AB SKF B

SKFb
🏛️ 英国 →
233.10
最后更新: 2025-09-29
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
2023-12-29 202.90 203.70 202.60 202.82 0.3M
2023-12-28 204.70 204.70 202.40 202.78 0.1M
2023-12-27 204.90 206.10 204.10 205.05 0.2M
2023-12-22 204.70 205.60 204.10 204.65 0.1M
2023-12-21 205.50 206.60 203.70 204.30 0.2M
2023-12-20 206.60 207.60 205.50 206.55 0.1M
2023-12-19 204.50 207.60 204.50 207.45 1.1M
2023-12-18 205.60 206.30 204.80 205.70 0.9M
2023-12-15 206.70 207.20 204.70 205.85 0.1M
2023-12-14 206.40 207.40 202.80 204.15 0.1M
2023-12-13 204.40 204.50 202.28 202.28 0.1M
2023-12-12 204.60 205.70 203.50 205.10 0.2M
2023-12-11 202.00 204.50 200.30 203.82 0.3M
2023-12-08 202.00 204.20 200.40 203.82 0.3M
2023-12-07 202.90 205.20 202.00 204.60 0.5M
2023-12-06 200.20 204.50 198.75 204.15 0.2M
2023-12-05 196.00 197.00 195.50 196.82 0.1M
2023-12-04 199.10 200.10 196.40 196.75 2.1M
2023-12-01 197.45 199.70 197.10 197.78 0.4M
2023-11-30 196.10 197.50 195.55 195.78 0.5M
2023-11-29 192.30 196.10 192.30 194.95 0.2M
2023-11-28 192.40 193.20 191.30 192.85 0.2M
2023-11-27 191.30 192.60 190.78 190.78 0.4M
2023-11-24 191.05 191.65 190.30 190.82 0.1M
2023-11-23 190.32 191.50 190.20 190.57 0.1M
2023-11-22 190.85 192.00 189.85 189.93 0.8M
2023-11-21 191.05 191.15 189.35 191.00 0.1M
2023-11-20 189.95 191.20 189.35 190.38 0.2M
2023-11-17 188.80 190.30 188.80 189.20 0.5M
2023-11-16 189.25 189.25 186.65 187.35 0.2M
2023-11-15 188.50 191.85 188.50 190.32 0.1M
2023-11-14 184.00 188.40 183.65 186.57 0.2M
2023-11-13 182.95 184.00 181.90 181.97 1.5M
2023-11-10 184.05 184.20 181.15 182.25 0.2M
2023-11-09 180.60 185.68 180.00 185.68 0.6M
2023-11-08 178.75 181.00 178.30 180.20 0.3M
2023-11-07 181.40 181.62 178.90 179.78 0.7M
2023-11-06 187.10 187.50 183.30 183.38 0.7M
2023-11-03 183.85 185.40 181.80 181.80 0.7M
2023-11-02 180.25 184.30 180.25 181.80 0.2M
2023-11-01 180.15 180.45 173.90 176.60 0.5M
2023-10-31 180.30 181.40 178.40 180.12 0.7M
2023-10-30 176.70 180.90 176.70 179.70 0.5M
2023-10-27 172.85 183.85 172.05 175.88 1.4M
2023-10-26 175.10 178.35 174.25 177.53 0.4M
2023-10-25 174.90 178.40 173.55 175.07 0.4M
2023-10-24 171.85 175.35 169.60 173.78 0.5M
2023-10-23 169.90 172.35 163.90 171.65 1.5M
2023-10-20 171.40 171.40 168.25 169.50 0.6M
2023-10-19 174.55 176.95 172.30 176.95 0.5M
2023-10-18 178.70 180.15 175.60 176.95 0.5M
2023-10-17 179.15 180.90 177.70 179.95 0.3M
2023-10-16 182.55 182.55 180.10 181.65 0.4M
2023-10-13 185.10 185.80 183.20 183.35 0.2M
2023-10-12 186.05 190.05 186.05 187.70 0.5M
2023-10-11 184.95 186.50 184.20 184.57 0.7M
2023-10-10 181.80 186.40 181.80 185.00 2.0M
2023-10-09 182.60 183.20 180.40 181.32 0.3M
2023-10-06 181.40 184.45 181.30 183.15 0.3M
2023-10-05 180.10 182.80 180.10 181.95 0.6M
