SSAB AB

SSABa
🏛️ 英国 →
55.23
最后更新: 2025-09-26
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 57.60 57.92 57.34 57.38 0.0M
2022-12-29 57.20 58.10 57.20 57.74 0.1M
2022-12-28 57.12 57.98 57.00 57.04 0.0M
2022-12-23 57.28 57.95 57.24 57.95 0.1M
2022-12-22 58.64 58.64 55.78 56.66 0.5M
2022-12-21 58.04 59.28 58.00 59.26 0.3M
2022-12-20 56.80 58.00 55.66 57.67 0.2M
2022-12-19 56.42 57.20 56.30 57.00 0.4M
2022-12-16 56.92 56.92 55.46 56.11 1.2M
2022-12-15 61.38 61.38 56.44 56.86 2.2M
2022-12-14 61.52 61.68 57.88 58.62 1.8M
2022-12-13 63.30 63.92 62.24 63.19 0.1M
2022-12-12 62.50 62.90 62.18 62.32 0.4M
2022-12-09 62.56 63.32 62.22 63.07 0.7M
2022-12-08 60.98 63.52 60.76 62.86 0.7M
2022-12-07 60.96 61.30 60.34 61.04 0.2M
2022-12-06 60.48 61.70 60.34 61.19 0.6M
2022-12-05 61.10 61.52 60.52 60.62 0.2M
2022-12-02 59.58 60.66 59.54 60.17 0.2M
2022-12-01 59.92 60.08 59.18 59.62 0.2M
2022-11-30 60.16 61.36 59.58 59.61 0.1M
2022-11-29 58.44 60.44 58.44 59.94 0.1M
2022-11-28 58.08 58.50 57.90 57.96 0.1M
2022-11-25 58.82 58.94 58.40 58.80 0.1M
2022-11-24 59.40 59.40 58.52 59.09 0.1M
2022-11-23 60.02 60.06 58.90 59.37 0.2M
2022-11-22 58.52 59.96 58.52 59.57 0.1M
2022-11-21 57.64 58.50 57.64 58.13 0.1M
2022-11-18 57.96 58.72 57.96 58.58 0.2M
2022-11-17 57.38 57.92 57.12 57.58 0.2M
2022-11-16 57.86 57.86 57.02 57.21 0.1M
2022-11-15 58.94 58.94 57.28 57.59 0.1M
2022-11-14 59.52 59.52 57.66 58.30 0.2M
2022-11-11 60.46 60.74 58.72 59.56 0.2M
2022-11-10 57.04 59.38 57.04 58.66 0.1M
2022-11-09 58.16 58.44 57.66 58.02 0.1M
2022-11-08 58.06 58.64 57.94 58.15 0.1M
2022-11-07 56.68 59.42 56.02 58.48 0.3M
2022-11-04 53.52 57.56 52.20 52.20 0.1M
2022-11-03 52.10 53.06 51.86 52.20 0.2M
2022-11-02 53.34 53.56 52.91 52.91 0.7M
2022-11-01 54.02 54.42 52.80 53.09 0.2M
2022-10-31 53.40 53.46 52.52 53.10 0.4M
2022-10-28 54.38 54.78 53.60 53.97 0.1M
2022-10-27 57.00 57.48 55.12 55.65 0.1M
2022-10-26 56.30 56.94 55.48 56.65 0.2M
2022-10-25 55.80 56.84 55.28 56.60 1.0M
2022-10-24 57.02 57.10 55.54 56.36 0.3M
2022-10-21 55.16 56.74 54.84 56.53 0.6M
2022-10-20 54.24 55.72 53.30 55.45 0.2M
2022-10-19 55.94 56.04 54.62 54.91 0.2M
2022-10-18 55.88 56.42 55.12 55.64 0.1M
2022-10-17 55.06 55.94 54.94 55.52 0.2M
2022-10-14 55.22 55.68 54.46 54.88 0.2M
2022-10-13 53.50 54.63 52.74 54.63 0.1M
2022-10-12 52.62 53.96 52.62 53.56 0.1M
2022-10-11 53.58 54.28 52.78 53.91 0.2M
2022-10-10 52.72 54.72 52.72 54.02 0.2M
2022-10-07 53.12 53.46 52.26 52.53 0.1M
2022-10-06 54.04 54.10 52.80 53.18 0.1M
