Bufab Holding AB

BUFAB
🏛️ 瑞典 →
88.00
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
2021-12-30 89.90 90.60 89.00 89.40 0.1M
2021-12-29 90.10 91.50 88.80 89.80 0.2M
2021-12-28 89.50 90.30 88.40 89.20 0.2M
2021-12-27 87.10 88.90 86.80 87.30 0.2M
2021-12-23 84.70 86.50 84.10 85.90 0.1M
2021-12-22 80.50 84.20 80.50 83.30 0.2M
2021-12-21 81.00 81.60 79.40 80.40 0.3M
2021-12-20 79.10 81.20 77.30 80.90 0.2M
2021-12-17 81.10 81.30 79.20 80.70 0.2M
2021-12-16 82.40 83.40 80.60 81.00 0.3M
2021-12-15 79.40 81.50 79.30 81.00 0.2M
2021-12-14 85.00 85.90 79.00 79.00 0.6M
2021-12-13 84.60 87.50 84.60 85.10 0.2M
2021-12-10 86.40 86.40 84.30 84.70 0.1M
2021-12-09 85.70 88.00 85.30 86.40 0.7M
2021-12-08 84.00 86.90 83.90 85.20 0.5M
2021-12-07 79.40 84.60 79.40 84.00 0.4M
2021-12-06 81.00 82.40 78.10 79.10 0.2M
2021-12-03 83.20 84.00 81.10 81.20 0.2M
2021-12-02 83.70 84.20 80.70 83.10 0.2M
2021-12-01 85.80 85.80 82.00 84.90 0.3M
2021-11-30 82.60 85.60 81.20 85.60 0.6M
2021-11-29 80.00 84.30 80.00 83.40 0.3M
2021-11-26 82.00 82.80 80.00 80.00 0.4M
2021-11-25 83.00 85.10 82.40 83.80 0.2M
2021-11-24 82.30 84.00 80.60 81.90 0.2M
2021-11-23 85.90 85.90 81.20 82.30 0.7M
2021-11-22 86.70 88.00 85.60 85.90 0.3M
2021-11-19 87.80 88.80 86.70 86.70 0.4M
2021-11-18 83.40 88.30 82.70 87.70 0.9M
2021-11-17 81.40 83.20 81.30 82.40 0.1M
2021-11-16 82.40 82.40 81.00 81.40 0.2M
2021-11-15 81.30 82.20 79.80 82.20 0.1M
2021-11-12 79.40 81.30 78.60 81.30 0.2M
2021-11-11 77.30 79.50 76.60 79.40 0.3M
2021-11-10 78.80 78.90 75.70 77.30 0.9M
2021-11-09 80.40 80.40 77.10 79.10 0.2M
2021-11-08 74.80 79.90 74.80 79.60 0.4M
2021-11-05 78.80 80.00 73.70 74.40 0.3M
2021-11-04 76.40 78.30 75.30 78.30 0.5M
2021-11-03 72.90 76.60 72.60 76.20 0.3M
2021-11-02 76.40 76.80 73.00 73.00 0.2M
2021-11-01 74.10 77.70 74.00 76.50 0.2M
2021-10-29 72.30 74.10 71.50 73.20 0.3M
2021-10-28 72.90 73.10 71.20 72.50 0.2M
2021-10-27 76.50 76.50 72.90 72.90 0.4M
2021-10-26 74.70 76.50 74.60 75.80 0.2M
2021-10-25 74.00 74.70 72.60 74.70 0.3M
2021-10-22 74.00 74.40 72.90 73.80 0.1M
2021-10-21 72.70 75.80 71.80 73.40 0.5M
2021-10-20 71.00 72.90 70.70 72.60 0.5M
2021-10-19 72.60 72.60 70.80 71.50 0.2M
2021-10-18 71.40 72.90 70.00 72.50 0.3M
2021-10-15 71.60 73.40 70.80 71.60 0.3M
2021-10-14 70.00 71.80 69.70 71.30 0.3M
2021-10-13 65.60 69.70 64.80 69.40 0.4M
2021-10-12 64.00 65.10 62.00 65.10 0.2M
2021-10-11 65.00 65.00 61.60 63.40 0.2M
2021-10-08 62.80 64.70 61.70 64.30 0.3M
2021-10-07 62.90 63.50 61.80 62.80 0.2M
2021-10-06 62.00 62.60 60.20 62.40 0.7M
2021-10-05 60.90 62.40 60.40 62.00 0.2M