2023-10-04 179.85 180.30 177.90 178.82 0.2M
2023-10-03 179.25 180.90 179.00 179.55 1.9M
2023-10-02 182.70 183.90 178.93 178.93 0.3M
2023-09-29 179.20 183.20 178.70 182.72 0.2M
2023-09-28 176.15 178.85 174.70 177.88 0.4M
2023-09-27 175.35 177.05 175.35 176.38 0.2M
2023-09-26 176.45 176.80 173.65 175.55 0.5M
2023-09-25 178.05 178.85 175.80 176.93 0.2M
2023-09-22 178.60 180.35 178.15 178.95 0.2M
2023-09-21 181.85 182.70 179.50 181.97 0.3M
2023-09-20 183.45 185.25 181.90 183.82 1.0M
2023-09-19 185.80 186.80 182.70 183.72 1.2M
2023-09-18 184.15 185.55 183.05 185.38 0.3M
2023-09-15 183.95 187.30 181.22 184.95 0.4M
2023-09-14 179.80 182.35 179.30 182.05 0.4M
2023-09-13 179.75 181.60 175.95 179.60 0.6M
2023-09-12 178.95 181.10 178.95 181.10 1.1M
2023-09-11 178.10 179.85 177.15 179.60 0.4M
2023-09-08 180.80 180.90 176.00 177.12 0.2M
2023-09-07 183.00 183.65 178.85 179.10 0.3M
2023-09-06 181.00 183.75 180.85 183.25 0.6M
2023-09-05 179.10 181.65 177.95 179.25 0.8M
2023-09-04 179.45 181.65 179.45 179.82 0.3M
2023-09-01 178.30 181.70 178.30 179.30 0.7M
2023-08-31 182.35 182.35 177.35 177.68 0.4M
2023-08-30 182.85 183.10 179.85 181.85 0.6M
2023-08-29 182.70 183.50 182.00 183.50 0.6M
2023-08-25 179.20 180.45 178.00 179.93 0.3M
2023-08-24 182.55 183.80 178.30 178.40 0.1M
2023-08-23 185.10 185.75 180.55 180.72 0.8M
2023-08-22 182.00 185.90 181.05 184.78 0.5M
2023-08-21 180.05 183.15 180.05 181.80 0.7M
2023-08-18 180.45 181.30 179.10 179.57 0.2M
2023-08-17 181.25 182.35 180.40 181.95 0.1M
2023-08-16 182.30 185.00 182.30 183.10 0.1M
2023-08-15 185.20 185.20 181.05 183.07 0.8M
2023-08-14 183.10 186.10 183.10 183.78 0.2M
2023-08-11 187.40 188.10 183.10 183.40 0.7M
2023-08-10 189.55 190.05 186.95 188.78 0.6M
2023-08-09 190.75 191.85 189.25 189.80 0.5M
2023-08-08 189.30 190.85 187.00 187.90 0.1M
2023-08-07 189.15 191.45 188.15 191.22 0.1M
2023-08-04 189.65 191.65 188.20 189.00 0.5M
2023-08-03 195.10 195.70 185.90 188.15 1.0M
2023-08-02 195.20 197.15 193.70 196.32 0.5M
2023-08-01 200.20 200.80 198.10 199.88 0.2M
2023-07-31 198.30 201.70 197.80 201.57 0.3M
2023-07-28 194.85 198.50 194.85 198.28 0.3M
2023-07-27 195.00 197.65 194.85 196.55 0.5M
2023-07-26 195.35 195.65 191.30 194.80 0.2M
2023-07-25 194.50 196.60 193.05 195.72 0.2M
2023-07-24 192.35 193.25 190.50 192.07 0.6M
2023-07-21 195.05 196.80 191.55 193.18 0.6M
2023-07-20 186.30 197.20 186.10 197.20 1.0M
2023-07-19 187.15 193.30 182.80 191.07 1.4M
2023-07-18 187.10 189.70 185.75 189.15 0.7M
2023-07-17 182.75 186.60 181.80 186.22 0.4M
2023-07-14 185.60 185.60 180.95 183.45 0.4M
2023-07-13 187.10 188.85 185.90 186.75 0.7M
2023-07-12 187.50 189.85 185.20 188.60 0.4M
2023-07-11 185.30 187.25 185.00 187.03 0.3M
2023-07-10 184.30 184.30 182.65 183.72 0.7M