2022-10-05 53.56 53.56 52.12 53.32 0.1M
2022-10-04 52.46 53.70 52.02 53.60 0.2M
2022-10-03 49.47 51.40 49.33 51.11 0.2M
2022-09-30 48.77 49.47 47.81 49.44 0.3M
2022-09-29 50.64 50.64 47.54 48.05 0.2M
2022-09-28 50.06 50.74 48.12 50.24 0.3M
2022-09-27 50.56 51.56 50.54 50.85 0.1M
2022-09-26 48.20 50.30 48.20 50.06 0.3M
2022-09-23 50.56 50.70 48.82 48.86 0.1M
2022-09-22 50.34 51.10 50.34 50.42 0.1M
2022-09-21 50.76 51.56 50.66 50.67 0.2M
2022-09-20 53.14 53.38 50.98 51.25 0.1M
2022-09-16 50.06 52.29 49.75 52.29 0.1M
2022-09-15 51.54 51.80 50.26 50.76 0.1M
2022-09-14 53.26 54.62 51.74 52.01 0.7M
2022-09-13 53.90 55.22 53.60 53.93 0.3M
2022-09-12 54.00 54.54 53.74 54.10 0.1M
2022-09-09 52.28 53.30 52.28 52.73 0.3M
2022-09-08 51.68 52.06 51.14 51.40 0.3M
2022-09-07 50.62 51.10 49.81 51.09 0.2M
2022-09-06 51.04 51.72 50.50 51.20 0.5M
2022-09-05 50.02 51.12 49.73 50.59 0.2M
2022-09-02 49.10 51.82 48.85 51.34 0.1M
2022-09-01 50.64 50.66 48.93 49.32 0.2M
2022-08-31 51.68 52.22 51.32 51.77 0.3M
2022-08-30 51.98 52.86 51.58 51.64 0.2M
2022-08-26 52.68 53.10 51.26 51.54 0.2M
2022-08-25 52.16 52.48 51.40 52.22 0.1M
2022-08-24 52.42 52.60 51.78 52.29 0.3M
2022-08-23 49.72 52.72 49.72 52.39 0.3M
2022-08-22 50.22 50.66 48.76 50.12 0.4M
2022-08-19 50.96 50.96 50.30 50.35 1.2M
2022-08-18 51.80 51.80 51.22 51.27 0.0M
2022-08-17 53.46 53.46 51.14 51.60 0.2M
2022-08-16 51.00 53.08 50.66 52.66 0.2M
2022-08-15 51.78 52.00 50.10 50.60 0.0M
2022-08-12 51.88 52.60 51.62 51.81 0.3M
2022-08-11 50.82 52.10 50.82 51.86 0.2M
2022-08-10 49.01 50.55 49.01 50.55 0.2M
2022-08-09 48.93 49.47 48.74 49.47 0.2M
2022-08-08 49.19 49.56 48.63 49.08 0.2M
2022-08-05 48.04 48.76 47.40 48.76 0.2M
2022-08-04 47.71 47.91 47.27 47.63 0.2M
2022-08-03 47.63 47.93 47.56 47.70 0.1M
2022-08-02 47.69 48.01 47.45 47.84 0.3M
2022-08-01 48.93 49.21 47.90 48.27 0.4M
2022-07-29 49.23 49.54 48.35 48.69 0.4M
2022-07-28 49.13 50.02 48.72 48.72 0.7M
2022-07-27 48.69 48.81 47.69 47.69 0.6M
2022-07-26 51.02 51.02 48.55 48.95 0.4M
2022-07-25 50.72 51.22 50.40 50.85 0.5M
2022-07-22 50.56 50.80 48.12 50.67 0.9M
2022-07-21 50.08 50.48 49.24 50.07 0.2M
2022-07-20 49.49 50.38 49.37 50.24 0.9M
2022-07-19 47.82 49.11 47.67 48.91 0.3M
2022-07-18 47.08 48.08 46.60 47.62 0.5M
2022-07-15 45.05 46.14 45.03 46.05 0.2M
2022-07-14 46.00 46.10 44.59 45.15 0.1M
2022-07-13 45.30 46.10 45.16 45.65 0.2M
2022-07-12 44.29 45.50 44.21 45.33 0.3M
2022-07-11 45.22 45.71 45.05 45.05 0.3M
2022-07-08 45.61 46.47 45.53 46.27 0.3M
