AB SKF B

SKFb
🏛️ 英国 →
231.45
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
2025-09-26 231.45 233.40 230.80 231.45 0.1M
2025-09-25 235.50 236.30 229.60 230.60 0.5M
2025-09-24 235.85 236.10 228.90 230.30 2.4M
2025-09-23 236.25 238.40 236.00 236.25 0.3M
2025-09-22 236.45 236.70 234.30 236.45 3.2M
2025-09-19 235.05 237.30 235.10 237.45 0.4M
2025-09-18 235.05 236.60 233.10 234.30 0.4M
2025-09-17 233.10 235.00 233.00 233.85 1.4M
2025-09-16 233.50 235.60 232.90 234.05 0.1M
2025-09-15 235.40 236.85 229.60 232.55 0.3M
2025-09-12 234.00 235.70 233.25 234.00 0.1M
2025-09-11 234.90 235.10 232.50 232.50 0.1M
2025-09-10 239.40 239.80 232.40 234.15 0.3M
2025-09-09 241.10 242.10 237.90 238.60 0.3M
2025-09-08 240.50 241.00 238.40 240.65 0.2M
2025-09-05 239.80 240.90 237.30 239.90 0.2M
2025-09-04 238.20 240.30 237.30 238.20 0.2M
2025-09-03 238.10 240.80 237.10 239.40 0.2M
2025-09-02 242.60 243.05 236.60 237.70 1.5M
2025-09-01 243.40 246.00 242.70 243.40 0.0M
2025-08-29 244.70 245.00 242.10 244.70 0.2M
2025-08-28 244.65 246.30 244.40 244.65 0.1M
2025-08-27 245.15 245.30 243.00 242.65 0.2M
2025-08-26 244.40 246.60 243.50 244.30 0.4M
2025-08-25 246.15 247.00 244.50 246.15 0.1M
2025-08-22 238.55 246.50 238.80 245.90 0.3M
2025-08-21 240.15 241.80 238.50 240.15 0.0M
2025-08-20 239.35 240.90 238.50 239.10 0.1M
2025-08-19 235.75 241.60 235.40 240.75 0.1M
2025-08-18 235.30 235.50 233.70 235.45 0.0M
2025-08-15 236.95 238.60 235.60 236.95 0.1M
2025-08-14 235.10 236.30 235.00 235.10 0.1M
2025-08-13 236.55 236.80 234.70 236.75 0.1M
2025-08-12 233.80 235.80 233.10 234.50 0.1M
2025-08-11 235.75 235.90 232.30 233.35 0.1M
2025-08-08 234.20 235.30 233.50 234.40 0.3M
2025-08-07 229.25 235.20 229.00 233.95 0.2M
2025-08-06 230.10 231.20 227.70 227.65 0.2M
2025-08-05 225.80 228.65 224.90 228.40 0.1M
2025-08-04 224.10 224.50 223.00 224.10 0.1M
2025-08-01 227.05 227.20 221.30 222.00 0.1M
2025-07-31 229.20 230.80 227.70 229.15 0.1M
2025-07-30 232.70 236.60 228.20 230.45 0.0M
2025-07-29 234.50 236.00 233.20 234.55 0.3M
2025-07-28 240.75 240.60 232.95 233.10 0.2M
2025-07-25 236.65 236.70 234.20 234.25 0.2M
2025-07-24 239.70 240.10 236.70 236.70 0.5M
2025-07-23 233.85 236.80 232.70 235.00 0.2M
2025-07-22 234.50 233.90 229.70 231.15 0.1M
2025-07-21 233.20 234.80 230.80 232.95 0.0M
2025-07-18 236.55 239.50 231.70 231.80 0.3M
2025-07-17 224.45 229.00 224.50 227.05 0.1M
2025-07-16 221.50 224.10 217.20 222.65 0.3M
2025-07-15 222.80 225.20 222.80 223.10 0.6M
2025-07-14 221.10 223.40 220.80 221.10 0.2M
2025-07-11 225.80 226.00 223.00 223.40 0.1M
2025-07-10 221.20 226.38 220.90 223.60 0.4M
2025-07-09 218.15 221.40 216.55 220.30 0.1M
2025-07-08 215.60 217.70 214.40 215.40 0.0M
2025-07-07 215.55 215.80 213.80 215.45 0.1M
2025-07-04 217.85 218.00 215.10 215.50 0.2M
2025-07-03 221.35 221.50 218.60 220.50 0.2M
