Saab AB

SAABBs
🏛️ 瑞典 →
564.30
最后更新: 2025-10-01
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
2024-12-30 234.80 234.85 231.60 233.70 0.7M
2024-12-27 235.60 237.70 233.30 234.80 1.1M
2024-12-23 228.95 239.20 228.95 235.15 1.7M
2024-12-20 223.10 227.05 220.05 226.30 2.6M
2024-12-19 223.75 227.20 221.25 224.95 1.1M
2024-12-18 224.20 226.10 222.05 225.10 1.0M
2024-12-17 233.15 233.15 223.70 223.70 1.1M
2024-12-16 231.75 234.60 230.55 233.30 0.9M
2024-12-13 233.75 234.75 231.10 231.75 0.7M
2024-12-12 233.50 235.90 231.65 234.00 0.9M
2024-12-11 228.85 234.50 227.80 233.20 1.1M
2024-12-10 232.00 233.65 228.75 228.85 1.5M
2024-12-09 246.55 246.55 230.85 230.85 2.7M
2024-12-06 248.70 249.55 243.00 246.55 1.4M
2024-12-05 245.70 249.15 245.20 248.65 1.0M
2024-12-04 247.85 249.65 244.85 246.65 1.3M
2024-12-03 242.90 248.75 242.90 247.40 1.4M
2024-12-02 238.55 244.95 237.25 242.00 1.3M
2024-11-29 236.55 240.20 235.75 238.85 0.8M
2024-11-28 238.75 238.85 234.85 236.60 1.3M
2024-11-27 240.05 241.10 237.55 238.80 0.8M
2024-11-26 237.10 241.90 236.90 241.45 1.2M
2024-11-25 244.95 248.50 236.75 236.85 2.4M
2024-11-22 248.10 248.70 242.50 244.50 1.5M
2024-11-21 245.00 248.75 242.50 248.00 1.2M
2024-11-20 245.60 251.15 241.65 243.15 1.9M
2024-11-19 240.00 248.75 239.00 248.70 2.8M
2024-11-18 235.80 240.50 235.00 239.95 1.4M
2024-11-15 233.95 238.15 231.60 234.95 1.3M
2024-11-14 242.70 245.25 236.70 236.70 1.4M
2024-11-13 242.20 243.20 238.30 242.20 1.3M
2024-11-12 241.80 249.75 240.25 243.95 2.7M
2024-11-11 238.00 243.95 237.80 241.80 2.0M
2024-11-08 235.35 237.00 232.05 233.00 1.4M
2024-11-07 224.10 235.35 223.25 235.35 1.9M
2024-11-06 229.90 237.65 218.40 224.30 3.6M
2024-11-05 218.90 228.75 217.80 228.45 2.0M
2024-11-04 222.05 223.90 219.05 219.05 1.1M
2024-11-01 219.10 222.95 217.20 222.05 0.9M
2024-10-31 232.10 232.10 219.10 219.10 2.3M
2024-10-30 233.00 234.35 227.65 232.35 1.0M
2024-10-29 232.80 237.20 231.80 232.95 1.3M
2024-10-28 230.70 232.80 226.40 232.80 1.2M
2024-10-25 237.00 238.70 229.45 230.70 1.9M
2024-10-24 236.80 241.50 235.30 237.00 1.7M
2024-10-23 239.70 240.00 233.90 236.85 1.8M
2024-10-22 232.20 239.55 223.70 239.55 5.0M
2024-10-21 219.70 224.15 219.70 219.95 1.2M
2024-10-18 218.00 221.25 217.05 219.60 0.9M
2024-10-17 217.45 222.35 216.20 220.30 1.0M
2024-10-16 214.20 219.00 214.15 217.40 1.0M
2024-10-15 213.55 216.30 210.10 213.85 1.3M
2024-10-14 212.00 214.65 209.70 214.20 1.8M
2024-10-11 208.00 212.85 203.70 211.70 2.9M
2024-10-10 225.50 228.00 210.05 211.95 3.2M
2024-10-09 226.85 226.85 220.85 226.40 1.0M
2024-10-08 225.15 229.90 224.90 226.85 1.0M
2024-10-07 227.35 228.05 220.65 226.70 1.1M
2024-10-04 228.00 230.20 226.05 227.45 0.9M
2024-10-03 229.20 234.15 225.85 228.35 1.6M
2024-10-02 224.00 232.40 223.70 229.20 2.0M
