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
2022-12-30 48.98 48.98 48.12 48.29 0.2M
2022-12-29 48.22 49.00 48.20 48.99 0.1M
2022-12-28 48.87 48.95 48.09 48.21 0.1M
2022-12-27 48.77 49.12 48.50 48.74 0.1M
2022-12-23 48.18 48.88 48.15 48.76 0.2M
2022-12-22 48.22 48.74 48.07 48.21 0.3M
2022-12-21 47.97 48.51 47.97 48.46 0.2M
2022-12-20 47.55 48.34 47.37 48.10 0.2M
2022-12-19 48.04 48.53 47.98 48.20 0.2M
2022-12-16 49.48 49.94 47.97 48.02 0.5M
2022-12-15 50.92 51.30 49.73 49.78 0.9M
2022-12-14 51.42 51.46 50.53 51.15 0.9M
2022-12-13 50.55 52.21 50.55 51.46 0.5M
2022-12-12 50.52 50.89 50.22 50.72 0.3M
2022-12-09 50.81 51.40 50.66 51.12 0.2M
2022-12-08 50.00 50.82 49.65 50.82 0.2M
2022-12-07 50.86 51.04 50.00 50.00 0.2M
2022-12-06 51.00 51.59 50.92 50.95 0.2M
2022-12-05 52.58 52.58 51.60 51.63 0.4M
2022-12-02 51.87 53.01 51.85 52.67 3.2M
2022-12-01 51.42 52.38 51.42 52.02 0.5M
2022-11-30 50.25 50.91 50.01 50.89 0.2M
2022-11-29 49.89 50.16 49.70 49.97 0.1M
2022-11-28 50.49 50.75 50.03 50.06 0.1M
2022-11-25 50.70 51.03 50.40 50.71 0.1M
2022-11-24 50.78 51.14 50.40 50.67 0.3M
2022-11-23 50.98 51.21 50.60 50.93 0.3M
2022-11-22 50.65 51.40 50.65 51.05 0.1M
2022-11-21 51.12 51.23 50.57 50.83 0.3M
2022-11-18 50.30 51.55 50.26 51.52 0.3M
2022-11-17 49.97 50.51 49.48 50.31 0.2M
2022-11-16 50.64 51.01 49.77 49.93 0.2M
2022-11-15 49.90 50.55 49.90 50.54 0.4M
2022-11-14 49.33 50.15 49.31 49.84 0.2M
2022-11-11 49.35 49.61 48.63 49.33 0.4M
2022-11-10 47.94 49.39 47.75 49.26 0.6M
2022-11-09 48.67 48.70 48.33 48.51 0.2M
2022-11-08 48.16 49.05 48.16 48.79 0.3M
2022-11-07 47.83 48.16 47.46 48.16 0.3M
2022-11-04 48.00 48.16 47.61 48.03 0.1M
2022-11-03 48.00 48.65 47.63 47.70 0.3M
2022-11-02 48.97 49.14 48.53 48.79 0.1M
2022-11-01 49.18 49.29 48.61 48.93 0.4M
2022-10-31 48.54 49.17 48.50 49.17 0.2M
2022-10-28 48.16 48.79 47.90 48.54 0.3M
2022-10-27 49.15 49.16 48.71 48.73 0.5M
2022-10-26 48.81 49.21 48.35 49.15 0.2M
2022-10-25 48.27 49.57 47.89 49.11 0.4M
2022-10-24 47.67 49.16 47.07 48.23 0.4M
2022-10-21 47.38 48.01 46.79 47.46 0.8M
2022-10-20 50.42 50.42 46.36 48.24 1.6M
2022-10-19 52.57 52.60 51.73 51.92 0.4M
2022-10-18 52.10 53.06 52.10 52.22 0.3M
2022-10-17 51.02 52.44 51.02 51.72 0.4M
2022-10-14 50.73 51.70 50.66 50.80 0.3M
2022-10-13 49.71 50.97 49.32 50.61 0.3M
2022-10-12 49.55 50.38 49.52 49.72 0.2M
2022-10-11 49.32 49.70 48.85 49.47 0.2M
2022-10-10 49.43 49.83 49.16 49.32 0.2M
2022-10-07 50.15 50.34 49.24 49.41 0.2M
2022-10-06 50.36 50.59 49.90 50.15 0.2M
2022-10-05 50.00 50.13 49.55 50.05 0.2M