2025-07-02 217.85 220.30 217.60 220.15 0.1M
2025-07-01 216.85 217.00 213.80 214.55 0.2M
2025-06-30 221.15 221.40 216.10 216.40 0.3M
2025-06-27 216.95 220.00 216.10 219.90 0.4M
2025-06-26 212.00 214.90 211.65 214.10 0.1M
2025-06-25 212.00 213.00 211.00 211.95 0.1M
2025-06-24 212.00 215.50 210.40 212.30 0.2M
2025-06-23 207.95 210.20 206.20 206.80 0.2M
2025-06-20 207.30 207.30 207.30 207.30 0.0M
2025-06-19 207.30 209.30 207.00 207.30 0.1M
2025-06-18 210.20 212.20 208.60 210.30 0.2M
2025-06-17 208.55 211.20 208.10 210.65 0.1M
2025-06-16 206.95 210.40 206.90 209.05 0.1M
2025-06-13 207.90 209.85 206.20 207.90 0.8M
2025-06-12 211.25 212.10 208.10 210.70 0.1M
2025-06-11 213.45 215.40 212.80 213.45 0.8M
2025-06-10 212.00 214.00 211.60 212.10 0.1M
2025-06-09 213.30 215.00 211.30 211.40 0.1M
2025-06-06 213.00 213.00 213.00 213.00 0.0M
2025-06-05 212.40 215.20 212.20 213.00 0.1M
2025-06-04 209.50 212.60 209.70 211.70 0.4M
2025-06-03 209.80 210.15 205.80 207.45 1.0M
2025-06-02 208.80 210.00 207.50 208.40 0.1M
2025-05-30 209.15 213.20 206.70 212.90 0.4M
2025-05-29 208.00 208.00 208.00 208.00 0.0M
2025-05-28 208.75 210.90 208.10 208.00 0.0M
2025-05-27 205.45 208.50 204.85 208.00 0.1M
2025-05-26 205.69 206.40 204.80 205.69 0.0M
2025-05-23 205.75 208.60 198.40 202.73 2.4M
2025-05-22 208.75 209.30 204.95 206.05 0.2M
2025-05-21 210.50 210.70 206.90 210.35 0.2M
2025-05-20 208.25 211.60 207.30 210.45 1.5M
2025-05-19 205.75 208.00 205.40 206.10 0.1M
2025-05-16 209.55 209.70 205.40 207.20 0.4M
2025-05-15 208.05 209.60 206.20 208.05 0.5M
2025-05-14 210.60 211.15 207.50 208.65 0.2M
2025-05-13 210.40 211.90 209.80 210.40 0.0M
2025-05-12 201.30 212.10 201.30 209.70 1.1M
2025-05-09 195.98 198.03 195.75 196.53 0.1M
2025-05-08 194.00 196.45 193.75 194.40 0.1M
2025-05-07 189.28 194.15 188.88 193.18 0.2M
2025-05-06 191.68 192.05 187.95 189.53 0.2M
2025-05-05 191.60 192.00 189.50 191.60 0.3M
2025-05-02 192.63 195.45 189.70 192.08 0.1M
2025-05-01 186.20 186.20 186.20 186.20 0.0M
2025-04-30 188.23 189.95 187.15 186.20 0.5M
2025-04-29 190.20 190.95 185.85 186.20 0.2M
2025-04-28 186.83 191.65 186.15 190.68 0.2M
2025-04-25 184.73 186.43 177.85 186.40 0.3M
2025-04-24 179.48 184.15 177.88 182.55 2.1M
2025-04-23 177.90 182.90 177.65 180.90 0.6M
2025-04-22 174.58 174.75 172.00 174.43 0.0M
2025-04-17 176.10 177.05 172.80 173.55 0.0M
2025-04-16 176.23 176.70 172.35 174.20 0.2M
2025-04-15 178.08 180.10 177.60 178.08 0.9M
2025-04-14 176.55 178.05 174.05 176.55 2.5M
2025-04-11 174.08 174.15 166.30 169.80 1.5M
2025-04-10 186.58 187.25 172.45 174.45 5.9M
2025-04-09 160.65 165.00 160.50 164.05 1.6M
2025-04-08 169.70 172.43 167.03 167.80 1.1M
2025-04-07 157.95 175.00 157.90 173.58 0.3M
2025-04-04 181.80 181.90 169.60 172.43 3.2M
2025-04-03 187.15 188.35 181.15 182.23 0.3M
2025-04-02 193.15 194.80 190.90 192.93 0.1M
