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
2023-12-29 77.66 78.02 77.46 77.46 0.1M
2023-12-28 77.92 77.92 77.06 77.62 0.0M
2023-12-27 77.06 77.56 77.02 77.42 0.1M
2023-12-22 77.96 77.96 76.96 77.61 1.1M
2023-12-21 77.78 78.61 77.66 78.61 0.0M
2023-12-20 78.16 78.16 77.24 78.10 3.1M
2023-12-19 77.70 78.96 77.70 78.20 0.1M
2023-12-18 76.32 78.40 76.20 77.98 0.1M
2023-12-15 77.58 78.20 75.68 76.18 0.5M
2023-12-14 78.16 78.88 72.80 75.87 0.5M
2023-12-13 77.54 77.62 76.62 77.20 0.1M
2023-12-12 78.12 78.68 76.90 77.35 0.3M
2023-12-11 76.90 77.78 76.82 77.18 0.1M
2023-12-08 77.42 78.00 76.86 77.75 0.2M
2023-12-07 80.40 80.70 78.06 78.59 0.3M
2023-12-06 81.80 82.08 81.10 81.91 0.3M
2023-12-05 80.74 82.08 80.74 82.07 0.2M
2023-12-04 80.44 81.62 80.40 80.40 0.1M
2023-12-01 80.02 81.10 80.02 80.74 1.6M
2023-11-30 79.54 80.62 79.18 80.03 0.7M
2023-11-29 78.60 79.76 78.60 79.62 0.7M
2023-11-28 79.46 80.18 78.72 79.04 0.5M
2023-11-27 77.38 78.86 77.30 78.51 0.3M
2023-11-24 76.56 77.20 76.43 76.43 0.2M
2023-11-23 76.86 78.40 76.78 77.28 0.1M
2023-11-22 76.32 77.88 76.18 76.47 0.2M
2023-11-21 76.08 77.20 75.86 76.26 0.2M
2023-11-20 74.80 75.54 74.78 75.25 0.1M
2023-11-17 74.56 75.14 74.56 74.69 0.0M
2023-11-16 74.54 74.54 73.70 74.03 0.3M
2023-11-15 73.54 74.74 73.26 74.32 0.1M
2023-11-14 71.64 73.66 71.64 73.31 0.0M
2023-11-13 72.04 72.04 70.08 70.98 0.3M
2023-11-10 72.28 72.34 71.10 71.10 0.2M
2023-11-09 71.12 72.60 71.00 72.06 0.1M
2023-11-08 71.54 71.56 70.00 71.12 0.4M
2023-11-07 71.34 71.60 70.52 70.74 0.2M
2023-11-06 72.40 72.68 70.40 71.34 0.2M
2023-11-03 71.26 71.70 70.59 70.59 0.1M
2023-11-02 68.00 70.59 68.00 70.59 9.6M
2023-11-01 67.56 68.44 66.76 66.87 0.2M
2023-10-31 64.72 67.16 64.66 66.82 0.2M
2023-10-30 65.12 66.28 65.12 65.78 0.6M
2023-10-27 63.88 65.44 63.78 65.01 0.2M
2023-10-26 61.58 64.08 61.58 62.88 0.2M
2023-10-25 59.66 61.08 59.30 60.14 0.5M
2023-10-24 54.98 57.44 54.96 57.44 0.1M
2023-10-23 56.06 56.06 54.82 55.13 0.2M
2023-10-20 57.76 58.32 56.72 56.92 0.7M
2023-10-19 59.08 59.58 58.66 59.06 0.1M
2023-10-18 62.28 62.28 58.86 59.06 0.3M
2023-10-17 62.72 62.92 60.58 62.80 0.1M
2023-10-16 63.32 64.40 63.26 63.66 0.1M
2023-10-13 62.30 62.30 61.90 62.15 0.1M
2023-10-12 63.14 63.76 62.18 62.55 0.0M
2023-10-11 63.30 63.32 63.04 63.32 0.0M
2023-10-10 62.38 63.58 61.60 62.81 0.1M
2023-10-09 60.68 61.50 60.68 61.42 0.1M
2023-10-06 60.20 61.02 60.14 61.02 0.1M
2023-10-05 60.62 60.73 60.06 60.73 0.2M
2023-10-04 60.16 61.06 59.88 60.97 3.0M