2024-10-01 215.90 228.50 215.50 223.55 2.2M
2024-09-30 217.20 220.15 213.60 215.90 1.1M
2024-09-27 217.50 219.20 215.70 217.25 0.9M
2024-09-26 219.70 220.35 215.90 217.55 1.7M
2024-09-25 210.40 220.70 209.40 219.40 2.9M
2024-09-24 226.00 227.35 210.40 210.40 5.0M
2024-09-23 230.50 232.10 228.30 231.90 0.9M
2024-09-20 230.45 231.50 228.25 230.50 1.1M
2024-09-19 223.50 232.15 223.40 230.45 1.5M
2024-09-18 221.00 224.10 220.00 221.65 1.1M
2024-09-17 233.00 234.25 217.80 221.15 2.7M
2024-09-16 232.00 234.55 230.25 233.00 0.8M
2024-09-13 230.50 233.85 228.00 232.25 0.8M
2024-09-12 229.00 231.45 226.45 230.50 0.7M
2024-09-11 225.10 228.00 223.80 225.95 0.8M
2024-09-10 225.20 226.50 223.40 225.10 0.8M
2024-09-09 222.10 226.45 219.55 225.20 0.8M
2024-09-06 223.85 227.85 220.75 221.60 0.9M
2024-09-05 226.40 226.40 221.20 224.85 1.1M
2024-09-04 223.70 227.35 221.50 226.45 1.1M
2024-09-03 230.00 233.60 227.60 227.80 1.9M
2024-09-02 242.35 243.00 226.85 229.10 2.3M
2024-08-30 242.60 245.40 241.15 242.35 2.0M
2024-08-29 240.85 243.55 238.65 242.60 1.1M
2024-08-28 240.55 242.40 237.30 240.85 1.9M
2024-08-27 234.80 239.30 231.35 237.65 2.4M
2024-08-26 236.35 236.35 233.05 235.05 1.0M
2024-08-23 236.85 237.75 234.75 236.35 0.8M
2024-08-22 236.50 238.50 235.30 236.85 1.1M
2024-08-21 240.20 240.20 235.65 236.50 1.2M
2024-08-20 244.50 246.20 240.20 240.20 1.3M
2024-08-19 254.95 255.15 239.55 243.25 4.0M
2024-08-16 258.00 260.30 255.80 257.00 1.3M
2024-08-15 255.00 257.45 253.05 257.30 1.0M
2024-08-14 247.65 254.90 247.10 254.90 1.2M
2024-08-13 244.45 248.00 243.80 246.70 1.3M
2024-08-12 242.00 243.25 240.60 242.75 0.7M
2024-08-09 237.00 240.50 234.40 240.50 1.2M
2024-08-08 234.80 237.70 232.85 236.40 0.8M
2024-08-07 235.00 238.00 231.70 237.70 1.2M
2024-08-06 234.80 237.20 230.30 232.70 1.3M
2024-08-05 222.60 231.50 216.80 230.90 3.2M
2024-08-02 238.00 238.00 230.55 231.75 2.3M
2024-08-01 247.10 249.50 241.45 242.05 1.1M
2024-07-31 243.55 247.75 242.40 247.10 1.3M
2024-07-30 242.20 243.10 236.30 241.95 1.8M
2024-07-29 243.00 248.00 242.50 243.25 1.2M
2024-07-26 237.55 242.45 236.10 241.50 1.3M
2024-07-25 248.25 248.25 232.60 237.55 3.4M
2024-07-24 242.40 254.35 240.80 251.15 2.6M
2024-07-23 243.60 243.85 236.75 242.40 1.8M
2024-07-22 250.55 251.05 241.35 241.35 3.0M
2024-07-19 274.90 275.00 250.55 250.55 3.0M
2024-07-18 265.75 270.80 261.45 267.70 1.5M
2024-07-17 268.30 269.25 263.65 264.90 1.4M
2024-07-16 264.55 268.30 262.20 268.30 1.1M
2024-07-15 263.80 269.45 263.65 264.20 1.2M
2024-07-12 265.90 267.00 262.05 263.60 1.4M
2024-07-11 266.75 271.70 262.10 265.90 1.7M
2024-07-10 258.50 266.70 256.75 265.70 1.7M
2024-07-09 258.25 260.60 255.55 257.00 1.2M
2024-07-08 253.00 259.15 250.40 256.80 1.1M
2024-07-05 257.80 259.80 252.40 252.65 1.1M