2022-07-07 43.76 45.84 43.76 45.53 0.4M
2022-07-06 43.10 43.46 42.84 43.16 0.2M
2022-07-05 44.61 44.80 42.46 42.84 0.2M
2022-07-04 44.02 44.78 44.02 44.69 0.1M
2022-07-01 44.26 44.97 43.68 44.09 0.4M
2022-06-30 45.36 45.61 44.29 44.73 0.5M
2022-06-29 46.48 47.28 46.33 46.45 0.3M
2022-06-28 47.17 47.76 46.81 47.16 0.5M
2022-06-27 46.55 47.44 45.97 46.59 0.5M
2022-06-23 45.69 46.55 44.87 45.88 1.1M
2022-06-22 47.17 47.17 45.48 46.10 0.4M
2022-06-21 48.47 50.04 48.29 48.97 0.5M
2022-06-20 47.39 47.90 46.73 47.54 0.4M
2022-06-17 48.48 49.15 47.49 47.49 0.3M
2022-06-16 51.00 51.08 48.15 48.38 0.7M
2022-06-15 51.34 51.64 50.56 51.12 0.4M
2022-06-14 53.02 53.02 50.04 50.82 0.6M
2022-06-13 54.38 54.38 52.50 52.76 0.2M
2022-06-10 58.36 58.36 54.98 55.53 0.2M
2022-06-09 59.42 60.04 58.30 58.82 0.4M
2022-06-08 60.72 60.96 59.72 60.23 0.1M
2022-06-07 61.16 61.18 60.18 60.73 0.2M
2022-06-01 59.92 60.16 59.00 59.51 0.2M
2022-05-31 61.62 61.74 60.10 60.30 0.5M
2022-05-30 61.90 62.50 60.94 61.23 0.2M
2022-05-27 59.66 60.60 59.48 60.24 0.3M
2022-05-25 57.70 58.28 56.94 56.94 0.1M
2022-05-24 56.94 57.74 56.74 56.74 0.1M
2022-05-23 57.12 57.82 56.12 56.60 0.3M
2022-05-20 57.10 65.94 55.88 55.95 0.3M
2022-05-19 56.32 56.32 54.96 55.69 0.9M
2022-05-18 56.00 56.44 55.78 56.18 0.1M
2022-05-17 56.30 56.46 55.76 56.11 0.2M
2022-05-16 54.84 56.42 54.82 56.04 0.2M
2022-05-13 54.62 54.86 54.04 54.61 0.2M
2022-05-12 54.04 54.80 53.04 53.91 0.6M
2022-05-11 54.30 56.28 54.18 55.41 0.3M
2022-05-10 53.60 55.72 53.60 54.35 0.5M
2022-05-09 54.30 54.42 52.36 53.18 0.4M
2022-05-06 55.32 55.74 54.16 55.53 0.2M
2022-05-05 59.14 59.14 55.70 56.07 0.7M
2022-05-04 60.76 61.44 58.27 58.27 0.5M
2022-05-03 61.34 61.53 60.48 61.53 0.1M
2022-04-29 62.46 63.66 61.62 63.56 0.4M
2022-04-28 63.00 64.28 60.62 60.68 0.4M
2022-04-27 60.38 62.83 59.94 62.83 0.3M
2022-04-26 63.12 63.62 58.30 58.90 1.0M
2022-04-25 65.14 65.14 60.26 60.86 0.6M
2022-04-22 65.94 65.94 63.48 63.63 0.3M
2022-04-21 63.68 66.12 63.60 65.63 0.5M
2022-04-20 63.80 64.86 63.26 63.59 0.2M
2022-04-19 63.90 65.40 63.26 63.31 0.2M
2022-04-14 64.02 64.12 62.84 63.82 0.2M
2022-04-13 64.08 64.64 63.44 63.82 0.4M
2022-04-12 60.64 63.46 60.12 63.11 3.4M
2022-04-11 62.00 63.10 61.32 62.15 0.5M
2022-04-08 62.22 63.22 61.53 61.53 0.2M
2022-04-07 59.74 62.50 59.74 61.48 0.5M
2022-04-06 66.44 66.44 64.88 65.73 0.5M
2022-04-05 67.00 67.12 66.08 66.50 0.7M
2022-04-04 67.78 68.48 66.92 67.66 0.5M
2022-04-01 65.52 68.48 64.78 68.23 0.5M
