Saab AB

SAABBs
🏛️ 瑞典 →
582.40
最后更新: 2025-09-29
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
2021-12-30 227.90 231.20 226.60 230.30 0.3M
2021-12-29 231.80 232.10 227.80 227.90 0.2M
2021-12-28 229.10 232.50 229.00 231.70 0.2M
2021-12-27 228.70 230.00 228.50 229.00 0.2M
2021-12-23 226.60 229.80 226.60 228.60 0.3M
2021-12-22 225.30 227.30 225.30 226.10 0.2M
2021-12-21 221.80 225.60 220.10 224.90 0.3M
2021-12-20 219.50 220.60 217.10 219.50 0.3M
2021-12-17 218.80 222.40 218.50 222.40 0.2M
2021-12-16 221.00 222.10 219.20 220.60 0.3M
2021-12-15 217.80 218.40 215.40 218.30 0.4M
2021-12-14 217.90 218.80 215.40 217.80 0.4M
2021-12-13 222.90 222.90 217.80 218.00 0.4M
2021-12-10 224.90 224.90 217.00 223.10 0.6M
2021-12-09 226.00 226.80 223.30 225.30 0.2M
2021-12-08 227.30 228.70 223.80 225.60 0.3M
2021-12-07 225.00 228.90 224.10 227.30 0.6M
2021-12-06 228.00 228.00 211.20 221.70 1.6M
2021-12-03 238.70 239.00 233.90 234.60 0.3M
2021-12-02 237.00 238.90 233.70 236.80 0.3M
2021-12-01 238.40 239.20 236.10 238.40 0.1M
2021-11-30 234.90 239.30 232.30 236.00 0.4M
2021-11-29 236.80 241.60 236.80 238.60 0.4M
2021-11-26 244.30 245.10 236.00 236.30 0.6M
2021-11-25 246.00 249.00 244.10 248.30 0.1M
2021-11-24 245.60 246.80 244.50 245.30 0.2M
2021-11-23 249.00 249.50 245.10 245.50 0.2M
2021-11-22 247.10 250.80 247.00 249.40 0.2M
2021-11-19 249.40 251.30 244.20 246.80 0.3M
2021-11-18 248.50 253.00 246.70 249.50 0.2M
2021-11-17 251.20 251.50 248.30 248.50 0.1M
2021-11-16 246.20 252.00 245.40 251.70 0.3M
2021-11-15 247.00 247.20 244.90 246.20 0.2M
2021-11-12 246.30 247.70 245.60 247.40 0.1M
2021-11-11 247.50 248.50 245.80 247.10 0.1M
2021-11-10 247.30 248.00 245.50 247.80 0.1M
2021-11-09 245.40 249.10 245.40 247.30 0.2M
2021-11-08 245.20 246.00 242.00 246.00 0.2M
2021-11-05 241.00 245.60 239.40 245.20 0.2M
2021-11-04 239.30 242.80 238.20 241.00 0.4M
2021-11-03 238.70 239.30 237.00 239.30 0.3M
2021-11-02 237.60 240.10 235.50 238.70 0.2M
2021-11-01 238.80 242.20 237.50 237.80 0.2M
2021-10-29 240.10 242.40 238.70 238.80 0.2M
2021-10-28 243.70 243.70 240.50 240.80 0.3M
2021-10-27 242.90 244.60 241.00 243.70 0.3M
2021-10-26 242.00 244.90 240.20 242.90 0.3M
2021-10-25 244.90 247.00 240.60 241.00 0.5M
2021-10-22 256.00 256.00 241.50 244.40 0.8M
2021-10-21 253.00 253.90 249.80 253.40 0.3M
2021-10-20 246.40 253.30 243.40 252.20 0.3M
2021-10-19 251.30 251.40 245.70 246.40 0.2M
2021-10-18 252.50 252.50 248.80 250.60 0.2M
2021-10-15 252.00 253.00 250.10 252.50 0.1M
2021-10-14 252.20 252.80 249.50 251.30 0.1M
2021-10-13 250.50 251.20 246.90 250.90 0.1M
2021-10-12 248.10 250.70 245.90 250.50 0.1M
2021-10-11 248.40 251.20 247.60 250.70 0.1M
2021-10-08 248.00 249.70 247.00 248.50 0.1M
2021-10-07 246.90 249.90 242.70 248.30 0.2M
2021-10-06 243.20 244.80 240.90 244.20 0.2M
2021-10-05 247.60 248.30 243.70 245.00 0.2M
