Svenska Handelsbanken AB

SHBb
🏛️ 英国 →
208.31
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
2025-09-26 206.60 210.60 206.20 208.31 0.0M
2025-09-25 202.60 205.00 202.60 203.80 0.0M
2025-09-24 203.40 204.60 202.40 202.80 0.0M
2025-09-23 203.00 203.40 201.40 203.20 0.0M
2025-09-22 202.60 202.60 201.00 201.00 0.0M
2025-09-19 202.40 203.20 202.20 203.20 0.0M
2025-09-18 203.40 203.60 197.30 198.70 0.0M
2025-09-17 198.60 201.60 198.20 201.60 0.0M
2025-09-16 197.20 199.30 197.20 198.30 0.0M
2025-09-15 197.80 199.50 197.70 198.45 0.0M
2025-09-12 195.70 196.20 194.50 196.20 0.0M
2025-09-11 196.10 196.10 194.20 195.10 0.0M
2025-09-10 196.60 198.20 196.50 196.70 0.0M
2025-09-09 197.90 197.90 194.50 194.80 0.0M
2025-09-08 195.70 197.15 195.10 195.10 0.0M
2025-09-05 197.90 198.00 195.60 195.60 0.0M
2025-09-04 197.50 198.20 197.10 197.60 0.0M
2025-09-03 200.00 200.00 197.20 197.20 0.0M
2025-09-02 202.00 202.00 199.00 199.00 0.0M
2025-09-01 198.30 201.00 198.30 199.70 0.0M
2025-08-29 203.40 203.40 200.00 203.40 0.0M
2025-08-28 202.40 206.40 202.40 202.40 0.0M
2025-08-27 205.20 206.60 204.20 205.20 0.0M
2025-08-26 208.20 209.00 207.00 208.20 0.0M
2025-08-25 209.80 212.60 209.00 209.80 0.0M
2025-08-22 207.40 210.60 206.60 207.40 0.0M
2025-08-21 207.80 208.80 207.00 207.80 0.0M
2025-08-20 206.80 206.80 201.80 206.80 0.0M
2025-08-19 201.60 202.80 201.40 201.60 0.0M
2025-08-18 200.23 201.80 200.00 200.23 0.0M
2025-08-15 202.38 203.40 202.00 202.38 0.0M
2025-08-14 203.00 203.00 199.90 203.00 0.0M
2025-08-13 198.50 200.00 198.50 198.50 0.0M
2025-08-12 199.00 199.50 196.55 199.00 0.0M
2025-08-11 195.65 197.40 195.20 195.65 0.0M
2025-08-08 194.60 197.00 194.60 194.60 0.0M
2025-08-07 195.30 196.10 195.30 195.30 0.0M
2025-08-06 195.40 195.40 194.60 195.40 0.0M
2025-08-05 193.57 194.00 193.20 193.57 0.0M
2025-08-04 193.25 193.80 192.80 193.25 0.0M
2025-08-01 190.60 193.10 189.70 190.60 0.0M
2025-07-31 191.50 193.80 191.40 191.50 0.0M
2025-07-30 192.40 192.80 191.70 192.40 0.0M
2025-07-29 191.45 192.30 190.50 191.45 0.0M
2025-07-28 191.29 192.50 190.00 191.29 0.0M
2025-07-25 190.80 193.40 190.10 190.80 0.0M
2025-07-24 192.40 194.20 191.90 192.40 0.0M
2025-07-23 189.30 190.50 188.50 189.30 0.0M
2025-07-22 188.30 189.20 188.30 188.30 0.0M
2025-07-21 188.60 188.60 184.10 188.60 0.0M
2025-07-18 184.59 185.70 183.60 184.59 0.0M
2025-07-17 184.66 187.20 181.30 184.66 0.0M
2025-07-16 180.70 186.45 180.70 180.70 0.0M
2025-07-15 195.90 199.00 195.80 195.90 0.0M
2025-07-14 200.00 200.00 196.70 200.00 0.0M
2025-07-11 198.45 200.20 198.45 198.45 0.0M
2025-07-10 203.60 203.60 202.40 203.60 0.0M
2025-07-09 202.80 202.80 198.50 202.80 0.0M
2025-07-08 197.90 199.80 197.40 197.90 0.0M
2025-07-07 204.00 205.10 203.00 204.00 0.0M