2023-10-03 61.20 61.68 60.40 60.57 0.3M
2023-10-02 62.88 63.00 61.35 61.35 0.1M
2023-09-29 60.60 61.86 60.60 61.81 0.0M
2023-09-28 60.12 60.48 59.62 59.81 0.6M
2023-09-27 59.58 60.08 59.36 59.65 0.1M
2023-09-26 59.04 60.26 58.74 59.58 0.4M
2023-09-25 59.72 60.18 58.34 59.51 0.1M
2023-09-22 59.72 61.18 59.72 60.65 0.0M
2023-09-21 59.50 60.40 59.12 59.52 0.1M
2023-09-20 58.82 60.03 58.62 60.03 0.2M
2023-09-19 59.36 59.60 58.98 59.28 0.0M
2023-09-18 60.38 60.86 59.36 59.66 0.1M
2023-09-15 60.76 61.12 60.24 60.55 0.2M
2023-09-14 60.24 61.10 59.70 60.94 0.1M
2023-09-13 61.28 61.48 60.04 60.54 0.1M
2023-09-12 62.44 62.44 61.10 61.38 0.1M
2023-09-11 61.38 62.48 60.66 62.01 0.1M
2023-09-08 60.08 61.10 59.82 60.97 0.1M
2023-09-07 62.86 62.92 60.28 60.35 0.2M
2023-09-06 62.88 63.28 62.40 63.26 0.0M
2023-09-05 63.04 63.46 62.64 62.88 0.0M
2023-09-04 64.62 64.62 63.05 63.05 0.1M
2023-09-01 63.06 64.03 63.06 64.03 0.0M
2023-08-31 62.68 63.40 62.60 62.77 0.1M
2023-08-30 62.26 63.10 62.02 62.76 0.2M
2023-08-29 60.42 61.72 60.26 61.16 0.1M
2023-08-25 60.80 61.04 60.36 60.59 0.1M
2023-08-24 62.30 62.30 60.58 60.91 0.0M
2023-08-23 63.08 63.08 62.08 62.64 0.1M
2023-08-22 62.12 62.80 62.08 62.76 0.1M
2023-08-21 62.72 62.72 61.64 61.80 0.1M
2023-08-18 62.54 62.94 62.22 62.23 0.0M
2023-08-17 62.50 63.44 62.50 62.99 0.1M
2023-08-16 63.74 63.74 62.28 62.28 1.3M
2023-08-15 64.30 64.64 63.06 63.84 0.8M
2023-08-14 64.18 64.76 63.86 64.19 2.3M
2023-08-11 63.72 64.12 63.46 63.66 0.1M
2023-08-10 64.78 64.90 63.84 64.68 0.1M
2023-08-09 64.36 64.86 64.06 64.28 0.2M
2023-08-08 64.04 64.16 63.34 64.09 0.0M
2023-08-07 64.52 64.92 63.68 64.63 0.0M
2023-08-04 64.12 64.78 64.12 64.78 0.3M
2023-08-03 64.42 64.64 63.58 64.18 0.3M
2023-08-02 65.14 65.34 64.50 64.58 0.0M
2023-08-01 66.90 66.90 65.38 65.96 0.0M
2023-07-31 64.96 66.98 64.50 66.96 0.0M
2023-07-28 64.30 65.22 64.10 64.56 0.1M
2023-07-27 65.40 65.56 64.46 64.76 0.1M
2023-07-26 66.48 66.48 65.38 65.88 4.6M
2023-07-25 66.26 67.66 66.20 66.70 0.5M
2023-07-24 63.38 65.64 63.00 65.13 0.1M
2023-07-21 65.34 66.76 63.98 65.56 0.5M
2023-07-20 74.48 75.90 74.14 75.48 0.2M
2023-07-19 77.62 77.62 74.26 74.96 0.1M
2023-07-18 76.18 77.38 75.96 77.22 0.1M
2023-07-17 76.32 77.34 76.20 77.01 0.1M
2023-07-14 78.22 78.22 77.08 77.10 0.2M
2023-07-13 77.78 79.34 77.78 79.21 0.4M
2023-07-12 75.64 78.60 75.40 77.95 0.2M
2023-07-11 75.56 75.66 74.54 75.00 0.2M
2023-07-10 74.40 75.20 73.50 74.89 0.1M
2023-07-07 74.66 75.88 74.66 75.02 0.2M
