M
2021-05-05 40.10 41.35 40.06 41.12 1.8M
2021-05-04 41.55 41.58 39.92 39.99 2.4M
2021-05-03 40.45 41.63 40.02 41.50 2.5M
2021-04-30 39.68 40.98 39.33 40.60 2.9M
2021-04-29 40.00 41.91 39.13 39.33 15.4M
2021-04-28 35.70 36.35 35.59 36.17 2.2M
2021-04-27 35.68 35.70 35.38 35.59 0.9M
2021-04-26 35.48 36.03 35.41 35.74 2.0M
2021-04-23 35.73 35.79 35.06 35.49 2.0M
2021-04-22 35.80 36.00 35.41 35.94 1.1M
2021-04-21 35.52 35.89 35.32 35.80 1.7M
2021-04-20 35.41 35.52 35.03 35.12 1.3M
2021-04-19 35.55 35.90 35.37 35.59 1.7M
2021-04-16 35.37 35.61 35.30 35.56 1.0M
2021-04-15 35.33 35.57 35.19 35.30 1.0M
2021-04-14 35.52 35.75 35.45 35.56 1.0M
2021-04-13 35.35 35.59 35.09 35.59 1.2M
2021-04-12 35.44 35.70 35.12 35.49 1.6M
2021-04-09 35.16 35.72 34.95 35.35 1.8M
2021-04-08 35.15 35.80 34.97 35.08 1.9M
2021-04-07 35.10 35.45 34.94 35.13 1.8M
2021-04-06 35.70 35.70 35.08 35.20 1.5M
2021-04-01 35.04 35.30 34.70 35.23 1.1M
2021-03-31 35.00 35.24 34.88 35.00 1.0M
2021-03-30 35.38 35.55 34.70 35.00 1.7M
2021-03-29 35.18 35.79 35.04 35.47 1.2M
2021-03-26 34.63 35.70 34.52 35.23 2.1M
2021-03-25 34.30 34.77 33.99 34.53 2.3M
2021-03-24 34.63 34.83 34.33 34.44 1.6M
2021-03-23 34.79 35.50 34.64 34.84 2.3M
2021-03-22 34.70 35.20 34.39 35.00 2.3M
2021-03-19 33.91 34.66 33.49 34.66 3.9M
2021-03-18 36.87 36.87 34.08 34.18 7.6M
2021-03-17 36.67 36.86 35.73 36.17 2.1M
2021-03-16 37.70 37.82 36.20 36.67 3.5M
2021-03-15 35.97 37.70 35.80 36.90 4.5M
2021-03-12 35.28 35.67 34.99 35.58 1.8M
2021-03-11 34.60 35.37 34.55 35.27 2.5M
2021-03-10 34.30 34.75 34.12 34.38 2.0M
2021-03-09 33.69 34.40 33.61 34.40 1.9M
2021-03-08 33.60 33.83 33.01 33.77 1.6M
2021-03-05 33.10 33.35 32.71 32.87 2.5M
2021-03-04 33.75 34.01 33.20 33.30 2.9M
2021-03-03 34.35 34.48 33.76 33.95 1.2M
2021-03-02 33.84 34.80 33.54 34.34 2.2M
2021-03-01 33.69 34.29 33.66 34.19 1.6M
2021-02-26 33.80 33.88 33.31 33.52 4.0M
2021-02-25 34.50 35.97 34.32 34.59 7.1M
2021-02-24 32.97 33.35 32.67 33.30 1.8M
2021-02-23 33.30 33.42 32.28 33.05 2.8M
2021-02-22 34.00 34.04 33.32 33.49 2.3M
2021-02-19 34.30 34.52 34.09 34.09 1.5M
2021-02-18 34.17 34.92 34.02 34.34 2.0M
2021-02-17 34.44 34.60 34.00 34.12 1.7M
2021-02-16 35.27 35.40 34.44 34.44 2.0M
2021-02-15 35.00 35.29 34.62 35.27 1.7M
2021-02-12 34.55 35.05 34.16 34.99 2.5M
2021-02-11 34.53 35.00 34.41 34.66 1.8M
2021-02-10 35.32 35.62 34.38 34.74 3.5M
2021-02-09 35.84 36.11 35.00 35.37 2.9M
2021-02-08 35.98 36.42 35.69 35.84 3.8M
2021-02-05 36.99 37.10 35.69 36.05 4.4M
2021-02-04 37.87 39.34 36.68 37.40 8.8M
2021-02-03 37.95 39.27 37.70 38.31 5.5M
2021-02-02 40.20 40.68 36.78 37.78 11.0M
2021-02-01 39.80 41.44 38.93 40.20 10.6M
2021-01-29 39.72 42.97 39.48 40.12 22.6M
2021-01-28 48.00 50.83 37.90 38.48 64.5M
2021-01-27 38.99 45.38 38.25 44.48 19.4M
2021-01-26 41.26 43.17 38.30 38.88 25.3M
2021-01-25 34.76 39.79 34.76 38.62 12.1M
2021-01-22 34.53 34.55 33.98 34.15 1.5M
2021-01-21 34.71 34.91 34.06 34.41 1.7M
2021-01-20 34.12 34.90 34.02 34.62 2.9M
2021-01-19 33.67 33.77 33.14 33.41 1.4M
2021-01-18 33.89 34.37 33.30 33.36 2.0M
2021-01-15 33.53 34.27 33.39 33.88 2.1M
2021-01-14 33.20 35.13 33.03 34.23 3.8M
2021-01-13 32.80 32.82 32.30 32.70 1.0M
2021-01-12 32.20 32.94 32.12 32.69 2.0M
2021-01-11 31.96 31.96 31.46 31.75 1.4M
2021-01-08 32.53 32.70 31.87 32.03 1.7M
2021-01-07 33.00 33.30 32.41 32.41 1.9M
2021-01-05 32.00 32.72 32.00 32.41 0.8M
2021-01-04 31.85 32.62 31.85 32.02 1.5M