2021-10-04 61.40 62.60 60.60 60.90 0.3M
2021-10-01 62.00 62.60 60.20 61.40 0.1M
2021-09-30 61.50 64.00 61.50 62.60 0.1M
2021-09-29 61.80 62.90 61.00 61.50 0.2M
2021-09-28 64.80 64.80 60.90 61.80 0.4M
2021-09-27 65.50 66.60 64.20 64.90 0.4M
2021-09-24 64.70 65.70 64.40 65.50 0.2M
2021-09-23 64.10 65.00 63.60 64.10 0.2M
2021-09-22 62.40 64.00 62.10 63.60 0.2M
2021-09-21 65.80 66.40 62.30 62.40 0.3M
2021-09-20 67.60 67.60 65.60 66.40 0.2M
2021-09-17 66.90 69.00 66.90 67.70 0.8M
2021-09-16 66.10 67.30 65.50 66.90 0.1M
2021-09-15 66.90 68.50 66.10 66.70 0.4M
2021-09-14 65.30 67.20 64.50 66.90 0.1M
2021-09-13 67.00 67.30 65.10 65.30 0.1M
2021-09-10 67.70 68.30 66.20 66.80 0.5M
2021-09-09 66.70 67.70 65.70 67.70 0.1M
2021-09-08 67.80 68.80 65.10 66.70 1.1M
2021-09-07 65.70 68.30 65.50 68.00 0.7M
2021-09-06 65.80 66.80 65.50 65.70 0.1M
2021-09-03 66.00 67.20 65.10 65.60 0.4M
2021-09-02 65.30 66.40 65.00 66.00 0.4M
2021-09-01 66.00 67.00 64.70 65.30 0.1M
2021-08-31 66.20 68.00 65.40 66.00 0.6M
2021-08-30 68.40 70.30 65.90 66.20 0.1M
2021-08-27 66.10 68.40 65.60 68.10 0.4M
2021-08-26 64.50 66.20 63.70 66.00 0.4M
2021-08-25 64.40 64.90 63.90 64.50 0.1M
2021-08-24 65.70 66.40 64.30 64.40 0.1M
2021-08-23 64.00 66.60 64.00 65.70 0.1M
2021-08-20 63.10 63.90 61.90 63.80 0.3M
2021-08-19 64.90 64.90 62.80 63.10 0.4M
2021-08-18 63.40 65.40 63.00 64.90 0.2M
2021-08-17 62.70 64.10 62.40 63.50 0.2M
2021-08-16 65.00 65.20 62.50 63.60 0.1M
2021-08-13 65.10 66.90 65.10 65.50 0.1M
2021-08-12 66.00 66.40 64.60 65.10 0.1M
2021-08-11 64.50 66.20 63.00 65.90 0.4M
2021-08-10 63.60 66.00 63.10 64.50 0.4M
2021-08-09 70.60 70.60 63.20 63.60 0.6M
2021-08-06 70.00 71.40 68.00 70.60 0.2M
2021-08-05 69.20 69.70 68.60 69.00 0.1M
2021-08-04 67.20 69.30 67.20 69.10 0.2M
2021-08-03 66.60 67.50 65.60 67.20 0.1M
2021-08-02 67.00 68.50 65.90 66.60 0.1M
2021-07-30 65.20 67.00 64.10 66.60 0.1M
2021-07-29 65.70 66.20 64.50 64.80 0.2M
2021-07-28 64.20 66.80 63.10 65.50 0.2M
2021-07-27 65.10 65.80 64.00 64.20 0.1M
2021-07-26 63.60 65.90 63.60 65.00 0.1M
2021-07-23 62.00 63.80 62.00 63.60 0.1M
2021-07-22 62.80 63.50 62.00 62.50 0.1M
2021-07-21 61.10 63.20 61.10 62.80 0.1M
2021-07-20 62.60 62.60 60.00 61.10 0.2M
2021-07-19 63.60 63.70 61.10 62.10 0.4M
2021-07-16 63.00 63.60 61.50 63.60 0.3M
2021-07-15 64.30 64.70 60.40 61.40 0.3M
2021-07-14 65.40 65.60 63.50 64.30 0.3M
2021-07-13 61.80 67.00 61.80 65.40 0.6M
2021-07-12 57.50 59.10 56.60 59.10 0.1M
2021-07-09 57.00 57.80 56.20 57.60 0.1M
2021-07-08 56.10 57.00 55.40 57.00 0.5M