2023-07-06 74.48 75.52 74.10 74.41 0.1M
2023-07-05 75.96 76.08 75.00 75.24 0.1M
2023-07-04 76.92 77.14 76.02 76.94 0.0M
2023-07-03 76.78 77.65 76.66 77.65 0.0M
2023-06-30 76.34 77.28 76.34 76.66 0.1M
2023-06-29 76.78 76.78 75.22 75.65 0.2M
2023-06-28 77.26 78.04 76.45 76.45 0.0M
2023-06-27 80.10 80.10 75.74 76.50 0.0M
2023-06-26 78.60 79.29 77.00 79.29 0.1M
2023-06-22 77.76 77.88 76.00 77.88 0.1M
2023-06-21 78.92 78.92 77.92 78.77 0.2M
2023-06-20 78.66 78.90 77.98 78.21 0.1M
2023-06-19 79.78 79.78 78.52 78.55 0.1M
2023-06-16 80.32 80.34 78.24 80.34 0.2M
2023-06-15 81.36 81.36 79.34 79.46 0.5M
2023-06-14 79.08 82.24 79.00 81.56 0.1M
2023-06-13 78.38 79.32 78.08 79.15 0.2M
2023-06-12 77.60 77.60 76.48 77.40 0.1M
2023-06-09 77.34 77.98 76.94 77.19 0.2M
2023-06-08 77.32 77.44 76.64 77.09 0.1M
2023-06-07 76.82 77.58 76.76 76.94 0.1M
2023-06-05 76.12 77.14 75.00 76.09 0.4M
2023-06-02 73.60 75.80 72.74 74.31 0.5M
2023-06-01 70.38 71.78 70.16 71.66 0.2M
2023-05-31 68.22 69.78 68.14 69.69 0.3M
2023-05-30 69.94 70.12 68.42 68.96 0.2M
2023-05-26 69.26 69.84 68.64 69.58 0.7M
2023-05-25 68.48 68.90 68.18 68.32 0.1M
2023-05-24 68.60 68.60 67.68 68.53 1.6M
2023-05-23 69.86 69.86 69.06 69.33 0.1M
2023-05-22 68.92 69.88 68.78 69.45 0.0M
2023-05-19 70.88 71.56 70.24 70.28 0.0M
2023-05-17 69.90 70.36 69.76 69.96 4.6M
2023-05-16 69.50 70.24 69.42 69.96 0.1M
2023-05-15 68.74 70.15 68.74 70.15 0.1M
2023-05-12 67.34 68.58 66.06 68.23 0.1M
2023-05-11 67.24 69.10 66.98 67.19 0.1M
2023-05-10 70.96 71.04 67.65 67.65 0.1M
2023-05-09 71.18 71.42 69.32 70.49 0.2M
2023-05-05 71.06 72.28 70.36 71.82 0.1M
2023-05-04 72.74 72.74 70.18 70.40 0.1M
2023-05-03 72.16 73.44 71.52 73.29 0.1M
2023-05-02 71.96 72.44 71.18 71.18 1.8M
2023-04-28 73.10 73.32 72.04 72.65 4.8M
2023-04-27 71.32 73.80 71.28 72.65 2.9M
2023-04-26 67.42 70.46 66.87 69.94 6.7M
2023-04-25 67.86 67.86 65.98 66.45 12.6M
2023-04-24 67.82 68.78 67.34 68.01 10.2M
2023-04-21 68.80 70.48 67.90 68.32 0.6M
2023-04-20 69.02 69.28 66.86 68.34 0.6M
2023-04-19 69.44 71.14 68.82 69.06 2.8M
2023-04-18 79.01 79.01 77.44 78.65 1.8M
2023-04-17 79.22 79.72 78.20 79.21 0.4M
2023-04-14 80.20 80.20 78.02 78.16 0.4M
2023-04-13 79.24 80.46 78.84 79.45 1.0M
2023-04-12 78.22 80.04 78.00 78.71 7.0M
2023-04-11 74.98 78.00 74.98 77.67 14.0M
2023-04-06 73.76 74.16 73.14 73.32 0.2M
2023-04-05 75.84 75.84 72.80 73.32 3.4M
2023-04-04 76.52 78.34 75.92 76.02 2.3M
2023-04-03 76.16 76.36 74.64 75.75 0.2M
2023-03-31 77.26 77.30 76.30 76.41 0.2M
