Bufab Holding AB

BUFAB
🏛️ 瑞典 →
88.36
最后更新: 2025-09-30
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 78.00 78.12 76.76 77.28 0.1M
2023-12-28 78.72 78.72 77.12 77.80 0.2M
2023-12-27 77.68 78.72 77.12 77.52 0.3M
2023-12-22 77.60 77.80 76.32 77.68 0.3M
2023-12-21 77.64 78.60 76.72 77.60 0.4M
2023-12-20 78.36 79.72 77.48 79.16 0.3M
2023-12-19 75.96 78.72 75.96 78.36 0.3M
2023-12-18 77.16 77.88 75.48 77.00 0.5M
2023-12-15 77.68 79.00 77.16 78.32 0.6M
2023-12-14 74.80 79.52 74.80 77.52 1.2M
2023-12-13 71.32 74.24 71.32 73.84 1.4M
2023-12-12 70.76 71.84 70.40 71.32 0.5M
2023-12-11 69.80 71.20 69.80 70.88 0.8M
2023-12-08 68.80 70.20 68.80 69.80 0.3M
2023-12-07 68.00 68.88 67.64 68.80 0.2M
2023-12-06 66.12 68.08 65.84 68.00 0.3M
2023-12-05 63.80 65.24 63.68 65.04 0.1M
2023-12-04 63.96 64.80 63.36 63.80 0.1M
2023-12-01 63.28 64.64 63.20 63.96 0.2M
2023-11-30 63.60 64.28 62.52 63.28 0.2M
2023-11-29 62.72 64.12 62.72 64.08 0.2M
2023-11-28 62.76 63.04 61.80 62.60 0.1M
2023-11-27 63.00 63.96 62.72 62.76 0.1M
2023-11-24 63.60 63.60 62.80 63.00 0.2M
2023-11-23 61.88 63.64 61.64 63.00 0.3M
2023-11-22 60.60 62.00 60.60 61.68 0.2M
2023-11-21 61.60 61.96 60.44 60.60 0.1M
2023-11-20 61.08 61.88 60.76 61.04 0.1M
2023-11-17 58.72 61.24 58.72 61.08 0.2M
2023-11-16 60.00 60.88 59.16 59.40 0.1M
2023-11-15 60.60 62.68 60.04 60.60 0.2M
2023-11-14 57.04 60.80 57.00 60.68 0.3M
2023-11-13 56.00 57.24 55.68 57.04 0.2M
2023-11-10 57.00 57.00 55.56 56.00 0.1M
2023-11-09 55.52 57.48 55.08 57.36 0.2M
2023-11-08 55.04 56.04 54.52 55.52 0.3M
2023-11-07 54.76 55.44 54.40 55.16 0.3M
2023-11-06 55.88 56.16 54.64 54.80 0.1M
2023-11-03 54.72 55.96 54.56 55.68 0.1M
2023-11-02 52.44 55.28 52.44 54.56 0.2M
2023-11-01 53.00 53.12 51.64 52.44 0.1M
2023-10-31 52.32 52.88 51.36 52.88 0.2M
2023-10-30 51.00 52.64 51.00 51.52 0.2M
2023-10-27 50.96 51.68 49.56 51.32 0.7M
2023-10-26 47.48 51.84 45.52 51.20 1.4M
2023-10-25 49.72 49.72 48.40 48.80 0.2M
2023-10-24 50.88 50.88 49.32 49.88 0.2M
2023-10-23 49.20 49.84 48.76 49.84 0.1M
2023-10-20 50.00 50.28 48.80 49.76 0.5M
2023-10-19 50.16 50.60 49.80 50.08 0.1M
2023-10-18 51.16 51.32 49.88 50.08 0.2M
2023-10-17 51.96 52.08 50.64 51.20 0.1M
2023-10-16 51.20 53.04 51.20 51.96 0.2M
2023-10-13 55.04 55.04 51.84 52.08 0.3M
2023-10-12 55.40 56.28 54.96 55.04 0.3M
2023-10-11 55.80 56.08 54.72 55.76 0.2M
2023-10-10 53.80 55.44 53.80 55.44 0.1M
2023-10-09 54.20 54.48 53.44 53.60 0.2M
2023-10-06 53.40 54.92 53.40 54.44 0.2M
2023-10-05 53.84 54.76 53.80 53.80 0.1M
2023-10-04 53.88 54.24 53.04 53.84 0.3M