2021-10-04 249.50 251.70 246.20 246.90 0.2M
2021-10-01 245.50 251.60 243.10 250.80 0.2M
2021-09-30 251.10 253.40 247.30 248.80 0.1M
2021-09-29 250.00 250.90 248.10 250.30 0.1M
2021-09-28 253.50 253.50 247.60 248.80 0.2M
2021-09-27 253.30 255.90 252.40 254.50 0.2M
2021-09-24 250.00 251.70 247.70 251.00 0.1M
2021-09-23 250.60 253.70 249.50 250.40 0.2M
2021-09-22 245.00 250.90 245.00 250.60 0.2M
2021-09-21 242.20 246.00 242.20 244.20 0.2M
2021-09-20 240.00 244.00 238.00 243.50 0.2M
2021-09-17 246.00 247.40 241.40 241.60 0.4M
2021-09-16 245.30 249.20 245.00 245.50 0.2M
2021-09-15 245.00 246.10 243.60 244.70 0.2M
2021-09-14 246.50 247.40 244.60 245.00 0.1M
2021-09-13 246.00 248.20 244.60 246.50 0.1M
2021-09-10 247.30 248.30 245.10 246.20 0.2M
2021-09-09 244.00 248.20 241.90 247.20 0.2M
2021-09-08 250.10 250.10 244.60 245.90 0.3M
2021-09-07 254.60 254.60 249.50 250.50 0.3M
2021-09-06 256.00 257.90 253.40 254.80 0.2M
2021-09-03 253.50 258.80 253.50 255.70 0.5M
2021-09-02 254.10 256.00 251.20 252.70 0.3M
2021-09-01 259.00 259.40 253.60 254.10 0.3M
2021-08-31 257.70 257.90 255.40 257.20 0.2M
2021-08-30 260.80 261.70 254.40 257.20 0.2M
2021-08-27 256.60 261.30 255.40 261.20 0.3M
2021-08-26 256.10 258.80 254.80 256.50 0.2M
2021-08-25 255.00 258.60 254.00 258.10 0.2M
2021-08-24 252.20 255.50 250.20 255.00 0.2M
2021-08-23 252.70 256.40 250.30 251.90 0.2M
2021-08-20 250.50 251.40 246.40 250.50 0.2M
2021-08-19 250.00 251.80 248.10 250.40 0.2M
2021-08-18 252.40 254.50 252.00 253.60 0.1M
2021-08-17 253.80 254.00 250.30 253.20 0.2M
2021-08-16 255.60 255.70 252.20 254.90 0.2M
2021-08-13 255.60 255.90 253.50 255.70 0.1M
2021-08-12 256.30 257.20 255.00 255.60 0.1M
2021-08-11 257.90 259.30 254.90 256.30 0.2M
2021-08-10 258.00 258.80 256.90 257.70 0.1M
2021-08-09 261.00 261.40 256.40 258.00 0.2M
2021-08-06 261.20 262.60 258.80 261.80 0.2M
2021-08-05 260.00 261.90 258.30 261.20 0.2M
2021-08-04 260.50 261.50 258.90 259.70 0.1M
2021-08-03 259.40 263.60 259.40 260.80 0.2M
2021-08-02 262.30 263.40 258.20 260.00 0.2M
2021-07-30 259.80 262.20 256.70 261.30 0.3M
2021-07-29 260.80 267.00 260.10 262.70 0.5M
2021-07-28 260.00 261.10 257.70 259.80 0.3M
2021-07-27 258.80 260.70 256.20 260.00 0.4M
2021-07-26 255.20 259.80 253.40 258.90 0.4M
2021-07-23 260.50 265.00 253.90 255.20 0.6M
2021-07-22 253.10 260.70 251.80 259.80 0.9M
2021-07-21 240.60 251.00 238.20 248.30 2.0M
2021-07-20 220.00 226.80 219.30 224.60 0.5M
2021-07-19 227.20 227.20 219.20 219.20 0.6M
2021-07-16 229.90 231.80 227.70 227.90 0.3M
2021-07-15 230.00 232.00 228.90 228.90 0.3M
2021-07-14 229.40 230.60 228.70 230.00 0.3M
2021-07-13 231.00 232.00 228.70 229.40 0.3M
2021-07-12 232.20 232.50 229.00 231.20 0.2M
2021-07-09 228.00 233.60 227.10 232.20 0.3M
2021-07-08 228.40 233.50 226.00 227.80 0.4M
