BioArctic AB

BIOAb
🏛️ 瑞典 →
308.20
最后更新: 2025-10-06
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
2021-12-30 115.80 119.20 114.60 119.20 0.1M
2021-12-29 119.00 119.00 114.20 115.80 0.1M
2021-12-28 130.40 130.40 117.80 117.80 0.3M
2021-12-27 125.20 137.20 125.20 126.80 0.3M
2021-12-23 118.00 118.00 115.60 118.00 0.0M
2021-12-22 120.20 122.00 116.80 118.20 0.0M
2021-12-21 117.00 121.00 115.40 120.00 0.4M
2021-12-20 111.80 117.20 111.40 116.80 0.1M
2021-12-17 112.80 114.60 99.40 114.00 0.3M
2021-12-16 110.00 116.00 110.00 113.00 0.1M
2021-12-15 110.40 115.00 109.00 113.00 0.1M
2021-12-14 113.40 114.60 109.60 110.60 0.1M
2021-12-13 115.60 116.80 113.60 113.60 0.1M
2021-12-10 118.00 118.00 114.20 115.40 0.1M
2021-12-09 115.00 118.80 114.80 118.00 0.1M
2021-12-08 113.60 116.20 113.40 115.40 0.1M
2021-12-07 109.20 114.60 109.20 113.60 0.1M
2021-12-06 113.00 113.60 108.60 110.20 0.1M
2021-12-03 116.00 116.60 112.40 113.00 0.1M
2021-12-02 121.60 121.60 114.20 116.00 0.1M
2021-12-01 122.20 122.80 117.40 120.40 0.2M
2021-11-30 118.20 122.00 117.20 120.40 0.2M
2021-11-29 117.40 120.40 116.20 119.60 0.1M
2021-11-26 118.00 119.20 116.40 118.20 0.2M
2021-11-25 118.40 120.80 116.80 120.00 0.1M
2021-11-24 115.20 118.60 114.80 118.40 0.1M
2021-11-23 120.20 120.20 114.80 116.80 0.2M
2021-11-22 121.00 123.60 120.00 120.20 0.1M
2021-11-19 123.20 124.20 120.20 120.20 0.1M
2021-11-18 125.60 125.80 121.60 123.20 0.1M
2021-11-17 125.60 127.00 107.20 123.00 0.6M
2021-11-16 128.20 128.40 124.20 125.00 0.1M
2021-11-15 128.80 138.20 124.00 128.20 0.2M
2021-11-12 127.20 128.60 124.20 124.60 0.1M
2021-11-11 130.00 130.40 127.00 127.20 0.2M
2021-11-10 131.60 131.60 127.40 130.00 0.1M
2021-11-09 125.60 134.40 125.60 131.60 0.2M
2021-11-08 122.00 125.20 119.60 124.00 0.1M
2021-11-05 123.40 124.40 120.80 120.80 0.1M
2021-11-04 118.40 123.20 118.00 122.20 0.4M
2021-11-03 119.60 120.80 116.20 118.40 0.1M
2021-11-02 122.00 122.00 118.00 119.60 0.0M
2021-11-01 118.20 122.80 118.20 121.60 0.1M
2021-10-29 119.00 120.60 116.00 118.00 0.1M
2021-10-28 120.20 122.00 118.00 118.20 0.1M
2021-10-27 129.80 135.00 119.20 120.20 0.3M
2021-10-26 122.00 130.60 113.00 129.80 0.4M
2021-10-25 140.00 140.20 120.20 121.80 0.3M
2021-10-22 143.80 145.40 139.00 139.80 0.1M
2021-10-21 146.00 146.00 138.20 143.80 0.1M
2021-10-20 143.80 146.80 142.00 146.20 0.2M
2021-10-19 152.00 152.00 142.60 143.20 0.1M
2021-10-18 139.20 145.80 139.00 144.80 0.1M
2021-10-15 141.00 141.20 139.00 139.00 0.1M
2021-10-14 141.20 143.40 140.00 141.00 0.0M
2021-10-13 139.80 141.60 138.60 141.20 0.1M
2021-10-12 140.00 141.60 136.40 139.80 0.1M
2021-10-11 146.40 147.20 137.80 139.80 0.1M
2021-10-08 148.00 149.20 144.40 145.60 0.1M