2023-07-07 179.60 185.90 179.25 185.40 0.8M
2023-07-06 180.10 182.40 179.05 180.22 0.7M
2023-07-05 183.15 184.00 180.75 180.85 0.8M
2023-07-04 186.15 186.35 181.45 184.15 0.6M
2023-07-03 189.35 192.00 185.45 185.45 0.3M
2023-06-30 189.25 190.35 186.00 186.95 1.2M
2023-06-29 188.40 188.65 186.35 186.85 1.9M
2023-06-28 187.95 190.75 187.65 188.35 0.6M
2023-06-27 188.30 188.55 183.30 185.05 2.2M
2023-06-26 187.20 189.05 185.45 188.05 0.6M
2023-06-22 187.70 188.50 185.50 187.25 0.5M
2023-06-21 190.65 192.00 186.70 187.72 1.1M
2023-06-20 193.80 194.00 188.55 190.25 0.2M
2023-06-19 197.40 197.45 194.90 196.43 0.4M
2023-06-16 198.25 199.75 196.70 198.22 0.9M
2023-06-15 196.50 197.45 194.45 195.62 0.6M
2023-06-14 195.70 200.20 195.65 199.35 0.7M
2023-06-13 193.15 196.35 193.15 195.18 0.3M
2023-06-12 190.50 191.75 189.95 191.53 0.6M
2023-06-09 189.35 191.80 188.40 191.28 0.4M
2023-06-08 184.70 191.95 184.70 190.38 1.3M
2023-06-07 182.50 185.50 180.05 185.25 1.4M
2023-06-05 180.15 182.25 179.10 180.18 0.6M
2023-06-02 173.85 179.75 172.95 178.85 1.3M
2023-06-01 173.90 173.90 170.00 172.05 1.1M
2023-05-31 175.30 176.05 170.35 172.03 1.0M
2023-05-30 179.40 182.65 177.55 178.65 1.9M
2023-05-26 179.85 181.80 177.95 181.80 0.8M
2023-05-25 179.40 179.80 176.10 179.45 0.1M
2023-05-24 181.70 181.90 178.70 178.70 0.5M
2023-05-23 187.00 187.00 182.05 182.95 0.1M
2023-05-22 185.50 188.70 185.50 187.25 0.2M
2023-05-19 188.90 190.15 187.95 189.35 0.5M
2023-05-17 181.00 183.60 178.25 178.25 1.6M
2023-05-16 179.15 181.65 178.15 178.25 0.2M
2023-05-15 179.25 181.35 179.20 180.90 0.2M
2023-05-12 177.95 179.70 177.10 179.70 1.3M
2023-05-11 180.00 180.20 174.80 175.40 1.6M
2023-05-10 184.60 184.65 178.25 178.88 1.0M
2023-05-09 183.65 184.30 180.55 182.43 0.3M
2023-05-05 182.50 185.50 182.20 184.68 0.2M
2023-05-04 183.15 184.70 181.05 181.80 0.3M
2023-05-03 187.15 187.45 183.20 184.18 0.8M
2023-05-02 184.10 188.80 184.10 186.75 0.5M
2023-04-28 191.45 191.70 181.95 184.60 0.2M
2023-04-27 191.30 191.80 184.55 187.30 0.8M
2023-04-26 193.20 194.40 191.45 192.10 1.7M
2023-04-25 197.25 197.35 192.70 193.72 0.9M
2023-04-24 197.40 199.05 196.35 197.00 0.3M
2023-04-21 202.10 202.10 194.25 197.57 0.6M
2023-04-20 203.10 203.10 199.50 200.60 0.2M
2023-04-19 202.90 203.40 201.38 201.38 0.3M
2023-04-18 204.60 206.60 202.50 204.25 0.3M
2023-04-17 201.40 203.50 200.40 201.38 0.9M
2023-04-14 199.00 201.00 196.95 199.32 0.2M
2023-04-13 197.90 199.45 194.35 195.82 0.3M
2023-04-12 198.35 202.70 197.90 198.00 0.4M
2023-04-11 191.95 194.30 190.50 193.30 2.9M
2023-04-06 191.85 192.35 188.50 189.85 0.1M
2023-04-05 197.20 197.35 189.45 189.85 0.6M
2023-04-04 202.80 203.50 198.50 199.55 1.8M
2023-04-03 202.20 204.40 200.50 200.95 0.3M
2023-03-31 201.00 204.20 200.10 202.93 0.2M
