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
2024-12-31 44.85 44.85 44.85 44.85 0.0M
2024-12-30 44.92 45.09 44.75 44.85 0.0M
2024-12-27 44.31 45.25 44.85 44.88 0.0M
2024-12-24 43.85 43.85 43.85 43.85 0.0M
2024-12-23 44.33 44.19 43.82 43.85 0.0M
2024-12-20 44.83 44.52 43.65 43.87 0.0M
2024-12-19 45.41 45.70 44.69 44.87 0.0M
2024-12-18 46.16 46.47 45.84 46.12 0.0M
2024-12-17 46.85 46.51 45.88 46.21 0.0M
2024-12-16 47.86 48.13 46.81 47.32 0.0M
2024-12-13 49.66 49.13 48.09 47.93 0.0M
2024-12-12 51.76 51.64 49.88 50.12 0.0M
2024-12-11 51.75 52.14 51.30 51.72 0.0M
2024-12-10 52.50 52.30 51.78 51.93 0.0M
2024-12-09 50.96 53.30 51.36 52.79 0.0M
2024-12-06 50.21 51.18 50.38 50.79 0.0M
2024-12-05 50.44 51.58 50.06 50.39 0.1M
2024-12-04 49.96 50.94 50.22 50.38 0.0M
2024-12-03 50.69 50.38 49.62 50.23 0.0M
2024-12-02 49.54 50.78 50.16 50.63 0.0M
2024-11-29 50.64 50.76 49.74 50.08 0.0M
2024-11-28 50.62 50.84 50.20 50.62 3.0M
2024-11-27 50.22 50.58 50.20 50.22 1.6M
2024-11-26 50.89 51.46 50.10 50.44 0.1M
2024-11-25 51.25 51.58 50.70 51.31 0.0M
2024-11-22 50.33 50.96 49.26 51.07 0.0M
2024-11-21 50.75 50.56 49.78 50.19 0.0M
2024-11-20 51.32 50.80 50.34 50.64 0.0M
2024-11-19 51.74 51.40 49.60 50.63 0.0M
2024-11-18 52.46 52.64 51.66 52.09 0.0M
2024-11-15 51.45 52.66 51.90 52.12 0.0M
2024-11-14 50.97 52.34 50.96 51.91 0.0M
2024-11-13 52.00 52.52 50.70 50.85 0.1M
2024-11-12 55.06 54.66 51.94 52.26 0.0M
2024-11-11 55.81 55.88 55.50 55.39 0.0M
2024-11-08 57.15 56.78 55.70 55.96 0.0M
2024-11-07 55.83 57.70 55.80 57.55 0.0M
2024-11-06 53.78 56.88 54.14 55.12 0.0M
2024-11-05 52.73 53.58 52.90 53.20 0.0M
2024-11-04 51.07 52.32 51.72 52.18 0.0M
2024-11-01 51.29 51.16 50.36 51.15 0.0M
2024-10-31 50.65 51.24 50.72 51.15 0.0M
2024-10-30 51.75 52.04 50.98 51.15 0.0M
2024-10-29 52.25 52.34 51.46 52.00 0.0M
2024-10-28 50.90 51.98 51.04 52.15 0.0M
2024-10-25 49.96 51.10 49.78 50.78 0.0M
2024-10-24 49.33 50.92 49.56 49.54 0.0M
2024-10-23 49.72 50.22 48.83 49.57 0.5M
2024-10-22 49.26 49.78 49.31 49.20 0.0M
2024-10-21 49.60 50.36 49.09 49.05 0.0M
2024-10-18 49.30 50.22 49.22 49.78 1.2M
2024-10-17 48.80 49.11 48.40 48.80 0.5M
2024-10-16 48.38 49.40 48.81 48.97 0.0M
2024-10-15 48.73 48.68 47.95 48.74 0.0M
2024-10-14 49.48 49.31 48.69 48.67 0.0M
2024-10-11 49.93 49.85 49.63 49.31 0.0M
2024-10-10 50.68 50.64 49.78 49.83 0.0M
2024-10-09 50.40 50.84 49.77 50.38 0.0M
2024-10-08 50.98 50.90 50.20 50.89 0.0M
2024-10-07 52.19 51.80 51.08 51.52 0.0M
2024-10-04 52.20 52.68 51.86 52.12 0.0M
2024-10-03 51.96 52.34 50.66 52.33 0.0M
2024-10-02 52.92 52.86 52.20 52.35 0.0M