2022-03-31 68.36 68.46 65.96 66.51 1.0M
2022-03-30 67.92 69.10 67.54 68.13 0.4M
2022-03-29 74.24 74.24 69.10 69.65 1.0M
2022-03-28 75.10 75.10 73.22 73.87 0.5M
2022-03-25 72.56 74.38 72.28 74.22 1.7M
2022-03-24 69.32 72.20 69.32 72.13 0.7M
2022-03-23 69.80 70.26 67.32 69.28 0.6M
2022-03-22 70.68 71.40 69.54 70.69 0.4M
2022-03-21 64.78 68.56 64.48 68.27 0.4M
2022-03-18 64.44 64.96 62.70 62.90 0.2M
2022-03-17 66.84 66.98 63.78 64.27 0.9M
2022-03-16 64.34 65.56 63.78 64.77 0.3M
2022-03-15 62.84 62.94 60.70 62.60 0.2M
2022-03-14 61.54 63.42 61.38 63.33 0.4M
2022-03-11 61.90 62.32 60.70 61.27 0.5M
2022-03-10 60.30 61.88 60.18 61.11 0.4M
2022-03-09 62.06 62.18 59.44 60.15 0.3M
2022-03-08 62.12 64.38 61.14 61.73 0.4M
2022-03-07 59.98 64.28 57.32 62.71 0.4M
2022-03-04 67.08 67.20 61.48 61.54 1.0M
2022-03-03 66.56 68.82 66.56 67.22 1.6M
2022-03-02 63.76 67.84 63.66 65.51 2.0M
2022-03-01 60.16 62.66 60.16 62.29 0.9M
2022-02-28 57.50 59.76 57.46 59.52 0.2M
2022-02-25 55.34 57.08 54.32 56.80 0.5M
2022-02-24 52.58 54.16 51.48 54.10 1.6M
2022-02-23 53.70 55.02 53.66 54.02 0.6M
2022-02-22 50.06 53.36 50.06 53.10 0.6M
2022-02-21 54.82 55.00 52.10 52.82 0.6M
2022-02-18 55.58 55.74 54.16 54.16 1.3M
2022-02-17 56.16 56.72 55.36 55.49 0.4M
2022-02-16 55.72 56.96 55.72 56.52 0.4M
2022-02-15 53.98 55.86 53.94 55.33 0.5M
2022-02-14 54.68 54.88 53.44 54.02 0.8M
2022-02-11 56.94 57.42 56.40 56.64 0.1M
2022-02-10 56.46 57.28 55.96 56.87 0.6M
2022-02-09 56.84 57.46 56.08 57.30 0.3M
2022-02-08 55.04 56.60 55.04 56.35 0.4M
2022-02-07 53.82 55.02 53.82 54.93 0.3M
2022-02-04 54.62 54.64 53.12 53.17 0.3M
2022-02-03 54.48 54.82 53.62 54.62 0.3M
2022-02-02 54.76 55.78 53.64 54.73 0.9M
2022-02-01 55.12 55.12 53.96 54.36 0.8M
2022-01-31 54.08 55.12 53.76 54.37 0.6M
2022-01-28 58.92 59.26 53.24 53.69 1.1M
2022-01-27 53.80 56.02 53.80 55.83 0.9M
2022-01-26 54.48 55.52 53.82 54.29 2.0M
2022-01-25 53.74 54.40 52.22 52.74 0.8M
2022-01-24 55.84 55.84 52.00 52.97 0.9M
2022-01-21 58.00 58.42 56.62 56.99 0.2M
2022-01-20 59.16 59.18 58.12 58.65 0.1M
2022-01-19 56.98 58.38 56.86 57.51 0.2M
2022-01-18 58.80 58.80 56.80 57.14 0.7M
2022-01-17 59.70 59.80 58.62 59.15 0.3M
2022-01-14 61.52 61.72 60.08 60.81 0.3M
2022-01-13 59.38 61.62 59.32 61.15 0.5M
2022-01-12 56.30 59.18 56.30 58.62 0.3M
2022-01-11 54.38 55.68 54.08 55.32 0.2M
2022-01-10 54.68 55.64 54.06 54.54 0.7M
2022-01-07 52.80 54.30 52.80 53.84 0.5M
2022-01-05 52.86 52.88 52.34 52.70 0.0M
2022-01-04 52.88 53.06 52.12 52.70 0.1M