2025-07-04 203.80 203.80 201.60 203.80 0.0M
2025-07-03 203.20 203.20 200.40 203.20 0.0M
2025-07-02 198.70 200.40 198.15 198.70 0.0M
2025-07-01 198.00 199.70 197.00 198.00 0.0M
2025-06-30 197.90 201.40 196.70 197.90 0.0M
2025-06-27 199.70 199.90 197.60 199.70 0.0M
2025-06-26 194.90 199.40 194.90 194.90 0.0M
2025-06-25 197.00 197.00 194.30 197.00 0.0M
2025-06-24 192.65 193.60 192.55 192.65 0.0M
2025-06-23 189.10 191.70 187.60 189.10 0.0M
2025-06-19 190.50 192.30 186.80 190.50 0.0M
2025-06-18 190.70 190.70 188.90 190.70 0.0M
2025-06-17 189.60 191.50 189.25 189.60 0.0M
2025-06-16 192.20 192.30 191.20 192.20 0.0M
2025-06-13 191.50 192.00 190.40 191.50 0.0M
2025-06-12 194.90 194.90 192.30 194.90 0.0M
2025-06-11 194.30 196.80 194.30 194.30 0.0M
2025-06-10 197.20 199.40 197.20 197.20 0.0M
2025-06-09 199.80 201.20 199.25 199.80 0.0M
2025-06-05 203.20 203.20 199.30 203.20 0.0M
2025-06-04 202.20 203.20 200.20 202.20 0.0M
2025-06-03 204.80 208.20 203.60 204.80 0.0M
2025-06-02 207.00 207.00 203.40 207.00 0.0M
2025-05-30 201.00 203.60 200.00 201.00 0.0M
2025-05-28 202.40 203.60 201.80 202.40 0.0M
2025-05-27 201.60 202.40 199.30 201.60 0.1M
2025-05-26 199.10 202.00 198.40 199.10 0.0M
2025-05-23 198.60 199.10 194.90 198.60 0.0M
2025-05-22 195.80 198.10 195.40 195.80 0.1M
2025-05-21 200.00 202.80 199.00 200.00 0.1M
2025-05-20 203.20 204.40 200.80 203.20 0.0M
2025-05-19 202.00 202.80 199.25 202.00 0.0M
2025-05-16 200.20 201.60 197.70 200.20 0.0M
2025-05-15 198.10 199.30 194.70 198.10 0.0M
2025-05-14 194.15 195.40 193.90 194.15 0.0M
2025-05-13 193.00 194.70 193.00 193.00 0.0M
2025-05-12 193.75 196.50 191.55 193.75 0.0M
2025-05-09 192.50 192.70 190.70 192.50 0.0M
2025-05-08 191.65 192.20 190.40 191.65 0.0M
2025-05-07 192.50 193.30 191.20 192.50 0.0M
2025-05-06 190.80 193.00 189.60 190.80 0.0M
2025-05-05 191.90 194.60 191.90 191.90 0.0M
2025-05-02 192.35 192.90 187.20 192.35 0.0M
2025-04-30 190.20 190.70 185.00 190.20 0.0M
2025-04-29 179.00 179.20 177.90 179.00 0.0M
2025-04-28 176.30 176.30 174.60 176.30 0.0M
2025-04-25 173.00 175.10 173.00 173.00 0.0M
2025-04-24 171.40 172.40 170.30 171.40 0.0M
2025-04-23 170.10 170.10 168.70 170.10 0.0M
2025-04-22 166.60 167.00 165.90 166.60 0.0M
2025-04-17 166.80 167.10 166.00 166.80 0.0M
2025-04-16 165.50 167.90 164.90 165.50 0.0M
2025-04-15 167.90 168.05 165.60 167.90 0.0M
2025-04-14 163.40 163.40 160.30 163.40 0.0M
2025-04-11 154.50 155.70 153.30 154.50 0.0M
2025-04-10 153.20 159.60 152.70 153.20 0.0M
2025-04-09 148.90 149.40 146.90 148.90 0.0M
2025-04-08 149.40 150.80 144.10 149.40 0.0M
2025-04-07 146.60 148.90 137.20 146.60 0.0M
2025-04-04 147.70 152.80 145.50 147.70 0.0M
2025-04-03 156.50 158.50 155.70 156.50 0.0M
2025-04-02 161.00 161.10 158.80 161.00 0.0M
2025-04-01 158.80 160.40 158.20 158.80 0.0M