2022-10-04 48.65 50.36 48.65 50.34 0.4M
2022-10-03 48.00 49.09 47.61 48.62 0.3M
2022-09-30 47.78 48.21 47.53 48.15 0.6M
2022-09-29 49.57 49.57 47.52 47.66 0.2M
2022-09-28 47.85 48.77 47.22 48.77 0.3M
2022-09-27 47.92 48.65 47.79 48.09 0.3M
2022-09-26 47.68 48.22 47.20 47.80 0.4M
2022-09-23 48.99 49.09 47.24 47.90 0.5M
2022-09-22 49.63 49.92 48.99 48.99 0.3M
2022-09-21 49.79 50.36 49.18 50.25 0.5M
2022-09-20 49.91 50.32 49.49 49.96 0.7M
2022-09-19 49.89 49.93 48.66 49.63 0.4M
2022-09-16 52.26 52.45 49.78 49.78 0.9M
2022-09-15 53.98 53.98 52.43 52.56 0.4M
2022-09-14 53.96 54.09 52.80 53.13 0.8M
2022-09-13 54.41 55.15 53.80 53.98 0.7M
2022-09-12 54.00 54.52 53.98 54.16 0.1M
2022-09-09 53.86 54.21 53.55 54.11 0.2M
2022-09-08 53.81 54.12 53.00 53.64 0.3M
2022-09-07 53.04 53.97 53.04 53.47 0.3M
2022-09-06 54.04 54.29 53.20 53.52 0.4M
2022-09-05 53.32 54.38 53.32 53.67 0.3M
2022-09-02 53.67 54.40 53.58 54.27 0.5M
2022-09-01 53.50 54.94 53.45 53.45 1.8M
2022-08-31 51.57 54.27 51.57 53.65 1.1M
2022-08-30 51.24 51.83 51.24 51.34 0.1M
2022-08-29 51.76 52.24 51.08 51.29 0.5M
2022-08-26 52.94 53.36 52.19 52.47 0.2M
2022-08-25 52.69 53.23 52.42 52.94 0.2M
2022-08-24 52.59 52.67 52.25 52.59 0.3M
2022-08-23 52.69 52.91 52.22 52.68 0.4M
2022-08-22 53.03 53.09 52.49 52.76 0.3M
2022-08-19 52.97 53.44 52.97 53.02 0.2M
2022-08-18 52.61 53.57 52.39 53.44 0.2M
2022-08-17 53.30 53.68 52.52 52.61 0.2M
2022-08-16 52.70 53.50 52.67 53.40 0.2M
2022-08-15 52.94 52.99 52.28 52.36 0.2M
2022-08-12 52.68 53.16 52.47 52.99 0.2M
2022-08-11 52.20 52.68 52.20 52.52 0.2M
2022-08-10 52.19 52.70 51.83 52.45 0.2M
2022-08-09 53.00 53.29 52.12 52.23 0.3M
2022-08-08 53.13 53.63 53.09 53.20 0.1M
2022-08-05 53.32 53.32 52.60 52.91 0.2M
2022-08-04 53.40 53.52 53.20 53.32 0.2M
2022-08-03 53.79 53.79 52.84 53.29 0.2M
2022-08-02 53.26 53.41 52.84 53.21 0.1M
2022-08-01 52.84 53.50 52.74 53.40 0.2M
2022-07-29 53.24 53.46 52.84 53.08 0.3M
2022-07-28 53.35 53.43 52.60 53.43 0.2M
2022-07-27 52.46 53.46 52.27 53.35 0.3M
2022-07-26 52.16 52.63 52.05 52.46 0.4M
2022-07-25 51.98 52.43 51.39 52.27 0.2M
2022-07-22 52.15 53.39 51.16 52.28 0.4M
2022-07-21 48.94 52.15 48.94 52.15 0.9M
2022-07-20 47.87 48.10 47.58 47.90 0.3M
2022-07-19 47.74 47.74 46.76 47.38 0.7M
2022-07-18 48.38 48.60 47.74 47.74 0.3M
2022-07-15 47.00 48.26 47.00 48.19 0.4M
2022-07-14 47.69 47.73 46.60 46.90 0.6M
2022-07-13 48.79 48.79 47.87 48.20 0.4M
2022-07-12 49.24 49.24 48.52 49.08 0.2M
2022-07-11 48.83 49.37 48.77 49.24 0.2M
2022-07-08 48.72 49.37 48.46 49.25 0.3M
2022-07-07 47.91 48.88 47.91 48.85 0.2M