2024-10-01 53.17 53.52 52.66 52.61 0.0M
2024-09-30 54.00 54.46 52.66 52.86 0.1M
2024-09-27 53.72 54.16 53.32 53.72 3.6M
2024-09-26 51.24 53.64 51.16 53.37 0.1M
2024-09-25 50.46 51.00 50.34 50.37 0.0M
2024-09-24 50.58 51.16 50.02 50.07 0.1M
2024-09-23 48.72 49.43 48.40 49.13 0.0M
2024-09-20 49.98 49.73 48.45 48.92 0.0M
2024-09-19 48.43 49.85 48.49 49.47 0.0M
2024-09-18 47.35 47.79 47.10 47.85 0.0M
2024-09-17 46.91 47.61 46.94 47.42 0.0M
2024-09-16 47.19 47.15 46.73 46.74 0.0M
2024-09-13 46.69 47.20 46.94 47.17 0.0M
2024-09-12 46.46 47.20 46.35 46.48 0.0M
2024-09-11 46.71 47.24 45.81 46.20 0.0M
2024-09-10 46.09 46.44 45.99 46.09 0.0M
2024-09-09 46.44 46.81 46.33 46.44 0.0M
2024-09-06 46.16 46.12 45.47 45.67 0.0M
2024-09-05 46.05 46.79 45.86 46.56 0.0M
2024-09-04 46.40 46.54 45.95 45.90 0.7M
2024-09-03 49.66 49.65 46.63 46.65 0.2M
2024-09-02 49.90 49.77 49.30 49.87 0.0M
2024-08-30 49.95 50.46 49.81 49.93 0.0M
2024-08-29 49.04 50.02 49.69 50.01 0.0M
2024-08-28 50.46 50.74 48.99 49.38 0.0M
2024-08-27 50.27 51.16 49.55 50.62 0.0M
2024-08-26 51.39 51.68 51.12 51.39 0.0M
2024-08-23 50.50 51.31 50.80 51.30 0.1M
2024-08-22 50.93 51.18 50.50 50.93 0.0M
2024-08-21 50.81 51.26 50.98 50.79 0.0M
2024-08-20 51.51 51.10 50.48 50.87 0.0M
2024-08-19 51.09 51.70 51.16 51.66 0.0M
2024-08-16 51.09 51.08 50.48 51.06 0.0M
2024-08-15 50.55 51.14 50.28 51.05 0.1M
2024-08-14 51.25 50.92 50.16 50.14 1.2M
2024-08-13 51.94 51.68 50.90 51.37 0.1M
2024-08-12 52.44 52.50 51.94 51.73 0.3M
2024-08-09 52.23 52.62 51.98 52.23 0.2M
2024-08-08 52.12 52.08 51.54 52.09 0.0M
2024-08-07 51.61 52.68 51.52 52.67 0.7M
2024-08-06 51.78 52.46 51.14 51.72 0.4M
2024-08-05 50.58 51.20 49.75 50.77 0.4M
2024-08-02 53.09 53.54 52.26 52.50 0.4M
2024-08-01 55.16 55.50 53.14 53.41 3.3M
2024-07-31 55.35 55.74 55.08 55.35 0.0M
2024-07-30 55.83 55.98 54.58 55.23 0.0M
2024-07-29 55.65 55.90 55.30 55.65 0.0M
2024-07-26 56.33 56.00 55.16 55.42 0.0M
2024-07-25 55.49 56.40 55.24 56.01 0.0M
2024-07-24 56.41 57.00 54.34 56.20 0.1M
2024-07-23 58.19 58.22 57.58 57.55 0.0M
2024-07-22 57.55 58.38 57.56 58.11 0.0M
2024-07-19 57.98 58.94 57.58 57.98 0.1M
2024-07-18 59.59 59.73 59.00 59.32 0.0M
2024-07-17 59.25 59.78 59.02 59.80 0.0M
2024-07-16 61.03 60.90 59.00 59.66 1.6M
2024-07-15 60.52 61.32 60.60 60.98 0.0M
2024-07-12 58.97 60.90 59.54 60.78 0.0M
2024-07-11 58.19 58.50 57.64 58.19 0.0M
2024-07-10 58.19 58.20 57.73 57.73 1.0M
2024-07-09 58.41 58.96 58.12 58.41 1.6M
2024-07-08 58.97 59.56 58.94 59.26 0.0M
2024-07-05 59.26 60.40 59.36 59.78 0.0M
2024-07-04 60.38 60.12 59.20 59.83 0.0M
2024-07-03 59.81 60.20 59.34 59.89 0.0M