2021-07-07 52.80 56.30 52.80 56.10 0.5M
2021-07-06 50.80 52.90 50.40 52.70 0.3M
2021-07-05 49.70 51.30 49.40 50.80 0.7M
2021-07-02 48.70 50.00 48.70 49.70 0.1M
2021-07-01 47.40 48.80 47.40 48.50 0.1M
2021-06-30 48.70 48.90 47.30 47.40 0.1M
2021-06-29 47.60 48.90 47.60 48.80 0.1M
2021-06-28 47.50 47.90 47.30 47.60 0.0M
2021-06-24 47.30 47.80 46.60 47.40 0.2M
2021-06-23 47.40 47.40 46.70 47.30 0.1M
2021-06-22 48.70 48.80 47.20 47.40 0.1M
2021-06-21 48.00 49.50 47.00 48.60 0.1M
2021-06-18 49.60 50.90 49.00 49.00 0.3M
2021-06-17 49.60 50.60 49.30 49.40 0.0M
2021-06-16 51.20 51.20 49.30 50.30 0.1M
2021-06-15 50.20 51.90 50.20 50.50 0.1M
2021-06-14 49.00 50.40 49.00 50.00 1.4M
2021-06-11 47.90 50.20 47.60 49.00 0.2M
2021-06-10 47.20 48.10 46.70 48.10 0.1M
2021-06-09 48.20 48.20 47.10 47.40 0.1M
2021-06-08 48.00 49.00 46.60 48.40 0.1M
2021-06-07 48.70 49.30 48.00 48.00 0.1M
2021-06-04 47.80 49.00 47.80 48.70 0.1M
2021-06-03 48.40 48.80 48.10 48.30 0.0M
2021-06-02 48.60 48.70 47.10 48.40 0.2M
2021-06-01 48.90 49.40 48.00 48.60 0.1M
2021-05-31 49.00 49.70 48.60 48.90 0.1M
2021-05-28 47.40 48.90 47.10 48.50 0.1M
2021-05-27 46.20 47.50 46.20 47.20 0.1M
2021-05-26 47.40 47.40 46.20 46.50 0.3M
2021-05-25 47.30 47.80 46.80 47.10 0.1M
2021-05-24 47.30 47.80 46.40 47.30 0.1M
2021-05-21 47.00 47.40 46.70 47.10 0.1M
2021-05-20 47.20 47.40 46.20 47.00 0.1M
2021-05-19 47.40 47.60 45.90 46.60 0.1M
2021-05-18 47.00 48.00 47.00 47.80 0.0M
2021-05-17 46.10 47.80 46.10 47.00 0.1M
2021-05-14 46.80 46.90 45.80 46.30 0.4M
2021-05-12 45.80 46.80 45.80 46.70 0.1M
2021-05-11 46.90 46.90 45.70 46.00 0.4M
2021-05-10 46.60 47.40 45.90 47.10 0.1M
2021-05-07 46.00 47.20 45.30 46.60 0.2M
2021-05-06 46.00 46.30 44.60 45.70 0.1M
2021-05-05 44.00 46.30 44.00 46.00 0.2M
2021-05-04 45.70 45.70 43.60 44.10 0.4M
2021-05-03 45.10 46.10 45.10 45.70 0.2M
2021-04-30 47.60 47.60 44.80 44.90 0.2M
2021-04-29 48.20 48.60 46.30 46.50 0.2M
2021-04-28 49.00 49.30 48.00 48.20 0.3M
2021-04-27 49.90 50.00 48.60 48.70 0.1M
2021-04-26 49.80 50.10 48.80 49.70 0.1M
2021-04-23 49.60 50.10 48.30 49.80 0.4M
2021-04-22 49.10 49.80 48.40 49.50 0.2M
2021-04-21 50.70 51.30 46.60 48.60 1.2M
2021-04-20 49.30 52.90 48.50 50.30 1.0M
2021-04-19 47.50 48.40 47.10 47.50 0.1M
2021-04-16 47.20 47.80 46.70 47.50 0.6M
2021-04-15 45.50 47.20 45.40 47.10 0.1M
2021-04-14 44.90 46.00 44.90 45.30 0.1M
2021-04-13 45.90 46.00 45.00 45.50 0.1M
2021-04-12 46.40 46.40 45.10 45.60 0.1M
2021-04-09 45.40 46.00 45.20 46.00 0.2M
2021-04-08 45.40 45.40 45.00 45.40 0.2M
2021-04-07 45.80 46.50 44.70 45.40 0.6M
