Saab AB

SAABBs
🏛️ 瑞典 →
574.50
最后更新: 2025-09-30
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
2022-12-30 103.30 103.45 102.63 102.68 0.7M
2022-12-29 103.38 103.98 102.00 103.30 0.6M
2022-12-28 103.28 104.63 102.90 103.38 0.8M
2022-12-27 101.88 103.75 101.88 103.28 0.7M
2022-12-23 103.10 103.10 101.00 101.60 0.9M
2022-12-22 102.78 104.75 102.78 103.10 1.3M
2022-12-21 102.40 103.10 100.65 102.40 0.8M
2022-12-20 100.50 102.18 98.93 101.95 1.1M
2022-12-19 102.00 105.48 101.33 101.70 1.6M
2022-12-16 101.43 101.88 99.78 101.73 1.6M
2022-12-15 100.00 102.23 99.05 101.40 1.6M
2022-12-14 98.75 101.08 98.50 100.00 1.1M
2022-12-13 99.83 100.20 96.65 98.70 1.6M
2022-12-12 99.53 101.13 99.48 99.83 0.9M
2022-12-09 100.80 101.63 99.15 99.53 1.1M
2022-12-08 100.23 102.20 100.18 100.68 1.1M
2022-12-07 99.38 100.43 97.55 99.93 2.0M
2022-12-06 98.80 100.20 98.10 99.48 1.2M
2022-12-05 98.85 99.60 97.75 98.80 1.1M
2022-12-02 97.63 99.43 97.63 98.85 1.2M
2022-12-01 97.03 98.88 94.98 97.63 2.2M
2022-11-30 96.25 99.20 95.05 97.00 3.9M
2022-11-29 96.50 96.98 95.28 96.48 0.7M
2022-11-28 97.05 97.15 95.70 96.45 1.2M
2022-11-25 95.00 97.33 94.95 97.05 1.3M
2022-11-24 95.45 95.48 94.00 95.00 1.3M
2022-11-23 95.83 97.50 95.38 95.58 1.0M
2022-11-22 93.90 95.98 93.58 95.83 1.1M
2022-11-21 93.45 94.33 92.80 93.75 0.8M
2022-11-18 93.50 93.73 92.13 93.45 1.0M
2022-11-17 93.48 93.95 90.70 93.28 1.4M
2022-11-16 91.25 96.50 91.25 93.18 2.3M
2022-11-15 88.13 91.50 88.00 90.33 1.6M
2022-11-14 87.45 89.98 86.80 88.13 2.5M
2022-11-11 93.38 93.55 86.33 87.38 4.1M
2022-11-10 94.55 96.30 92.35 93.03 2.5M
2022-11-09 98.25 98.90 93.50 94.55 2.6M
2022-11-08 98.80 99.23 97.95 98.23 0.9M
2022-11-07 101.35 101.80 98.13 98.80 1.9M
2022-11-04 101.00 101.43 98.78 101.30 1.1M
2022-11-03 101.80 102.48 100.08 100.75 1.4M
2022-11-02 100.00 103.00 100.00 102.25 2.5M
2022-11-01 98.05 99.63 97.15 99.45 1.8M
2022-10-31 101.25 101.25 94.65 97.55 3.6M
2022-10-28 95.68 101.28 92.70 101.28 3.1M
2022-10-27 97.40 97.80 94.63 95.68 2.6M
2022-10-26 97.75 98.98 96.80 97.40 1.2M
2022-10-25 96.88 98.48 96.68 97.75 1.1M
2022-10-24 95.85 97.18 94.45 96.65 1.0M
2022-10-21 96.10 97.38 93.30 95.85 1.5M
2022-10-20 94.80 96.63 94.30 96.10 1.2M
2022-10-19 94.75 96.30 93.98 94.48 1.0M
2022-10-18 94.00 94.78 92.90 93.93 1.4M
2022-10-17 93.18 94.90 92.93 93.85 1.0M
2022-10-14 93.93 95.15 91.35 92.45 1.4M
2022-10-13 91.48 93.58 90.05 93.28 1.5M
2022-10-12 89.50 93.48 89.50 91.48 2.1M
2022-10-11 88.98 90.45 88.00 89.40 0.9M
2022-10-10 88.18 90.38 87.53 89.15 1.0M
2022-10-07 87.50 89.38 87.08 88.05 1.1M
2022-10-06 88.50 89.43 87.78 87.83 0.5M
2022-10-05 88.00 89.90 87.15 88.25 1.0M
2022-10-04 88.13 88.78 86.90 87.90 1.1M