2021-10-07 155.60 156.80 146.00 149.00 0.1M
2021-10-06 160.40 162.00 155.00 155.40 0.1M
2021-10-05 157.20 160.60 154.00 159.80 0.2M
2021-10-04 157.00 159.40 153.20 157.20 0.3M
2021-10-01 162.60 166.00 153.40 153.60 0.2M
2021-09-30 153.40 165.20 151.40 162.60 0.2M
2021-09-29 150.00 155.60 146.00 151.20 0.8M
2021-09-28 144.00 151.40 141.00 143.00 0.4M
2021-09-27 135.40 136.60 131.80 135.40 0.1M
2021-09-24 141.40 141.40 135.80 136.20 0.0M
2021-09-23 144.20 146.00 141.20 141.40 0.1M
2021-09-22 138.40 146.00 135.00 144.20 0.3M
2021-09-21 137.00 139.20 133.60 138.40 0.0M
2021-09-20 138.80 139.60 133.60 138.40 0.1M
2021-09-17 140.00 145.20 137.80 138.80 0.0M
2021-09-16 138.60 141.40 138.60 140.00 0.0M
2021-09-15 142.80 143.20 139.40 140.60 0.0M
2021-09-14 144.00 144.40 136.80 142.80 0.1M
2021-09-13 147.00 149.40 143.00 144.00 0.1M
2021-09-10 152.60 152.80 144.60 147.00 0.1M
2021-09-09 148.00 152.60 143.40 152.60 0.2M
2021-09-08 148.80 149.20 146.60 148.20 0.1M
2021-09-07 148.00 151.20 145.20 148.80 0.1M
2021-09-06 149.80 150.80 146.60 148.40 0.0M
2021-09-03 148.40 150.20 146.40 149.80 0.1M
2021-09-02 150.00 151.00 147.00 148.40 0.1M
2021-09-01 151.20 154.20 146.00 149.80 0.1M
2021-08-31 153.60 153.80 150.00 151.00 0.2M
2021-08-30 146.00 154.20 145.80 153.60 0.2M
2021-08-27 144.60 145.80 141.80 145.40 0.2M
2021-08-26 143.00 144.60 141.60 143.60 0.1M
2021-08-25 141.20 144.00 140.00 143.00 0.1M
2021-08-24 141.60 144.40 139.40 141.20 0.1M
2021-08-23 141.00 141.60 136.20 141.00 0.1M
2021-08-20 138.80 140.00 135.80 139.20 0.1M
2021-08-19 139.00 139.20 136.60 138.40 0.1M
2021-08-18 138.00 139.80 136.60 139.00 0.0M
2021-08-17 134.80 138.20 131.80 138.20 0.0M
2021-08-16 139.00 139.00 133.20 135.80 0.0M
2021-08-13 138.80 139.60 137.20 139.00 0.0M
2021-08-12 141.00 141.00 137.20 138.80 0.0M
2021-08-11 143.40 143.80 138.80 139.40 0.1M
2021-08-10 145.40 148.00 143.20 143.40 0.1M
2021-08-09 144.20 146.00 142.20 145.40 0.1M
2021-08-06 141.60 145.00 138.80 143.40 0.1M
2021-08-05 137.00 142.00 134.00 141.60 0.2M
2021-08-04 132.20 137.20 130.80 136.80 0.1M
2021-08-03 136.20 136.60 129.60 133.60 0.1M
2021-08-02 139.60 140.40 133.00 136.20 0.1M
2021-07-30 144.00 145.40 135.60 138.00 0.2M
2021-07-29 143.00 144.00 138.00 139.80 0.1M
2021-07-28 140.00 144.00 139.20 142.20 0.1M
2021-07-27 140.00 141.80 139.20 140.00 0.1M
2021-07-26 143.00 144.80 141.00 142.00 0.1M
2021-07-23 142.20 144.40 140.60 143.00 0.1M
2021-07-22 136.00 142.40 134.60 142.40 0.2M
2021-07-21 129.60 136.00 129.60 134.00 0.1M
2021-07-20 136.00 137.20 129.20 129.60 0.1M
2021-07-19 132.00 135.40 130.00 135.00 0.1M
2021-07-16 132.00 133.20 127.80 132.60 0.1M
2021-07-15 137.40 137.40 131.20 132.60 0.2M
2021-07-14 142.00 142.40 136.60 138.00 0.2M