2021-04-06 43.40 45.20 42.80 45.20 0.4M
2021-04-01 43.10 43.70 43.00 43.40 0.1M
2021-03-31 43.20 43.80 43.00 43.10 0.2M
2021-03-30 43.70 43.80 42.70 43.10 0.1M
2021-03-29 44.60 44.60 43.10 43.20 0.5M
2021-03-26 44.90 45.00 44.20 44.70 0.2M
2021-03-25 42.70 44.00 41.70 43.90 0.2M
2021-03-24 41.90 43.20 41.90 42.70 0.1M
2021-03-23 44.10 44.10 42.10 43.00 0.1M
2021-03-22 44.40 44.70 43.50 44.00 0.1M
2021-03-19 44.90 45.30 44.30 44.50 0.1M
2021-03-18 45.30 46.40 44.00 44.90 0.3M
2021-03-17 44.60 45.00 43.40 43.60 0.2M
2021-03-16 43.60 45.70 43.60 44.80 0.2M
2021-03-15 45.90 46.00 43.70 43.90 0.2M
2021-03-12 45.00 45.30 44.00 44.20 0.1M
2021-03-11 44.40 45.60 44.40 45.00 0.2M
2021-03-10 43.40 45.10 42.30 44.30 0.3M
2021-03-09 42.10 43.40 41.70 43.30 0.1M
2021-03-08 41.60 42.60 41.10 42.60 0.1M
2021-03-05 42.60 42.60 41.00 41.60 0.1M
2021-03-04 42.70 43.30 42.10 42.60 0.1M
2021-03-03 42.80 44.00 42.40 43.40 0.1M
2021-03-02 42.00 43.40 41.90 42.80 0.2M
2021-03-01 42.10 42.50 41.20 41.60 0.1M
2021-02-26 41.00 42.10 40.50 42.10 0.2M
2021-02-25 42.00 42.60 41.80 41.80 0.1M
2021-02-24 42.20 42.90 41.90 41.90 0.1M
2021-02-23 43.40 43.40 40.40 42.10 0.2M
2021-02-22 43.30 43.50 42.60 43.30 0.1M
2021-02-19 42.70 43.50 42.20 43.30 0.1M
2021-02-18 42.40 43.10 42.10 42.70 0.2M
2021-02-17 43.90 44.60 42.20 42.40 0.4M
2021-02-16 43.20 43.50 42.30 42.40 0.2M
2021-02-15 41.40 43.50 41.40 43.20 0.4M
2021-02-12 41.70 41.80 40.30 40.70 0.3M
2021-02-11 38.60 41.70 38.16 41.70 1.3M
2021-02-10 39.36 39.36 37.88 38.12 0.1M
2021-02-09 39.40 39.52 38.00 38.28 0.2M
2021-02-08 39.04 39.64 38.92 39.08 0.1M
2021-02-05 39.48 40.40 39.04 39.20 0.2M
2021-02-04 39.40 39.60 38.80 39.48 0.6M
2021-02-03 39.80 39.84 39.04 39.40 0.2M
2021-02-02 38.80 39.60 38.68 39.60 0.5M
2021-02-01 37.84 38.96 37.48 38.96 0.1M
2021-01-29 39.04 39.04 37.84 37.84 0.1M
2021-01-28 37.68 39.56 36.72 39.20 0.4M
2021-01-27 39.60 39.60 37.08 37.92 0.3M
2021-01-26 38.20 39.68 37.48 39.68 0.5M
2021-01-25 40.60 40.70 38.16 38.48 0.2M
2021-01-22 41.00 41.00 40.20 40.60 0.1M
2021-01-21 41.10 41.30 40.30 41.00 0.1M
2021-01-20 39.20 41.50 39.20 41.10 0.6M
2021-01-19 40.20 40.20 38.64 39.60 0.2M
2021-01-18 40.20 40.60 39.88 40.20 0.3M
2021-01-15 42.90 43.80 39.88 40.30 0.9M
2021-01-14 40.30 42.90 40.30 42.90 0.4M
2021-01-13 40.30 40.40 39.48 40.30 0.4M
2021-01-12 40.10 40.50 39.40 40.20 0.1M
2021-01-11 40.60 41.00 39.60 40.20 0.3M
2021-01-08 40.50 41.40 40.50 40.80 0.2M
2021-01-07 39.52 40.90 39.52 40.50 0.2M
2021-01-05 39.96 39.96 38.72 39.52 0.1M
2021-01-04 38.88 40.20 38.04 39.96 0.3M