2021-07-07 228.10 228.80 225.50 225.70 0.2M
2021-07-06 230.30 230.40 226.20 226.60 0.1M
2021-07-05 229.30 230.70 227.40 230.30 0.1M
2021-07-02 230.00 230.00 228.00 229.30 0.1M
2021-07-01 228.00 230.40 226.90 227.80 0.2M
2021-06-30 228.00 228.60 224.80 227.10 0.3M
2021-06-29 226.40 228.50 225.70 227.30 0.2M
2021-06-28 225.60 228.40 224.20 225.20 0.3M
2021-06-24 225.00 226.50 223.00 224.00 0.3M
2021-06-23 230.60 231.00 223.50 224.00 0.5M
2021-06-22 232.10 234.90 230.50 230.60 0.4M
2021-06-21 234.00 234.10 229.60 232.10 0.4M
2021-06-18 240.20 241.70 234.10 234.10 0.5M
2021-06-17 239.90 239.90 237.00 238.40 0.2M
2021-06-16 238.40 240.40 236.50 240.00 0.2M
2021-06-15 242.40 242.40 237.40 238.10 0.2M
2021-06-14 243.00 244.00 241.20 241.20 0.1M
2021-06-11 242.20 244.60 241.30 243.00 0.2M
2021-06-10 243.30 243.80 240.20 242.20 0.2M
2021-06-09 245.70 245.70 241.10 243.30 0.2M
2021-06-08 246.90 246.90 244.50 246.00 0.1M
2021-06-07 246.00 247.00 245.00 246.30 0.1M
2021-06-04 246.20 247.40 242.30 246.00 0.3M
2021-06-03 242.30 245.30 241.00 245.30 0.2M
2021-06-02 243.40 243.80 240.70 242.30 0.2M
2021-06-01 241.90 246.00 241.20 243.20 0.3M
2021-05-31 244.50 244.50 239.40 239.90 0.2M
2021-05-28 244.50 246.30 243.60 244.60 0.2M
2021-05-27 243.00 246.40 242.40 243.70 0.6M
2021-05-26 243.00 243.40 238.90 242.70 0.3M
2021-05-25 246.00 247.40 242.30 242.90 0.2M
2021-05-24 246.50 248.10 245.20 245.90 0.1M
2021-05-21 244.30 247.20 241.60 246.50 0.3M
2021-05-20 244.30 245.20 240.40 243.70 0.2M
2021-05-19 250.70 251.80 241.70 243.50 0.4M
2021-05-18 255.60 257.50 251.90 253.00 0.2M
2021-05-17 256.90 258.10 253.00 253.50 0.2M
2021-05-14 260.00 260.90 254.90 257.10 0.2M
2021-05-12 253.00 258.20 253.00 258.00 0.2M
2021-05-11 255.00 258.10 253.50 254.00 0.3M
2021-05-10 261.50 262.90 258.40 259.80 0.2M
2021-05-07 258.00 263.50 258.00 260.30 0.5M
2021-05-06 254.10 256.50 252.70 256.30 0.4M
2021-05-05 251.30 256.70 251.30 254.10 0.4M
2021-05-04 251.60 254.70 248.20 248.30 0.5M
2021-05-03 251.00 252.00 249.30 252.00 0.3M
2021-04-30 251.00 252.90 250.50 251.00 0.3M
2021-04-29 250.90 253.80 250.10 251.00 0.3M
2021-04-28 251.70 252.50 248.80 250.10 0.4M
2021-04-27 257.00 257.30 249.90 251.30 0.4M
2021-04-26 249.10 256.50 248.50 255.20 0.9M
2021-04-23 242.00 252.70 241.50 247.70 2.0M
2021-04-22 231.40 233.50 231.00 232.80 0.2M
2021-04-21 231.30 233.50 229.70 231.30 0.3M
2021-04-20 238.70 239.50 231.00 231.30 0.3M
2021-04-19 242.00 243.20 238.70 238.70 0.3M
2021-04-16 240.10 242.50 239.70 242.00 0.2M
2021-04-15 239.30 242.50 239.30 240.00 0.3M
2021-04-14 236.20 239.30 234.70 239.30 0.3M
2021-04-13 239.30 240.30 237.50 239.70 0.3M
2021-04-12 241.40 241.80 238.00 239.30 0.3M
2021-04-09 240.10 246.60 240.10 241.40 0.5M
2021-04-08 238.20 240.90 238.20 239.90 0.3M
2021-04-07 238.00 241.50 237.10 238.20 0.5M