2021-07-13 146.00 146.20 140.20 142.00 0.2M
2021-07-12 145.40 148.40 140.80 144.00 0.5M
2021-07-09 138.20 145.20 129.60 145.20 0.3M
2021-07-08 145.60 145.60 137.40 138.40 0.1M
2021-07-07 146.00 147.80 143.40 146.00 0.1M
2021-07-06 144.20 148.20 143.00 146.00 0.1M
2021-07-05 142.80 146.40 142.40 144.80 0.1M
2021-07-02 143.40 144.40 140.00 142.60 0.2M
2021-07-01 140.00 143.60 138.60 143.60 0.3M
2021-06-30 138.60 141.00 133.40 137.80 0.2M
2021-06-29 126.00 141.20 126.00 137.40 0.4M
2021-06-28 123.60 127.60 120.00 125.80 0.3M
2021-06-24 120.00 126.80 115.40 121.20 1.0M
2021-06-23 109.20 113.00 105.40 112.40 0.2M
2021-06-22 103.80 109.20 101.40 108.20 0.5M
2021-06-21 100.00 103.20 98.00 101.60 0.2M
2021-06-18 98.00 102.20 96.90 100.00 0.2M
2021-06-17 99.00 100.00 95.00 98.80 0.2M
2021-06-16 105.00 105.00 100.60 101.40 0.1M
2021-06-15 105.40 108.80 104.20 105.00 0.1M
2021-06-14 112.00 112.00 105.40 105.40 0.1M
2021-06-11 105.00 113.20 103.40 112.00 0.3M
2021-06-10 108.00 110.00 104.40 108.80 0.2M
2021-06-09 112.40 115.00 101.60 108.00 0.5M
2021-06-08 119.40 127.00 107.00 108.00 1.7M
2021-06-07 86.40 122.20 85.00 118.80 0.9M
2021-06-04 86.00 86.70 84.10 85.30 0.0M
2021-06-03 87.00 87.00 84.10 84.70 0.0M
2021-06-02 86.10 87.00 84.50 86.50 0.0M
2021-06-01 89.00 89.10 85.60 86.00 0.1M
2021-05-31 88.00 88.20 85.40 87.40 0.1M
2021-05-28 81.50 85.50 81.50 84.50 0.0M
2021-05-27 84.00 84.00 80.60 81.40 0.0M
2021-05-26 85.50 86.60 83.50 83.50 0.0M
2021-05-25 84.80 85.90 83.20 85.30 0.0M
2021-05-24 85.60 87.70 84.20 84.80 0.1M
2021-05-21 79.50 86.50 79.50 85.60 0.3M
2021-05-20 77.30 80.70 77.30 78.80 0.0M
2021-05-19 78.00 78.70 75.50 77.30 0.1M
2021-05-18 77.30 77.50 76.50 77.50 0.0M
2021-05-17 77.70 78.00 76.40 77.40 0.0M
2021-05-14 78.70 79.00 77.10 77.70 0.0M
2021-05-12 79.20 79.80 78.00 79.50 0.0M
2021-05-11 81.40 81.40 78.40 79.20 0.0M
2021-05-10 83.20 83.20 80.60 81.40 0.0M
2021-05-07 83.10 83.50 81.80 83.20 0.0M
2021-05-06 85.00 85.00 82.20 83.10 0.1M
2021-05-05 85.00 86.00 84.00 85.00 0.1M
2021-05-04 87.90 87.90 84.70 85.00 0.1M
2021-05-03 89.50 89.50 87.50 87.90 0.0M
2021-04-30 90.00 90.00 88.40 89.50 0.0M
2021-04-29 92.00 92.00 89.00 89.90 0.1M
2021-04-28 91.00 91.00 88.40 89.80 0.0M
2021-04-27 91.70 91.80 90.60 91.10 0.0M
2021-04-26 93.20 94.50 90.60 91.70 0.1M
2021-04-23 93.50 94.50 91.50 93.30 0.0M
2021-04-22 93.10 94.20 92.40 94.20 0.0M
2021-04-21 90.00 94.60 90.00 92.60 0.1M
2021-04-20 98.70 98.70 90.20 90.20 0.3M
2021-04-19 91.30 91.70 88.80 89.10 0.0M
2021-04-16 90.00 91.40 89.50 91.20 0.0M
2021-04-15 88.50 90.20 88.50 89.80 0.0M
2021-04-14 89.00 90.00 88.50 88.50 0.0M
2021-04-13 89.00 90.10 87.90 89.50 0.1M
2021-04-12 90.50 90.50 87.70 88.60 0.0M