2022-07-06 47.70 48.25 47.44 47.67 0.4M
2022-07-05 48.10 48.10 46.92 46.98 0.3M
2022-07-04 48.09 48.38 47.81 48.10 0.3M
2022-07-01 47.40 48.37 47.35 47.81 0.4M
2022-06-30 48.45 48.45 47.17 47.52 0.5M
2022-06-29 48.92 49.19 48.42 48.45 0.2M
2022-06-28 49.20 49.56 49.03 49.19 0.2M
2022-06-27 48.45 49.20 48.45 49.08 0.3M
2022-06-23 46.80 47.91 46.80 47.70 0.3M
2022-06-22 47.90 47.97 47.53 47.79 0.4M
2022-06-21 48.00 48.65 47.94 48.15 0.2M
2022-06-20 47.00 47.73 46.69 47.73 0.3M
2022-06-17 47.47 48.20 46.97 47.09 0.4M
2022-06-16 48.41 48.56 47.34 47.48 0.6M
2022-06-15 48.50 48.63 47.98 48.59 0.3M
2022-06-14 48.00 48.87 47.86 48.15 0.7M
2022-06-13 47.20 47.76 46.47 47.33 0.6M
2022-06-10 48.55 48.60 47.23 47.38 0.5M
2022-06-09 49.36 49.36 48.48 48.79 0.3M
2022-06-08 49.41 49.50 49.06 49.48 0.2M
2022-06-07 49.15 49.45 48.88 49.35 0.4M
2022-06-03 49.08 49.35 48.97 49.09 0.3M
2022-06-02 49.00 49.24 48.65 49.08 0.3M
2022-06-01 49.26 49.67 48.81 48.92 0.5M
2022-05-31 50.21 50.22 48.98 49.16 0.6M
2022-05-30 50.86 51.27 50.24 50.31 0.4M
2022-05-27 50.06 50.70 49.71 50.70 0.6M
2022-05-25 48.05 48.45 48.05 48.12 0.2M
2022-05-24 48.20 48.62 47.90 47.98 0.4M
2022-05-23 48.63 48.95 48.02 48.75 0.3M
2022-05-20 48.05 49.25 47.85 48.28 0.4M
2022-05-19 49.25 49.25 47.41 48.05 0.8M
2022-05-18 49.91 50.31 49.52 49.52 0.5M
2022-05-17 49.62 49.86 49.31 49.80 0.5M
2022-05-16 49.00 50.02 48.88 49.49 0.4M
2022-05-13 48.02 49.29 48.02 49.20 0.5M
2022-05-12 47.99 48.09 46.84 47.55 0.7M
2022-05-11 48.58 49.02 47.90 48.69 0.6M
2022-05-10 48.59 48.94 47.97 47.97 0.6M
2022-05-09 49.17 49.69 48.53 48.53 0.6M
2022-05-06 50.49 50.80 49.57 49.96 0.8M
2022-05-05 51.49 51.75 50.84 51.02 0.8M
2022-05-04 51.56 51.87 51.23 51.30 0.5M
2022-05-03 50.83 51.71 50.52 51.60 1.0M
2022-05-02 50.29 50.58 48.77 50.44 0.9M
2022-04-29 48.30 51.02 48.30 50.29 1.0M
2022-04-28 51.00 52.31 47.35 48.08 2.0M
2022-04-27 50.59 51.05 49.84 49.84 0.8M
2022-04-26 50.78 51.41 50.59 50.59 0.8M
2022-04-25 49.21 50.41 49.08 49.95 0.5M
2022-04-22 51.15 51.15 49.95 50.07 0.4M
2022-04-21 51.00 51.66 50.78 51.29 0.6M
2022-04-20 50.08 50.92 49.74 50.65 0.6M
2022-04-19 50.09 50.49 49.65 50.14 0.6M
2022-04-14 50.05 50.23 49.26 50.09 0.3M
2022-04-13 50.21 50.60 50.00 50.32 0.5M
2022-04-12 50.55 50.82 50.01 50.20 0.6M
2022-04-11 51.14 51.54 50.75 50.89 0.4M
2022-04-08 51.41 51.85 50.88 51.55 0.9M
2022-04-07 51.37 52.26 51.21 51.35 0.6M
2022-04-06 52.60 52.99 51.05 51.37 0.8M
2022-04-05 52.62 52.77 52.18 52.55 0.6M
2022-04-04 52.17 53.25 52.17 52.87 0.6M