2023-03-30 198.00 201.70 197.55 199.75 0.4M
2023-03-29 195.35 196.70 193.85 195.22 3.5M
2023-03-28 194.10 194.25 191.90 193.88 2.3M
2023-03-27 191.80 193.60 189.60 190.90 3.3M
2023-03-24 195.60 195.85 186.25 187.45 1.3M
2023-03-23 198.05 204.60 196.85 203.22 0.5M
2023-03-22 195.40 198.80 194.60 198.00 0.3M
2023-03-21 193.70 196.40 193.10 195.18 1.4M
2023-03-20 187.05 192.75 183.50 192.62 0.3M
2023-03-17 195.50 196.20 186.25 187.40 3.0M
2023-03-16 195.90 196.10 187.20 192.15 3.0M
2023-03-15 201.40 202.20 192.75 201.88 6.5M
2023-03-14 196.85 203.10 196.20 201.57 4.6M
2023-03-13 203.90 204.30 194.50 197.00 1.8M
2023-03-10 205.50 206.10 201.90 204.70 0.1M
2023-03-09 211.80 213.60 208.70 210.25 2.1M
2023-03-08 210.90 213.60 210.90 213.00 0.1M
2023-03-07 214.60 215.30 210.50 211.70 0.3M
2023-03-06 213.90 217.50 213.40 215.40 0.2M
2023-03-03 205.50 212.90 205.20 212.65 0.7M
2023-03-02 200.60 206.30 199.60 204.60 1.4M
2023-03-01 200.30 204.00 200.00 202.43 1.9M
2023-02-28 199.10 200.40 198.00 199.22 0.2M
2023-02-27 199.40 200.80 198.85 199.50 0.3M
2023-02-24 199.60 200.10 196.50 196.90 0.2M
2023-02-23 198.05 200.90 197.80 198.15 0.6M
2023-02-22 195.95 197.80 194.40 197.60 1.0M
2023-02-21 201.40 202.90 195.51 196.68 0.5M
2023-02-20 201.00 201.80 200.00 201.57 0.2M
2023-02-17 199.85 200.50 198.75 199.80 0.1M
2023-02-16 203.30 203.70 201.20 201.78 0.3M
2023-02-15 197.25 202.10 197.10 201.72 0.3M
2023-02-14 199.05 201.20 198.65 199.18 1.0M
2023-02-13 198.90 199.35 197.10 198.75 0.5M
2023-02-10 202.90 202.90 194.80 198.47 0.7M
2023-02-09 205.30 206.60 203.50 203.72 0.2M
2023-02-08 209.40 210.00 202.80 203.12 0.1M
2023-02-07 206.10 208.90 204.70 208.15 0.4M
2023-02-06 214.20 214.20 203.60 204.75 0.6M
2023-02-03 209.60 213.50 207.70 213.15 0.6M
2023-02-02 203.90 212.50 201.00 211.75 1.1M
2023-02-01 184.10 189.90 184.10 188.15 0.4M
2023-01-31 184.90 185.00 182.15 183.47 0.3M
2023-01-30 188.15 188.30 184.90 185.97 0.1M
2023-01-27 184.30 189.11 184.30 187.93 0.4M
2023-01-26 182.55 183.75 180.75 182.60 0.3M
2023-01-25 184.95 185.75 182.00 183.10 1.2M
2023-01-24 186.50 187.60 183.90 184.55 0.1M
2023-01-23 186.25 186.25 184.65 185.72 0.2M
2023-01-20 180.40 184.80 179.35 184.15 0.7M
2023-01-19 183.50 183.75 178.80 179.95 0.2M
2023-01-18 182.50 185.85 182.50 184.12 0.2M
2023-01-17 185.50 185.65 181.45 181.93 0.2M
2023-01-16 185.50 185.70 182.15 185.20 0.5M
2023-01-13 185.80 187.15 185.00 185.53 0.3M
2023-01-12 182.05 186.35 182.05 186.35 0.1M
2023-01-11 180.45 182.35 179.20 181.80 0.6M
2023-01-10 181.30 181.30 178.20 178.62 0.2M
2023-01-09 178.40 183.43 178.40 183.43 0.2M
2023-01-05 170.75 175.35 169.75 169.95 0.1M
2023-01-04 165.15 170.30 164.95 169.95 0.4M
2023-01-03 163.25 165.65 163.25 164.60 0.4M