2023-03-30 75.62 76.88 75.62 76.27 0.3M
2023-03-29 72.08 73.84 71.56 73.67 0.3M
2023-03-28 70.98 71.86 70.12 71.66 0.2M
2023-03-27 71.22 71.22 69.36 70.20 0.8M
2023-03-24 69.26 69.82 68.26 69.82 0.2M
2023-03-23 71.28 72.60 70.36 70.36 0.2M
2023-03-22 70.78 71.60 69.48 71.36 0.2M
2023-03-21 70.02 72.46 70.02 70.84 0.4M
2023-03-20 67.98 69.68 65.62 68.84 2.3M
2023-03-17 71.74 72.96 69.08 69.61 0.4M
2023-03-16 71.82 72.08 69.22 71.36 0.2M
2023-03-15 76.06 76.50 70.82 76.50 0.4M
2023-03-14 75.60 77.40 75.46 77.02 0.5M
2023-03-13 78.22 78.68 75.46 76.85 0.3M
2023-03-10 78.54 78.92 77.84 78.25 0.1M
2023-03-09 80.62 80.96 79.72 80.17 0.0M
2023-03-08 80.82 81.42 80.16 80.63 0.2M
2023-03-07 80.90 81.90 80.52 80.89 0.1M
2023-03-06 80.62 81.54 79.90 80.93 0.1M
2023-03-03 79.08 80.16 78.66 79.92 0.1M
2023-03-02 77.72 79.30 77.70 78.88 0.3M
2023-03-01 77.36 77.82 76.98 77.42 0.1M
2023-02-28 75.86 76.78 75.56 76.78 0.1M
2023-02-27 75.26 76.28 74.92 75.82 0.2M
2023-02-24 76.10 76.18 74.34 74.87 0.2M
2023-02-23 75.48 76.50 75.38 76.02 0.3M
2023-02-22 75.30 75.30 74.14 74.74 3.3M
2023-02-21 76.32 76.64 75.36 76.04 0.1M
2023-02-20 75.98 76.34 75.64 76.06 0.2M
2023-02-17 74.84 76.44 74.46 75.92 4.5M
2023-02-16 75.96 76.28 75.40 75.86 0.3M
2023-02-15 74.24 75.38 74.24 74.94 0.2M
2023-02-14 72.48 74.58 72.48 74.12 0.5M
2023-02-13 71.88 72.90 71.68 72.53 0.3M
2023-02-10 71.72 72.14 70.50 70.95 0.3M
2023-02-09 73.26 73.70 71.88 72.12 0.4M
2023-02-08 73.52 74.06 72.98 73.43 0.4M
2023-02-07 72.72 73.30 72.34 72.89 0.2M
2023-02-06 73.28 73.28 72.18 72.48 0.1M
2023-02-03 72.86 74.01 72.50 74.01 0.3M
2023-02-02 74.46 74.46 72.86 74.36 0.7M
2023-02-01 74.50 74.94 73.50 73.87 0.5M
2023-01-31 74.36 74.62 73.06 73.85 0.2M
2023-01-30 76.46 77.14 74.82 75.83 0.4M
2023-01-27 71.42 76.96 71.32 76.26 1.2M
2023-01-26 69.00 69.70 68.68 69.04 0.2M
2023-01-25 67.52 68.80 67.52 68.12 0.2M
2023-01-24 67.62 67.62 66.18 66.88 0.2M
2023-01-23 66.86 67.78 66.74 67.65 0.2M
2023-01-20 65.76 66.18 65.62 66.02 0.1M
2023-01-19 66.48 67.30 65.18 65.19 0.2M
2023-01-18 66.28 67.42 66.24 66.86 0.7M
2023-01-17 65.48 65.78 65.22 65.22 0.1M
2023-01-16 64.06 65.30 64.00 64.86 0.1M
2023-01-13 64.44 64.88 63.46 64.18 1.1M
2023-01-12 63.90 64.60 63.36 64.30 0.2M
2023-01-11 63.04 64.14 62.98 63.87 0.3M
2023-01-10 62.14 62.90 61.78 62.51 0.2M
2023-01-09 61.42 62.52 61.28 61.89 0.2M
2023-01-05 58.48 60.32 58.06 58.08 0.3M
2023-01-04 58.52 58.62 57.86 58.08 0.1M
2023-01-03 59.10 59.10 58.26 58.85 0.1M