2024-07-04 253.85 259.90 253.15 257.65 1.4M
2024-07-03 246.35 254.35 244.50 253.45 1.2M
2024-07-02 255.35 257.60 245.30 245.80 1.7M
2024-07-01 256.60 258.15 249.30 256.80 1.6M
2024-06-28 256.90 264.45 251.40 255.00 7.0M
2024-06-27 247.90 252.30 245.35 251.70 2.1M
2024-06-26 245.00 248.35 244.65 246.90 1.2M
2024-06-25 245.00 245.00 238.20 242.60 1.3M
2024-06-24 237.40 245.75 235.20 245.35 1.3M
2024-06-20 244.00 244.35 237.90 240.10 3.8M
2024-06-19 238.50 243.80 236.50 243.30 1.1M
2024-06-18 243.50 246.00 238.20 239.10 1.3M
2024-06-17 241.10 245.00 237.00 242.80 1.4M
2024-06-14 249.10 249.90 236.60 241.00 2.5M
2024-06-13 254.80 256.40 248.80 249.10 1.7M
2024-06-12 260.40 261.10 252.10 254.40 1.9M
2024-06-11 265.00 267.60 256.90 260.00 3.0M
2024-06-10 268.20 269.30 259.50 263.40 2.8M
2024-06-07 250.80 272.70 250.60 272.20 5.4M
2024-06-05 252.00 254.80 248.30 248.90 1.2M
2024-06-04 255.20 255.20 250.00 250.30 2.7M
2024-06-03 253.70 258.40 253.00 256.50 2.4M
2024-05-31 240.10 254.30 240.10 253.40 6.5M
2024-05-30 234.60 241.20 233.30 240.00 2.0M
2024-05-29 242.80 243.10 232.60 235.60 5.3M
2024-05-28 251.00 253.90 245.90 247.50 1.7M
2024-05-27 250.00 254.30 247.70 250.80 1.3M
2024-05-24 249.00 250.90 247.80 250.10 1.3M
2024-05-23 246.80 250.00 246.10 249.50 1.4M
2024-05-22 245.60 249.80 243.20 246.50 1.2M
2024-05-21 241.90 246.90 241.40 246.00 1.9M
2024-05-20 240.00 243.50 236.10 241.90 1.0M
2024-05-17 236.30 241.00 235.30 239.80 1.5M
2024-05-16 235.00 239.90 235.00 238.20 1.8M
2024-05-15 231.10 235.00 231.00 235.00 1.9M
2024-05-14 224.10 230.40 222.40 230.40 2.2M
2024-05-13 226.00 226.05 220.30 225.00 2.0M
2024-05-10 233.45 233.60 224.70 226.30 2.2M
2024-05-08 224.00 232.20 222.55 231.75 1.3M
2024-05-07 227.55 228.20 223.00 224.00 1.5M
2024-05-06 220.25 225.05 220.25 225.05 1.2M
2024-05-03 218.70 220.65 215.75 219.80 1.2M
2024-05-02 219.20 220.25 211.90 217.70 3.2M
2024-04-30 230.55 231.70 219.65 219.65 2.2M
2024-04-29 230.55 232.55 227.15 230.25 2.3M
2024-04-26 236.75 239.95 220.30 227.80 5.7M
2024-04-25 233.45 233.45 223.35 230.05 2.5M
2024-04-24 233.50 236.05 231.90 234.10 1.7M
2024-04-23 223.65 232.15 223.05 232.00 2.0M
2024-04-22 224.70 225.60 220.70 223.55 1.8M
2024-04-19 225.15 227.60 221.50 224.15 1.8M
2024-04-18 229.50 229.50 219.40 225.80 2.6M
2024-04-17 230.25 231.20 223.35 228.10 2.1M
2024-04-16 231.80 231.80 227.05 229.95 2.5M
2024-04-15 231.35 239.10 231.35 235.65 2.5M
2024-04-12 227.25 233.20 227.05 229.85 2.8M
2024-04-11 224.50 226.70 221.85 225.95 2.2M
2024-04-10 223.00 226.75 218.25 222.95 4.5M
2024-04-09 245.50 246.65 217.00 221.45 11.3M
2024-04-08 240.00 247.00 239.35 245.40 2.2M
2024-04-05 239.40 242.00 234.80 239.60 2.0M
2024-04-04 241.70 242.45 236.00 240.00 2.2M
2024-04-03 238.70 241.55 235.90 241.50 1.6M
2024-04-02 238.50 242.85 234.55 237.55 2.5M