2023-10-03 54.60 54.60 53.92 53.92 0.2M
2023-10-02 55.16 56.16 54.40 54.60 0.2M
2023-09-29 54.96 55.68 54.96 55.16 0.1M
2023-09-28 53.68 54.72 53.12 54.64 0.3M
2023-09-27 53.64 54.36 53.44 53.68 0.1M
2023-09-26 54.80 54.80 53.20 53.60 0.1M
2023-09-25 55.76 56.36 54.00 54.76 0.2M
2023-09-22 56.16 56.60 55.36 55.76 0.1M
2023-09-21 55.56 56.64 54.96 56.20 0.1M
2023-09-20 54.76 56.20 54.28 56.12 0.2M
2023-09-19 56.64 56.64 54.56 54.76 0.1M
2023-09-18 56.52 56.84 56.16 56.68 0.1M
2023-09-15 57.72 57.72 56.28 56.52 0.2M
2023-09-14 55.84 56.60 54.68 56.48 0.1M
2023-09-13 56.00 56.12 55.12 55.84 0.1M
2023-09-12 57.76 57.76 56.00 56.04 0.2M
2023-09-11 58.24 58.28 57.28 57.76 0.1M
2023-09-08 58.80 58.80 57.80 58.04 0.3M
2023-09-07 59.72 59.88 57.60 58.20 0.1M
2023-09-06 60.00 60.28 58.76 59.88 0.1M
2023-09-05 60.76 61.16 59.28 60.00 0.1M
2023-09-04 59.56 61.28 59.56 60.80 0.1M
2023-09-01 59.04 59.80 58.28 59.56 1.4M
2023-08-31 58.32 59.20 58.32 59.04 0.1M
2023-08-30 59.60 60.28 58.72 58.88 0.1M
2023-08-29 57.68 59.16 57.24 58.92 0.3M
2023-08-28 56.92 58.04 56.92 57.68 0.1M
2023-08-25 56.80 57.72 56.20 56.92 0.3M
2023-08-24 57.44 58.44 56.56 57.00 0.2M
2023-08-23 56.92 57.64 56.72 57.44 0.1M
2023-08-22 56.36 57.16 56.26 56.92 0.2M
2023-08-21 57.00 57.36 56.12 56.36 0.1M
2023-08-18 57.48 57.48 56.48 57.08 0.2M
2023-08-17 59.20 59.36 57.48 57.72 0.4M
2023-08-16 59.00 59.96 58.32 59.68 0.1M
2023-08-15 61.44 61.44 57.64 59.16 0.2M
2023-08-14 59.16 59.76 58.64 59.48 0.0M
2023-08-11 59.32 59.96 58.92 59.16 0.1M
2023-08-10 59.40 59.84 58.92 59.52 0.1M
2023-08-09 59.72 59.80 58.48 59.32 0.2M
2023-08-08 59.80 60.12 59.00 59.20 0.1M
2023-08-07 61.56 61.72 59.00 60.00 0.1M
2023-08-04 60.88 61.72 60.24 61.68 0.1M
2023-08-03 60.60 61.32 60.56 60.88 0.1M
2023-08-02 61.36 61.36 59.84 61.00 0.1M
2023-08-01 60.76 61.64 60.76 61.36 0.1M
2023-07-31 61.88 62.12 61.12 61.60 0.1M
2023-07-28 61.76 62.08 61.44 61.84 0.1M
2023-07-27 61.24 62.56 61.20 62.40 0.2M
2023-07-26 62.00 62.12 60.96 61.20 0.2M
2023-07-25 60.56 62.20 60.56 62.00 0.2M
2023-07-24 59.24 60.84 59.24 60.56 0.1M
2023-07-21 60.80 60.80 59.16 60.16 0.6M
2023-07-20 59.00 60.44 58.24 60.36 0.4M
2023-07-19 59.24 59.64 58.20 59.20 0.4M
2023-07-18 59.08 59.64 58.32 58.88 0.3M
2023-07-17 60.84 61.28 59.00 59.12 0.3M
2023-07-14 61.20 61.72 60.44 61.04 0.6M
2023-07-13 70.60 70.60 60.36 61.00 1.9M
2023-07-12 69.56 70.60 68.28 70.40 0.3M
2023-07-11 69.44 70.20 69.12 69.60 0.2M
2023-07-10 71.48 71.76 69.20 69.44 0.2M
2023-07-07 69.00 71.52 68.40 71.48 0.3M