2022-10-03 86.88 88.00 84.70 88.00 1.4M
2022-09-30 85.28 87.38 84.75 86.90 1.6M
2022-09-29 84.43 86.75 84.43 85.20 2.1M
2022-09-28 83.95 84.38 82.08 84.35 1.8M
2022-09-27 85.25 85.95 83.53 84.43 1.3M
2022-09-26 84.73 85.98 83.73 84.80 1.3M
2022-09-23 88.85 89.63 84.68 85.40 1.5M
2022-09-22 88.08 89.18 87.40 88.85 1.3M
2022-09-21 86.15 90.68 85.98 89.03 3.3M
2022-09-20 85.28 86.15 83.53 84.30 1.0M
2022-09-19 84.13 85.48 83.75 85.28 1.0M
2022-09-16 85.73 85.73 83.33 84.13 5.7M
2022-09-15 85.40 87.05 85.08 85.85 1.1M
2022-09-14 86.95 87.65 84.88 85.20 1.5M
2022-09-13 88.28 89.43 87.63 87.75 0.9M
2022-09-12 89.00 89.23 88.08 88.28 1.3M
2022-09-09 90.75 91.60 88.55 88.78 0.8M
2022-09-08 88.65 90.90 88.65 90.50 1.0M
2022-09-07 90.20 90.88 88.40 88.48 0.8M
2022-09-06 90.48 91.60 89.75 90.45 1.0M
2022-09-05 84.75 90.85 84.30 90.48 1.8M
2022-09-02 85.48 86.48 84.20 86.25 1.3M
2022-09-01 88.28 88.88 85.28 85.48 1.3M
2022-08-31 89.68 89.93 87.48 89.20 1.4M
2022-08-30 89.75 90.55 89.35 89.68 1.0M
2022-08-29 91.85 91.90 89.58 90.43 0.9M
2022-08-26 93.25 94.45 92.75 92.75 0.8M
2022-08-25 93.40 94.70 92.30 93.25 1.1M
2022-08-24 93.23 94.28 92.73 92.73 0.7M
2022-08-23 92.75 93.73 92.48 93.13 0.7M
2022-08-22 92.60 93.00 90.88 92.95 1.3M
2022-08-19 94.53 94.60 92.43 92.60 1.4M
2022-08-18 95.15 95.68 94.68 94.88 0.8M
2022-08-17 95.00 95.38 94.00 95.15 1.0M
2022-08-16 93.33 96.45 93.30 95.00 1.6M
2022-08-15 92.53 94.15 92.20 93.33 1.3M
2022-08-12 93.28 93.75 91.95 92.53 1.0M
2022-08-11 92.70 94.63 92.28 93.25 1.5M
2022-08-10 92.98 93.50 92.40 92.70 1.1M
2022-08-09 92.65 93.43 91.70 93.43 1.1M
2022-08-08 92.08 93.40 92.05 92.65 1.3M
2022-08-05 93.05 93.18 91.25 91.85 1.6M
2022-08-04 93.73 94.58 93.00 93.20 1.5M
2022-08-03 95.15 96.43 93.73 93.73 1.1M
2022-08-02 94.88 97.40 94.28 95.15 1.4M
2022-08-01 91.45 95.28 91.30 95.08 2.2M
2022-07-29 92.75 93.25 90.75 91.65 2.1M
2022-07-28 91.60 93.35 90.85 92.60 1.6M
2022-07-27 93.75 93.75 90.18 91.80 2.2M
2022-07-26 93.50 95.43 92.65 94.13 2.0M
2022-07-25 101.93 102.00 93.03 93.50 6.2M
2022-07-22 100.45 104.80 100.30 102.43 3.1M
2022-07-21 101.25 102.00 92.25 98.75 7.0M
2022-07-20 104.13 104.25 102.65 103.80 0.8M
2022-07-19 102.75 104.25 101.93 103.95 1.0M
2022-07-18 103.40 103.95 102.23 103.45 1.0M
2022-07-15 101.18 102.98 100.33 102.98 1.0M
2022-07-14 101.75 103.85 100.13 100.78 1.6M
2022-07-13 103.80 104.40 99.80 102.05 1.5M
2022-07-12 101.00 104.28 100.88 103.68 2.0M
2022-07-11 100.00 102.35 98.85 99.75 1.4M
2022-07-08 102.18 103.73 101.33 103.20 1.0M
2022-07-07 98.03 102.30 98.03 101.93 1.6M
2022-07-06 97.10 99.58 96.40 97.65 1.2M
2022-07-05 102.00 102.50 95.78 97.40 1.8M
2022-07-04 104.03 104.65 100.25 101.53 1.1M