2025-04-01 203.90 205.50 201.25 201.78 0.1M
2025-03-31 204.75 205.00 200.80 202.68 2.1M
2025-03-28 210.15 211.10 206.70 208.00 1.2M
2025-03-27 213.05 214.00 211.10 211.10 1.8M
2025-03-26 219.75 224.40 215.50 216.95 1.8M
2025-03-25 217.55 219.90 215.10 217.70 0.3M
2025-03-24 220.70 221.00 217.90 218.25 2.1M
2025-03-21 219.65 220.50 217.90 219.65 0.4M
2025-03-20 223.15 223.90 219.70 222.60 3.8M
2025-03-19 230.60 230.40 222.70 223.05 0.1M
2025-03-18 231.80 234.00 231.20 231.80 0.1M
2025-03-17 231.25 235.10 229.80 230.95 4.4M
2025-03-14 227.10 231.70 226.40 229.80 0.0M
2025-03-13 227.20 227.95 223.90 226.50 3.2M
2025-03-12 230.40 230.80 226.00 228.25 0.2M
2025-03-11 236.70 237.10 227.20 229.25 0.2M
2025-03-10 239.15 239.10 233.10 236.00 0.2M
2025-03-07 238.85 239.50 235.00 238.20 0.2M
2025-03-06 236.20 241.70 235.90 241.10 0.3M
2025-03-05 225.15 233.80 224.60 232.65 0.5M
2025-03-04 229.55 229.80 220.40 222.10 0.2M
2025-03-03 232.25 238.40 232.00 235.20 0.1M
2025-02-28 228.25 232.40 228.00 230.80 0.1M
2025-02-27 233.30 233.50 230.00 230.75 0.1M
2025-02-26 233.70 236.40 232.90 235.90 0.1M
2025-02-25 230.00 233.20 229.30 232.30 0.0M
2025-02-24 233.20 233.90 230.60 230.65 0.1M
2025-02-21 232.20 234.90 231.80 232.10 0.1M
2025-02-20 230.25 234.60 230.10 232.80 1.1M
2025-02-19 237.95 238.10 230.10 230.70 0.3M
2025-02-18 235.35 238.30 235.60 237.95 0.1M
2025-02-17 231.25 235.40 230.80 233.70 0.2M
2025-02-14 233.20 235.80 230.50 230.90 0.7M
2025-02-13 225.35 232.90 225.40 232.30 0.1M
2025-02-12 221.10 223.90 220.30 223.40 0.1M
2025-02-11 219.40 219.90 217.30 219.40 0.1M
2025-02-10 218.15 220.00 218.00 218.35 0.2M
2025-02-07 221.35 222.20 217.30 218.70 0.1M
2025-02-06 215.45 222.20 215.10 222.20 0.1M
2025-02-05 217.15 217.50 212.15 212.45 0.2M
2025-02-04 218.40 218.60 215.20 216.40 0.1M
2025-02-03 217.25 218.70 214.20 217.30 0.1M
2025-01-31 230.35 230.40 222.00 223.80 0.4M
2025-01-30 226.20 229.10 225.30 228.25 0.2M
2025-01-29 224.45 228.70 224.40 226.80 0.9M
2025-01-28 224.30 227.50 222.70 224.40 0.0M
2025-01-27 221.40 224.70 221.80 223.90 0.6M
2025-01-24 223.90 228.50 224.80 226.15 0.0M
2025-01-23 220.05 223.20 218.60 222.15 0.1M
2025-01-22 219.05 220.90 217.05 218.70 0.1M
2025-01-21 220.80 222.40 220.40 220.80 0.1M
2025-01-20 217.25 220.70 217.20 219.00 0.9M
2025-01-17 215.70 218.70 213.10 217.65 0.2M
2025-01-16 217.50 217.90 213.30 215.20 0.0M
2025-01-15 210.95 217.30 210.70 215.40 0.0M
2025-01-14 212.80 213.20 209.90 210.50 0.2M
2025-01-13 211.25 211.50 204.90 210.30 0.3M
2025-01-10 216.30 218.40 211.00 212.70 0.6M
2025-01-09 212.60 216.90 211.80 214.80 0.0M
2025-01-08 213.60 215.60 211.40 213.60 0.1M
2025-01-07 211.85 215.80 211.20 213.80 0.1M
2025-01-06 207.10 207.10 207.10 207.10 0.0M
2025-01-03 209.30 209.40 206.50 207.10 0.1M
2025-01-02 208.25 209.80 207.30 208.65 0.0M