2025-03-31 159.80 161.40 159.00 159.80 0.0M
2025-03-28 162.70 167.40 162.20 162.70 0.0M
2025-03-27 167.70 168.40 165.00 167.70 0.0M
2025-03-26 184.50 188.60 184.50 184.50 0.0M
2025-03-25 185.80 189.20 185.40 185.80 0.0M
2025-03-24 182.32 184.20 182.10 182.32 0.0M
2025-03-21 184.30 187.70 182.80 184.30 0.0M
2025-03-20 181.78 182.70 180.90 181.78 0.0M
2025-03-19 181.00 182.80 180.30 181.00 0.0M
2025-03-18 182.22 183.50 181.15 182.22 0.0M
2025-03-17 180.80 182.50 179.30 180.80 0.0M
2025-03-14 179.70 181.80 179.50 179.70 0.0M
2025-03-13 180.72 181.10 179.20 180.72 0.0M
2025-03-12 180.20 184.40 179.50 180.20 0.0M
2025-03-11 181.00 184.50 180.50 181.00 0.0M
2025-03-10 184.48 191.00 182.50 184.48 0.0M
2025-03-07 191.60 208.40 186.30 191.60 0.0M
2025-03-06 216.00 217.20 210.40 216.00 0.0M
2025-03-05 206.60 206.60 203.20 206.60 0.0M
2025-03-04 197.80 201.60 197.60 197.80 0.0M
2025-03-03 203.40 203.60 199.60 203.40 0.0M
2025-02-28 198.90 200.80 197.10 198.90 0.0M
2025-02-27 200.20 201.60 198.50 200.20 0.0M
2025-02-26 199.20 199.40 193.60 199.20 0.0M
2025-02-25 195.00 196.70 192.60 195.00 0.0M
2025-02-24 192.05 192.20 190.30 192.05 0.0M
2025-02-21 189.10 189.10 186.60 189.10 0.0M
2025-02-20 185.10 186.50 182.10 185.10 0.0M
2025-02-19 181.60 183.80 181.40 181.60 0.0M
2025-02-18 184.70 185.40 183.60 184.70 0.0M
2025-02-17 184.20 184.90 183.00 184.20 0.0M
2025-02-14 182.40 182.50 181.00 182.40 0.0M
2025-02-13 181.00 182.20 180.30 181.00 0.0M
2025-02-12 180.10 181.50 178.90 180.10 0.0M
2025-02-11 178.30 178.50 172.50 178.30 0.0M
2025-02-10 171.00 174.10 169.60 171.00 0.0M
2025-02-07 170.90 171.20 169.20 170.90 0.0M
2025-02-06 169.30 169.60 163.00 169.30 0.0M
2025-02-05 174.61 176.90 162.60 174.61 0.0M
2025-02-04 165.98 165.98 164.80 165.98 0.0M
2025-02-03 165.60 166.00 164.30 165.60 0.0M
2025-01-31 166.60 167.50 165.30 166.60 0.0M
2025-01-30 167.40 169.10 167.30 167.40 0.0M
2025-01-29 168.70 169.50 167.10 168.70 0.0M
2025-01-28 168.40 169.00 166.10 168.40 0.0M
2025-01-27 165.15 166.50 164.60 165.15 0.0M
2025-01-24 166.70 169.20 166.10 166.70 0.0M
2025-01-23 168.20 168.20 165.20 168.20 0.0M
2025-01-22 163.12 163.80 162.60 163.12 0.0M
2025-01-21 162.20 162.90 161.60 162.20 0.0M
2025-01-20 160.60 160.90 159.30 160.60 0.0M
2025-01-17 160.60 160.90 159.90 160.60 0.0M
2025-01-16 160.10 160.10 158.90 160.10 0.0M
2025-01-15 159.80 160.30 159.10 159.80 0.0M
2025-01-14 158.30 159.20 157.30 158.30 0.0M
2025-01-13 156.23 156.70 154.10 156.23 0.0M
2025-01-10 154.10 155.30 153.80 154.10 0.0M
2025-01-09 155.10 155.50 153.00 155.10 0.0M
2025-01-08 154.40 155.70 154.00 154.40 0.0M
2025-01-07 154.80 156.30 154.80 154.80 0.0M
2025-01-03 154.20 156.10 152.90 154.20 0.0M
2025-01-02 152.40 152.40 149.90 152.40 0.0M