2024-03-28 241.15 242.35 237.05 238.00 1.5M
2024-03-27 241.70 244.05 238.80 241.10 2.1M
2024-03-26 237.50 240.90 235.55 240.50 2.4M
2024-03-25 235.35 239.05 235.20 236.60 2.9M
2024-03-22 228.75 234.15 228.60 233.60 2.7M
2024-03-21 229.85 230.75 226.70 227.95 2.4M
2024-03-20 225.10 228.25 223.05 227.25 1.9M
2024-03-19 222.50 225.20 219.15 224.90 2.7M
2024-03-18 217.75 221.40 216.60 221.40 2.4M
2024-03-15 216.25 219.50 214.05 217.50 3.6M
2024-03-14 213.25 218.30 213.25 215.50 3.0M
2024-03-13 213.00 213.55 209.30 212.55 1.9M
2024-03-12 211.60 216.20 207.85 212.30 2.9M
2024-03-11 206.05 212.90 205.00 211.60 2.9M
2024-03-08 209.30 210.40 203.30 205.55 1.9M
2024-03-07 203.85 208.85 203.55 207.80 2.0M
2024-03-06 205.10 205.90 198.05 203.85 3.3M
2024-03-05 213.10 214.65 201.65 205.15 6.0M
2024-03-04 206.25 214.50 204.80 213.70 3.0M
2024-03-01 205.00 207.15 205.00 205.35 1.4M
2024-02-29 204.75 206.00 202.65 204.10 2.7M
2024-02-28 200.15 204.40 199.85 203.65 1.4M
2024-02-27 206.20 208.30 199.85 200.05 3.0M
2024-02-26 198.00 205.90 197.45 205.75 3.1M
2024-02-23 193.15 199.75 193.15 197.45 1.9M
2024-02-22 196.40 196.75 190.50 193.10 3.0M
2024-02-21 200.85 201.95 195.20 198.80 2.5M
2024-02-20 199.95 202.30 198.00 199.90 2.3M
2024-02-19 198.35 199.65 195.55 199.25 2.4M
2024-02-16 197.05 198.45 194.00 198.05 2.6M
2024-02-15 194.95 197.45 192.45 194.55 2.2M
2024-02-14 188.75 194.50 188.75 193.95 2.2M
2024-02-13 191.50 192.50 187.90 188.25 2.5M
2024-02-12 184.40 192.30 184.00 190.95 3.1M
2024-02-09 176.15 186.30 175.50 181.05 5.6M
2024-02-08 173.00 174.95 172.50 173.80 1.7M
2024-02-07 172.10 173.40 171.30 172.85 1.1M
2024-02-06 170.45 172.85 170.45 172.05 1.3M
2024-02-05 170.75 172.10 169.10 169.85 1.2M
2024-02-02 169.50 171.05 168.90 170.20 1.1M
2024-02-01 168.30 169.55 167.60 169.10 1.3M
2024-01-31 169.95 170.20 168.10 168.20 1.1M
2024-01-30 169.35 171.35 169.00 169.55 1.0M
2024-01-29 168.75 170.45 168.50 169.35 1.1M
2024-01-26 170.00 170.00 166.50 167.55 1.1M
2024-01-25 170.60 171.40 168.25 169.70 1.4M
2024-01-24 169.75 171.45 168.90 170.40 1.4M
2024-01-23 168.40 171.00 166.00 167.55 2.4M
2024-01-22 168.75 171.40 167.35 171.15 1.4M
2024-01-19 173.00 173.20 166.75 167.70 1.6M
2024-01-18 170.50 173.95 166.55 172.15 2.0M
2024-01-17 171.05 172.95 169.00 170.30 1.5M
2024-01-16 170.25 172.90 168.80 171.05 1.8M
2024-01-15 170.25 172.50 169.20 170.25 2.0M
2024-01-12 165.50 169.30 165.40 169.15 1.7M
2024-01-11 162.70 166.05 161.65 164.85 1.5M
2024-01-10 161.50 163.45 160.65 162.65 1.2M
2024-01-09 159.95 165.25 159.75 161.50 2.2M
2024-01-08 159.35 161.50 157.50 158.75 1.2M
2024-01-05 156.85 159.35 156.65 158.85 0.8M
2024-01-04 153.00 157.75 152.45 157.60 1.2M
2024-01-03 154.25 154.90 152.05 152.65 0.8M
2024-01-02 152.00 154.55 152.00 154.35 1.4M