2023-07-06 69.04 70.08 68.44 69.00 0.2M
2023-07-05 69.72 69.76 68.92 69.04 0.1M
2023-07-04 70.20 70.24 68.52 70.04 0.3M
2023-07-03 73.88 74.20 69.80 70.20 0.2M
2023-06-30 73.12 73.96 72.36 73.76 0.2M
2023-06-29 73.96 74.48 71.72 73.12 0.5M
2023-06-28 70.88 71.56 70.00 71.56 0.3M
2023-06-27 70.08 70.64 69.00 70.20 0.3M
2023-06-26 70.84 71.16 68.76 69.80 0.2M
2023-06-22 70.12 70.92 69.12 70.72 0.4M
2023-06-21 70.64 70.96 70.00 70.56 0.1M
2023-06-20 71.20 71.60 69.92 70.64 0.4M
2023-06-19 72.00 72.20 70.52 71.36 0.2M
2023-06-16 73.80 73.80 71.72 72.12 0.7M
2023-06-15 75.20 76.18 72.96 73.40 0.4M
2023-06-14 76.80 76.80 74.80 75.28 0.1M
2023-06-13 75.28 77.28 74.88 75.84 0.3M
2023-06-12 72.80 75.04 72.68 75.04 0.9M
2023-06-09 72.88 72.88 71.84 72.48 0.4M
2023-06-08 72.48 72.84 71.40 72.52 0.2M
2023-06-07 72.24 72.96 71.88 72.60 0.3M
2023-06-05 73.00 73.36 71.80 72.24 0.3M
2023-06-02 71.64 72.72 71.24 72.48 0.5M
2023-06-01 70.52 71.16 68.72 71.16 0.2M
2023-05-31 69.72 70.68 69.28 70.52 0.7M
2023-05-30 71.28 71.28 68.48 69.68 0.7M
2023-05-29 72.40 72.80 70.88 71.28 0.4M
2023-05-26 70.40 72.24 69.72 72.04 0.2M
2023-05-25 69.96 70.72 69.12 70.28 0.4M
2023-05-24 71.40 71.52 69.72 69.96 0.4M
2023-05-23 74.20 74.24 72.00 72.56 0.5M
2023-05-22 74.84 74.92 73.72 74.20 0.6M
2023-05-19 75.00 75.04 73.76 74.84 0.4M
2023-05-17 73.00 73.80 72.64 73.40 0.1M
2023-05-16 73.28 73.88 72.76 73.00 0.3M
2023-05-15 72.52 74.04 72.48 73.28 0.3M
2023-05-12 73.12 73.84 72.44 72.48 0.2M
2023-05-11 71.00 72.12 70.84 72.00 0.2M
2023-05-10 69.80 71.80 69.76 71.00 0.4M
2023-05-09 69.72 70.04 68.92 70.04 0.4M
2023-05-08 70.08 70.08 68.32 69.72 0.2M
2023-05-05 69.04 70.16 69.00 70.08 0.3M
2023-05-04 69.92 70.16 68.84 69.04 0.3M
2023-05-03 68.12 70.20 67.80 69.92 0.4M
2023-05-02 67.80 68.12 67.40 68.12 0.4M
2023-04-28 68.40 68.44 67.04 67.92 1.1M
2023-04-27 66.00 67.56 65.08 67.56 0.4M
2023-04-26 65.52 66.16 64.08 65.92 1.4M
2023-04-25 67.00 68.60 64.92 65.52 0.7M
2023-04-24 64.04 67.16 63.96 67.00 1.5M
2023-04-21 61.80 64.12 60.80 63.20 0.7M
2023-04-20 56.60 61.76 56.52 61.40 1.3M
2023-04-19 55.40 55.48 54.32 54.44 0.2M
2023-04-18 54.60 55.60 54.24 55.36 0.2M
2023-04-17 55.00 55.68 54.48 54.92 0.2M
2023-04-14 54.72 55.56 54.36 55.00 0.2M
2023-04-13 54.24 54.88 53.76 54.28 0.2M
2023-04-12 54.20 54.92 53.76 54.24 0.2M
2023-04-11 52.44 53.72 52.40 53.68 0.2M
2023-04-06 52.08 52.64 52.00 52.44 0.1M
2023-04-05 54.32 54.32 51.84 52.28 0.4M
2023-04-04 53.56 55.40 53.16 54.32 0.4M
2023-04-03 55.20 55.24 53.08 53.16 0.1M
2023-03-31 54.60 55.70 54.00 55.30 0.3M