2021-04-09 88.40 90.50 88.10 90.20 0.0M
2021-04-08 87.90 88.70 87.70 88.30 0.0M
2021-04-07 91.50 91.50 87.90 87.90 0.0M
2021-04-06 92.00 94.00 91.50 91.50 0.0M
2021-04-01 91.00 92.30 91.00 92.00 0.0M
2021-03-31 89.00 91.90 89.00 91.00 0.0M
2021-03-30 88.90 90.35 87.70 89.00 0.0M
2021-03-29 91.00 91.00 88.55 88.90 0.0M
2021-03-26 88.80 90.90 88.80 90.15 0.0M
2021-03-25 90.70 90.90 87.50 88.80 0.1M
2021-03-24 93.50 93.50 90.60 90.70 0.0M
2021-03-23 93.05 94.85 93.00 93.00 0.0M
2021-03-22 94.30 95.10 93.60 94.65 0.0M
2021-03-19 95.30 95.30 93.40 94.30 0.0M
2021-03-18 93.60 95.90 93.00 94.35 0.1M
2021-03-17 95.00 95.65 93.45 93.80 0.0M
2021-03-16 95.40 96.50 94.55 95.55 0.1M
2021-03-15 94.30 97.05 93.00 95.40 0.1M
2021-03-12 95.40 96.30 92.45 93.00 0.1M
2021-03-11 93.20 95.35 92.35 95.30 0.2M
2021-03-10 93.30 93.85 92.60 93.00 0.0M
2021-03-09 93.50 94.25 92.50 94.00 0.0M
2021-03-08 91.40 93.70 90.55 93.50 0.1M
2021-03-05 96.00 98.00 90.50 91.40 0.1M
2021-03-04 94.45 94.45 90.90 92.70 0.0M
2021-03-03 93.00 94.75 93.00 94.45 0.0M
2021-03-02 94.80 95.30 92.90 94.85 0.1M
2021-03-01 94.00 95.75 94.00 94.80 0.0M
2021-02-26 91.20 94.25 91.00 94.00 0.1M
2021-02-25 94.55 94.55 92.30 92.90 0.1M
2021-02-24 94.50 95.05 92.50 92.75 0.1M
2021-02-23 96.95 96.95 91.45 94.50 0.1M
2021-02-22 97.90 98.00 96.00 96.65 0.0M
2021-02-19 97.70 97.70 96.05 97.70 0.0M
2021-02-18 98.60 98.60 95.15 97.70 0.1M
2021-02-17 98.70 99.80 98.00 98.60 0.0M
2021-02-16 99.40 99.55 98.40 98.70 0.0M
2021-02-15 99.50 99.80 98.25 99.40 0.1M
2021-02-12 97.20 99.85 97.20 99.50 0.0M
2021-02-11 97.00 99.50 97.00 99.20 0.1M
2021-02-10 98.40 99.20 96.75 96.90 0.0M
2021-02-09 98.00 98.95 96.70 98.40 0.0M
2021-02-08 98.05 98.90 96.00 98.00 0.1M
2021-02-05 100.60 101.60 98.05 98.50 0.2M
2021-02-04 99.50 100.80 98.50 99.80 0.1M
2021-02-03 100.50 101.00 98.75 100.50 0.1M
2021-02-02 100.00 101.60 99.35 99.90 0.1M
2021-02-01 102.00 102.10 98.45 99.85 0.1M
2021-01-29 91.05 102.50 89.40 102.40 1.2M
2021-01-28 91.85 92.35 88.55 91.00 0.1M
2021-01-27 96.10 98.35 90.25 91.85 0.2M
2021-01-26 93.30 93.85 91.40 92.25 0.1M
2021-01-25 94.00 95.50 93.00 93.30 0.1M
2021-01-22 95.00 95.30 92.95 93.00 0.1M
2021-01-21 96.05 96.95 95.00 95.40 0.2M
2021-01-20 98.00 98.75 96.05 96.05 0.1M
2021-01-19 99.05 99.60 93.95 98.00 0.4M
2021-01-18 100.30 100.90 97.00 98.90 0.3M
2021-01-15 103.40 104.50 99.80 100.30 0.2M
2021-01-14 100.00 102.50 99.50 102.50 0.2M
2021-01-13 100.00 101.70 99.10 100.10 0.1M
2021-01-12 102.20 103.10 96.50 100.00 0.7M
2021-01-11 95.00 102.90 94.15 100.70 1.2M
2021-01-08 93.90 96.00 93.50 95.00 0.4M
2021-01-07 94.00 95.10 91.80 93.85 1.2M
2021-01-05 94.50 95.10 92.30 93.50 0.4M
2021-01-04 95.35 96.45 93.60 94.85 0.4M