2024-07-02 58.60 58.76 57.78 58.42 0.0M
2024-07-01 57.83 59.22 57.86 57.86 0.0M
2024-06-28 58.49 58.18 55.56 58.12 0.0M
2024-06-27 55.79 55.86 55.02 55.86 0.0M
2024-06-26 55.92 56.76 55.84 55.84 0.0M
2024-06-25 57.04 58.04 56.28 56.70 0.0M
2024-06-24 57.99 59.00 57.52 57.93 1.9M
2024-06-23 58.01 58.32 58.32 58.32 0.0M
2024-06-21 57.48 58.32 58.32 58.32 0.0M
2024-06-20 57.48 58.78 57.48 58.32 0.0M
2024-06-19 57.66 57.94 57.46 57.65 0.0M
2024-06-18 57.65 57.66 56.88 57.64 0.1M
2024-06-17 57.70 57.62 56.46 57.30 0.6M
2024-06-14 56.67 58.62 56.12 56.56 0.0M
2024-06-13 57.95 58.60 57.20 57.95 0.0M
2024-06-12 57.45 58.18 57.54 57.93 0.0M
2024-06-11 58.55 58.28 56.72 57.83 0.0M
2024-06-10 58.66 59.38 58.22 59.08 0.0M
2024-06-07 58.54 59.54 58.40 59.19 0.1M
2024-06-06 59.33 58.88 58.88 58.88 0.0M
2024-06-05 59.64 59.64 58.82 58.88 0.2M
2024-06-04 59.46 60.40 59.14 59.31 0.0M
2024-06-03 60.58 62.36 60.72 61.02 0.0M
2024-05-31 61.74 61.68 60.82 60.83 2.4M
2024-05-30 61.75 61.50 60.34 61.03 0.0M
2024-05-29 60.41 60.92 60.36 60.36 0.0M
2024-05-28 60.98 62.36 60.84 60.84 0.0M
2024-05-27 62.16 62.30 61.42 62.30 6.3M
2024-05-24 61.56 61.78 61.12 61.74 0.0M
2024-05-23 61.74 62.88 62.22 62.81 0.0M
2024-05-22 62.81 63.74 62.42 62.55 0.1M
2024-05-21 63.22 63.58 63.00 63.18 0.1M
2024-05-20 63.18 63.58 62.62 62.93 0.0M
2024-05-17 63.61 64.30 63.34 63.37 0.0M
2024-05-16 64.09 64.14 63.68 64.05 2.1M
2024-05-15 63.92 64.36 63.16 63.67 0.0M
2024-05-14 64.37 64.70 63.72 64.40 0.0M
2024-05-13 63.75 63.86 63.28 63.52 0.0M
2024-05-10 63.57 64.32 62.72 63.73 0.1M
2024-05-09 62.74 62.27 62.27 62.27 0.0M
2024-05-08 62.16 62.40 61.92 62.27 0.0M
2024-05-07 62.71 62.74 61.52 62.27 2.1M
2024-05-06 63.10 63.38 62.70 63.32 5.0M
2024-05-03 63.56 64.04 63.02 63.49 0.0M
2024-05-02 63.47 63.44 62.46 62.97 6.0M
2024-05-01 62.50 63.61 63.61 63.61 0.0M
2024-04-30 62.54 63.61 62.22 63.61 0.0M
2024-04-29 63.85 63.76 62.30 63.61 3.0M
2024-04-26 62.64 62.46 61.48 61.98 1.5M
2024-04-25 62.73 61.62 60.16 61.61 0.6M
2024-04-24 59.64 66.22 64.48 64.48 0.5M
2024-04-23 67.70 63.96 63.00 63.60 0.0M
2024-04-22 63.67 64.16 63.58 63.97 6.7M
2024-04-19 63.97 64.28 62.62 64.28 0.0M
2024-04-18 63.12 64.56 63.96 64.43 0.6M
2024-04-17 65.32 66.66 64.40 64.90 7.9M
2024-04-16 65.00 65.76 64.30 65.07 0.0M
2024-04-15 66.74 68.66 67.12 68.04 10.0M
2024-04-12 68.13 69.24 67.96 68.61 0.0M
2024-04-11 68.61 70.16 67.54 67.59 0.1M
2024-04-10 70.64 71.82 70.54 70.73 1.9M
2024-04-09 70.71 71.00 70.26 70.28 0.0M
2024-04-08 70.33 72.40 69.44 70.39 0.1M
2024-04-05 72.18 73.22 72.27 72.27 0.0M
2024-04-04 72.23 73.00 71.84 72.59 4.2M