2023-03-30 52.60 54.60 52.50 54.60 0.3M
2023-03-29 50.50 52.50 50.50 52.50 0.9M
2023-03-28 50.50 51.10 50.00 50.10 0.1M
2023-03-27 50.60 50.90 49.80 50.50 0.2M
2023-03-24 51.90 51.90 49.50 49.70 0.2M
2023-03-23 51.30 52.00 50.70 51.80 0.1M
2023-03-22 52.60 52.60 51.60 51.90 0.2M
2023-03-21 51.60 52.60 51.10 52.60 0.3M
2023-03-20 50.70 51.40 49.50 50.80 0.5M
2023-03-17 53.20 53.20 50.80 51.10 0.5M
2023-03-16 51.70 52.30 50.20 52.30 0.4M
2023-03-15 53.20 53.20 50.50 50.50 0.3M
2023-03-14 51.90 53.70 51.70 53.20 0.5M
2023-03-13 53.00 53.30 50.90 51.90 0.5M
2023-03-10 53.20 54.30 52.60 53.40 0.3M
2023-03-09 54.50 54.50 53.00 54.00 0.3M
2023-03-08 54.90 54.90 53.80 54.50 0.2M
2023-03-07 56.00 56.50 54.80 54.90 0.2M
2023-03-06 55.40 56.20 55.40 56.10 0.2M
2023-03-03 54.80 55.50 54.40 55.30 0.2M
2023-03-02 54.70 54.90 53.90 54.40 0.3M
2023-03-01 54.70 55.80 54.50 54.70 0.2M
2023-02-28 54.80 55.10 54.00 54.70 0.3M
2023-02-27 53.60 55.10 53.50 54.90 0.1M
2023-02-24 55.20 55.30 52.90 53.30 0.2M
2023-02-23 53.60 55.70 53.60 55.00 0.3M
2023-02-22 55.10 55.10 52.90 53.60 0.3M
2023-02-21 56.00 56.10 54.80 55.00 0.3M
2023-02-20 56.80 57.50 55.60 56.00 0.7M
2023-02-17 56.30 57.20 55.90 56.70 0.2M
2023-02-16 57.40 57.50 56.10 56.90 0.2M
2023-02-15 56.20 57.00 55.80 56.80 0.3M
2023-02-14 54.40 57.20 54.40 56.20 0.8M
2023-02-13 51.80 54.40 51.80 54.00 0.4M
2023-02-10 54.00 54.60 51.30 51.50 1.0M
2023-02-09 57.40 57.60 51.80 54.50 1.5M
2023-02-08 58.50 58.80 57.40 57.60 0.3M
2023-02-07 57.70 58.20 57.40 57.90 0.2M
2023-02-06 58.50 58.50 57.40 57.70 0.3M
2023-02-03 58.80 58.90 57.60 58.50 0.3M
2023-02-02 56.20 58.90 56.20 58.90 0.5M
2023-02-01 54.10 56.00 54.10 55.80 0.3M
2023-01-31 54.20 54.20 53.00 54.10 0.3M
2023-01-30 55.00 55.00 53.70 54.40 0.5M
2023-01-27 53.90 55.10 53.50 54.60 0.3M
2023-01-26 53.50 54.80 53.50 53.80 0.4M
2023-01-25 54.70 54.70 53.10 53.30 0.9M
2023-01-24 54.00 54.50 53.10 54.30 0.6M
2023-01-23 52.30 54.20 52.20 53.40 0.6M
2023-01-20 50.50 52.30 50.10 52.00 0.5M
2023-01-19 50.00 51.10 49.30 49.70 0.4M
2023-01-18 50.10 51.40 49.80 50.20 1.3M
2023-01-17 49.70 50.10 49.00 49.90 0.3M
2023-01-16 49.10 49.80 48.70 49.70 0.4M
2023-01-13 48.60 49.40 48.30 49.00 0.4M
2023-01-12 47.60 48.90 46.90 48.60 0.3M
2023-01-11 46.40 48.60 46.30 47.60 0.8M
2023-01-10 47.40 47.40 46.00 46.40 0.2M
2023-01-09 48.40 49.20 47.40 47.60 0.7M
2023-01-05 47.70 48.00 46.90 47.50 0.1M
2023-01-04 49.10 49.50 47.40 47.60 0.2M
2023-01-03 47.20 49.10 47.20 49.00 0.2M
2023-01-02 46.90 47.90 46.90 47.30 0.1M