2021-04-06 240.60 242.40 238.00 238.40 0.4M
2021-04-01 239.00 242.20 238.80 240.60 0.2M
2021-03-31 238.80 240.00 236.00 239.00 0.2M
2021-03-30 234.50 238.80 233.30 238.80 0.5M
2021-03-29 238.50 239.40 231.10 231.90 0.4M
2021-03-26 239.00 240.60 235.50 237.60 0.4M
2021-03-25 238.00 238.30 233.50 237.30 0.3M
2021-03-24 233.60 238.10 233.20 237.70 0.2M
2021-03-23 235.60 237.30 233.20 235.40 0.3M
2021-03-22 234.70 237.80 234.00 235.60 0.3M
2021-03-19 237.00 239.00 234.50 236.60 0.7M
2021-03-18 240.30 243.10 237.20 238.20 0.4M
2021-03-17 243.50 243.50 238.30 239.00 0.3M
2021-03-16 240.10 244.70 240.10 243.50 0.5M
2021-03-15 240.00 242.60 237.70 239.00 0.4M
2021-03-12 237.80 239.90 235.90 239.20 0.3M
2021-03-11 241.30 243.80 236.10 238.00 0.4M
2021-03-10 244.60 245.40 240.10 240.60 0.4M
2021-03-09 234.00 246.70 231.80 245.00 0.7M
2021-03-08 225.00 235.40 225.00 234.80 0.5M
2021-03-05 225.70 227.00 224.00 224.60 0.5M
2021-03-04 224.50 227.10 223.60 227.10 0.3M
2021-03-03 226.20 228.00 223.70 225.00 0.5M
2021-03-02 227.60 228.10 225.10 225.70 0.4M
2021-03-01 224.70 229.60 224.70 228.00 0.6M
2021-02-26 225.00 226.30 223.10 223.40 0.4M
2021-02-25 233.30 234.60 228.70 228.90 0.6M
2021-02-24 232.90 236.10 230.90 233.00 0.4M
2021-02-23 228.30 236.10 228.30 233.20 1.2M
2021-02-22 225.00 229.20 224.20 227.20 0.8M
2021-02-19 223.30 225.20 222.20 224.50 0.5M
2021-02-18 224.70 227.40 222.00 223.10 0.7M
2021-02-17 223.20 225.70 221.90 224.40 0.5M
2021-02-16 227.50 227.80 221.90 223.00 0.5M
2021-02-15 227.60 231.50 226.80 227.50 0.6M
2021-02-12 220.20 228.90 217.60 227.30 1.1M
2021-02-11 239.50 240.00 215.20 219.00 3.1M
2021-02-10 240.50 240.50 236.80 236.80 0.4M
2021-02-09 240.70 241.40 239.00 240.50 0.3M
2021-02-08 241.90 244.10 240.20 240.40 0.3M
2021-02-05 246.20 246.70 241.20 241.70 0.3M
2021-02-04 239.70 246.30 238.90 246.20 0.5M
2021-02-03 241.00 241.70 237.80 238.50 0.2M
2021-02-02 237.50 241.40 236.20 239.60 0.3M
2021-02-01 234.60 236.40 233.40 236.00 0.2M
2021-01-29 235.00 236.50 232.90 234.60 0.3M
2021-01-28 235.00 238.20 230.80 237.20 0.5M
2021-01-27 236.40 242.00 235.20 237.00 0.7M
2021-01-26 230.30 237.30 228.60 237.00 0.6M
2021-01-25 233.80 234.60 228.90 230.30 0.5M
2021-01-22 234.00 234.60 230.50 234.00 0.3M
2021-01-21 240.00 241.00 234.10 234.70 0.4M
2021-01-20 235.00 239.60 233.30 238.60 0.5M
2021-01-19 235.10 237.20 234.50 235.00 0.2M
2021-01-18 235.00 236.60 232.70 234.90 0.4M
2021-01-15 237.40 238.00 234.40 235.70 0.3M
2021-01-14 233.40 238.70 232.50 238.50 0.4M
2021-01-13 235.00 237.70 231.80 233.40 0.6M
2021-01-12 240.70 241.80 234.80 234.90 0.6M
2021-01-11 245.00 248.20 242.90 243.40 0.5M
2021-01-08 252.50 253.80 244.00 245.00 0.6M
2021-01-07 250.80 253.70 249.50 252.50 0.4M
2021-01-05 248.50 253.20 247.70 249.10 0.3M
2021-01-04 241.70 255.40 241.60 249.50 0.8M