2022-04-01 51.79 52.24 51.76 52.10 0.3M
2022-03-31 51.91 52.41 51.64 51.75 0.4M
2022-03-30 52.00 52.44 51.60 51.85 0.4M
2022-03-29 51.52 52.33 51.49 51.70 0.8M
2022-03-28 50.60 51.71 50.60 51.48 0.4M
2022-03-25 50.50 50.70 50.27 50.61 0.3M
2022-03-24 50.25 50.69 50.13 50.45 0.4M
2022-03-23 51.00 51.33 50.50 50.72 0.5M
2022-03-22 50.69 50.93 50.40 50.91 0.6M
2022-03-21 50.42 50.92 50.20 50.76 0.4M
2022-03-18 50.30 50.42 49.70 50.42 0.6M
2022-03-17 50.61 50.84 49.71 50.26 0.6M
2022-03-16 49.88 51.08 49.57 49.68 0.8M
2022-03-15 48.98 49.30 48.59 49.23 0.6M
2022-03-14 48.41 49.26 48.29 48.98 0.9M
2022-03-11 47.48 48.84 47.48 47.96 1.3M
2022-03-10 48.15 48.26 46.95 47.01 0.9M
2022-03-09 47.87 48.77 47.33 47.80 1.5M
2022-03-08 46.36 47.66 46.17 46.75 1.6M
2022-03-07 45.68 47.72 44.77 46.87 1.6M
2022-03-04 48.53 48.78 46.70 47.77 1.5M
2022-03-03 52.00 52.48 48.70 49.32 1.3M
2022-03-02 50.19 52.32 50.19 52.03 2.5M
2022-03-01 51.43 51.89 50.49 50.59 1.1M
2022-02-28 50.26 51.52 49.95 51.40 1.3M
2022-02-25 50.88 52.10 50.52 51.70 0.9M
2022-02-24 48.45 50.84 48.33 50.65 2.1M
2022-02-23 52.12 52.91 51.42 51.42 0.5M
2022-02-22 50.19 52.52 49.95 51.90 1.1M
2022-02-21 53.24 53.44 52.20 52.38 0.6M
2022-02-18 53.60 54.28 53.21 53.34 0.7M
2022-02-17 53.79 54.54 53.57 53.71 1.6M
2022-02-16 52.50 54.48 52.48 53.90 2.5M
2022-02-15 51.50 52.30 51.26 52.02 0.7M
2022-02-14 51.82 51.91 51.07 51.60 1.4M
2022-02-11 52.99 53.42 52.58 52.96 0.5M
2022-02-10 52.63 53.56 52.39 53.29 0.6M
2022-02-09 52.37 52.70 52.19 52.56 0.4M
2022-02-08 52.75 52.81 52.24 52.35 0.5M
2022-02-07 52.70 52.70 51.58 52.66 0.7M
2022-02-04 53.29 53.42 52.05 52.49 1.4M
2022-02-03 54.55 54.86 52.37 53.74 2.7M
2022-02-02 55.58 55.70 54.91 55.00 0.8M
2022-02-01 55.50 55.84 54.83 55.33 0.9M
2022-01-31 54.27 55.06 54.27 54.95 1.0M
2022-01-28 53.67 53.79 52.59 53.41 1.3M
2022-01-27 52.30 53.50 51.89 53.24 0.9M
2022-01-26 51.91 53.40 51.81 52.67 1.1M
2022-01-25 51.20 52.05 51.16 51.76 0.9M
2022-01-24 51.53 52.02 50.15 50.37 1.6M
2022-01-21 52.24 52.43 51.57 52.43 1.3M
2022-01-20 52.97 53.11 52.59 52.99 0.5M
2022-01-19 52.67 53.45 52.60 52.79 0.6M
2022-01-18 53.47 53.86 53.27 53.42 0.8M
2022-01-17 53.49 54.11 53.22 53.47 0.5M
2022-01-14 53.20 53.37 52.38 52.72 1.5M
2022-01-13 54.18 54.95 53.42 53.72 1.7M
2022-01-12 56.76 56.90 55.42 55.48 0.9M
2022-01-11 57.60 59.30 55.76 55.92 2.3M
2022-01-10 55.90 56.45 55.60 56.21 0.7M
2022-01-07 56.50 56.85 55.63 55.76 1.5M
2022-01-05 57.00 57.47 56.95 57.30 0.2M
2022-01-04 57.51 57.87 56.91 56.92 0.7M
2022-01-03 57.15 57.93 56.89 57.51 0.5M