2022-07-01 103.98 105.53 101.38 104.00 2.5M
2022-06-30 103.50 109.98 102.08 105.65 4.8M
2022-06-29 103.30 103.50 99.35 101.50 1.8M
2022-06-28 98.53 101.68 98.53 100.90 1.4M
2022-06-27 97.43 99.60 96.65 98.45 1.4M
2022-06-23 98.63 98.63 95.90 96.20 1.5M
2022-06-22 100.00 100.08 96.43 99.03 1.5M
2022-06-21 100.00 103.33 99.38 101.05 1.5M
2022-06-20 96.13 99.20 95.53 99.13 1.6M
2022-06-17 97.50 98.38 95.38 95.75 3.5M
2022-06-16 101.03 102.55 97.25 97.78 1.9M
2022-06-15 99.08 102.65 98.75 101.03 1.6M
2022-06-14 397.70 405.10 393.10 396.30 0.5M
2022-06-13 408.60 408.90 373.40 397.70 1.3M
2022-06-10 106.18 106.48 104.18 104.90 1.2M
2022-06-09 110.38 110.83 106.18 106.18 1.5M
2022-06-08 111.25 112.23 109.10 110.40 1.3M
2022-06-07 440.00 444.90 434.40 444.90 0.5M
2022-06-03 439.00 442.80 433.60 439.10 0.3M
2022-06-02 107.50 109.10 106.93 108.98 1.3M
2022-06-01 105.35 107.65 104.05 107.33 2.0M
2022-05-31 427.00 429.20 415.00 415.00 0.6M
2022-05-30 428.80 433.90 421.60 426.10 0.4M
2022-05-27 107.25 109.65 106.00 106.00 2.2M
2022-05-25 105.45 107.88 105.28 107.30 1.2M
2022-05-24 103.90 106.43 103.68 104.75 1.9M
2022-05-23 408.80 422.10 408.70 415.60 0.5M
2022-05-20 104.68 104.70 101.45 102.08 2.0M
2022-05-19 414.00 426.60 412.50 414.80 0.6M
2022-05-18 418.20 423.30 414.00 416.10 0.5M
2022-05-17 418.00 423.10 407.60 417.80 0.7M
2022-05-16 415.20 424.60 409.40 421.10 1.0M
2022-05-13 405.80 418.10 405.80 413.70 0.4M
2022-05-12 410.00 418.10 403.00 403.40 0.6M
2022-05-11 99.75 104.28 99.15 103.15 2.5M
2022-05-10 102.65 102.65 98.25 99.93 3.3M
2022-05-09 104.63 106.98 102.35 102.65 3.0M
2022-05-06 104.93 106.63 103.48 104.68 2.1M
2022-05-05 422.50 429.80 416.00 420.70 0.6M
2022-05-04 106.83 108.93 104.80 104.95 2.6M
2022-05-03 417.60 429.00 414.20 425.00 0.5M
2022-05-02 420.00 423.80 398.00 417.00 0.7M
2022-04-29 103.75 105.80 103.00 104.70 3.1M
2022-04-28 413.70 418.50 406.00 414.90 0.8M
2022-04-27 395.00 412.20 393.70 409.50 1.2M
2022-04-26 392.10 399.30 384.20 395.00 1.0M
2022-04-25 388.30 396.00 377.10 388.20 0.9M
2022-04-22 94.65 98.88 93.00 97.08 4.4M
2022-04-21 396.70 398.30 378.10 380.60 1.0M
2022-04-20 400.70 406.20 392.40 395.00 0.6M
2022-04-19 403.50 412.20 390.70 400.70 0.8M
2022-04-14 396.90 405.20 392.70 403.50 0.6M
2022-04-13 373.70 400.00 373.70 396.60 1.5M
2022-04-12 366.90 378.80 361.00 372.80 0.8M
2022-04-11 353.60 368.70 349.00 366.90 0.7M
2022-04-08 343.00 353.60 341.40 351.00 0.8M
2022-04-07 341.90 342.60 335.60 336.90 0.4M
2022-04-06 344.50 349.50 339.90 346.80 0.5M
2022-04-05 347.30 353.00 342.20 344.80 0.5M
2022-04-04 340.90 347.90 339.10 347.30 0.5M
2022-04-01 341.70 344.70 337.20 340.60 0.3M
2022-03-31 339.30 346.30 336.10 341.80 0.5M
2022-03-30 340.20 346.30 335.10 340.10 0.5M