2024-04-03 72.06 73.64 71.52 72.06 0.1M
2024-04-02 73.29 76.70 73.94 74.28 1.7M
2024-03-28 75.82 81.24 78.56 81.24 0.1M
2024-03-27 80.93 81.50 80.70 81.24 0.2M
2024-03-26 81.24 81.43 80.64 81.43 0.6M
2024-03-25 81.48 83.16 81.46 81.74 0.2M
2024-03-22 81.40 81.69 80.88 81.69 0.1M
2024-03-21 80.46 80.92 78.70 80.38 1.4M
2024-03-20 78.44 78.02 75.90 77.22 0.2M
2024-03-19 77.15 77.48 76.06 76.95 0.1M
2024-03-18 77.80 79.22 77.76 77.88 0.1M
2024-03-15 77.93 78.16 76.40 77.55 0.2M
2024-03-14 77.58 78.68 77.09 77.09 1.6M
2024-03-13 77.71 77.60 76.20 77.58 0.4M
2024-03-12 76.75 76.56 75.76 76.56 0.9M
2024-03-11 74.96 74.74 72.90 74.71 0.5M
2024-03-08 73.19 74.41 73.62 74.41 0.1M
2024-03-07 74.31 74.88 72.30 74.25 0.3M
2024-03-06 72.69 76.90 73.38 73.54 3.3M
2024-03-05 75.91 78.30 75.78 75.95 0.5M
2024-03-04 78.35 79.48 78.66 79.36 0.0M
2024-03-01 79.55 81.16 79.61 79.61 0.5M
2024-02-29 81.27 81.48 80.32 80.75 0.0M
2024-02-28 82.30 82.98 82.14 82.60 0.3M
2024-02-27 82.60 82.80 81.70 82.80 0.0M
2024-02-26 79.42 80.46 77.74 78.59 0.1M
2024-02-23 81.08 82.08 81.00 81.19 0.0M
2024-02-22 81.95 83.84 81.82 82.43 0.0M
2024-02-21 83.62 83.68 82.84 83.04 0.1M
2024-02-20 82.91 83.98 82.12 83.13 0.5M
2024-02-19 83.25 85.38 84.10 84.18 0.0M
2024-02-16 85.11 85.55 83.36 85.55 0.0M
2024-02-15 84.80 84.92 83.98 84.92 0.4M
2024-02-14 84.03 84.23 81.28 84.23 0.0M
2024-02-13 81.48 82.74 81.28 81.42 0.1M
2024-02-12 83.25 83.70 80.96 82.99 3.0M
2024-02-09 81.60 81.96 80.86 81.72 0.1M
2024-02-08 80.98 81.24 79.46 80.76 0.1M
2024-02-07 79.42 79.44 78.90 79.37 0.2M
2024-02-06 78.98 79.68 77.48 79.14 0.2M
2024-02-05 79.31 79.38 78.58 79.26 0.0M
2024-02-02 79.26 80.92 78.80 79.12 0.0M
2024-02-01 80.86 80.70 78.58 80.17 0.1M
2024-01-31 81.02 81.90 78.88 81.50 0.2M
2024-01-30 77.68 77.68 75.84 77.45 2.6M
2024-01-29 76.66 76.86 75.38 76.79 0.1M
2024-01-26 75.23 75.22 74.40 74.98 0.0M
2024-01-25 75.04 75.24 74.70 75.16 0.1M
2024-01-24 74.67 74.98 74.16 74.85 0.0M
2024-01-23 74.85 74.92 73.42 74.43 0.2M
2024-01-22 73.61 73.12 72.46 72.82 4.8M
2024-01-19 72.82 74.68 72.24 72.80 0.1M
2024-01-18 74.72 74.14 72.98 73.69 0.4M
2024-01-17 74.50 74.52 73.82 74.08 0.2M
2024-01-16 73.34 75.62 74.20 74.88 0.1M
2024-01-15 75.16 76.22 74.38 76.09 0.1M
2024-01-12 76.05 76.64 75.26 75.99 0.9M
2024-01-11 76.02 76.48 75.22 75.91 0.0M
2024-01-10 75.91 74.88 74.04 74.25 0.9M
2024-01-09 74.42 75.38 74.34 74.95 0.0M
2024-01-08 75.58 75.58 74.10 74.71 0.3M
2024-01-05 76.24 76.43 74.90 76.43 0.4M
2024-01-04 76.40 76.43 75.92 76.43 0.1M
2024-01-03 77.08 77.08 76.06 76.45 0.1M
2024-01-02 78.10 78.42 76.94 77.65 0.1M