2022-03-29 347.50 349.50 328.60 340.80 1.3M
2022-03-28 365.50 366.90 347.00 351.50 1.0M
2022-03-25 356.00 367.90 356.00 365.40 0.6M
2022-03-24 353.00 357.00 348.60 356.00 0.5M
2022-03-23 359.00 361.60 351.10 353.00 0.5M
2022-03-22 368.50 373.80 358.50 358.70 0.7M
2022-03-21 352.60 371.50 352.20 368.30 1.0M
2022-03-18 352.00 356.00 347.20 350.10 1.9M
2022-03-17 353.00 359.10 348.50 350.00 1.3M
2022-03-16 364.10 364.40 329.70 343.10 2.0M
2022-03-15 350.90 362.60 343.00 360.10 1.3M
2022-03-14 358.90 359.80 344.20 352.30 1.5M
2022-03-11 335.10 357.40 335.00 353.80 2.8M
2022-03-10 322.80 337.40 317.00 332.50 2.4M
2022-03-09 322.00 325.50 302.00 309.50 1.3M
2022-03-08 322.00 323.20 311.50 321.50 1.5M
2022-03-07 305.00 339.40 303.70 320.60 2.9M
2022-03-04 305.00 310.30 301.20 303.00 1.4M
2022-03-03 305.00 310.00 299.80 304.50 1.2M
2022-03-02 300.00 316.80 295.00 304.50 2.5M
2022-03-01 289.00 298.30 276.50 292.10 2.1M
2022-02-28 252.20 286.70 252.20 286.10 2.7M
2022-02-25 235.00 243.00 233.20 242.30 1.3M
2022-02-24 205.90 229.50 203.10 227.80 1.6M
2022-02-23 213.90 216.70 211.50 211.80 0.4M
2022-02-22 213.00 216.10 211.00 213.90 0.9M
2022-02-21 226.30 226.30 216.00 217.20 0.3M
2022-02-18 228.20 231.40 225.20 226.40 0.4M
2022-02-17 230.00 231.90 228.00 229.70 0.3M
2022-02-16 233.00 233.70 227.80 230.90 0.5M
2022-02-15 227.40 231.00 225.70 231.00 0.3M
2022-02-14 230.00 230.20 222.70 227.70 0.5M
2022-02-11 234.70 237.50 227.00 230.90 0.5M
2022-02-10 235.00 237.90 234.30 237.60 0.3M
2022-02-09 232.40 235.80 232.40 233.50 0.4M
2022-02-08 227.00 232.60 227.00 232.40 0.3M
2022-02-07 223.50 227.30 223.50 226.20 0.2M
2022-02-04 226.30 227.10 221.70 223.10 0.2M
2022-02-03 225.40 226.90 224.20 225.80 0.2M
2022-02-02 228.00 229.50 225.10 225.40 0.3M
2022-02-01 222.20 228.70 222.00 227.00 0.6M
2022-01-31 221.90 223.40 219.60 219.60 0.3M
2022-01-28 224.00 225.00 216.80 219.50 0.3M
2022-01-27 219.50 226.40 219.00 224.00 0.4M
2022-01-26 225.00 230.90 225.00 227.60 0.4M
2022-01-25 228.30 230.80 223.70 225.00 0.3M
2022-01-24 232.80 232.80 225.00 228.90 0.5M
2022-01-21 232.00 235.30 231.20 233.50 0.3M
2022-01-20 234.60 235.50 232.20 234.40 0.2M
2022-01-19 232.50 236.40 232.20 234.50 0.3M
2022-01-18 237.80 238.40 232.30 233.40 0.2M
2022-01-17 236.60 238.80 235.90 238.00 0.2M
2022-01-14 232.00 236.00 231.40 235.80 0.3M
2022-01-13 233.00 235.10 232.40 233.60 0.2M
2022-01-12 236.80 237.30 229.90 234.00 0.4M
2022-01-11 234.70 238.50 234.60 238.10 0.3M
2022-01-10 237.30 237.90 232.60 234.70 0.3M
2022-01-07 232.80 236.80 231.10 236.80 0.3M
2022-01-05 235.50 235.50 232.20 233.40 0.1M
2022-01-04 232.50 237.00 232.10 235.50 0.2M
2022-01-03 230.10 231.90 229.40 231.10 0.2M