Cinis Fertilizer AB

CINIS
🏛️ 瑞典 →
0.56
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 33.00 33.45 32.85 33.45 0.0M
2023-12-28 32.95 33.00 32.90 33.00 0.0M
2023-12-27 32.05 33.00 32.05 32.95 0.0M
2023-12-22 31.95 32.05 30.60 32.05 0.0M
2023-12-21 30.95 31.75 30.60 31.50 0.0M
2023-12-20 31.75 31.75 30.65 30.80 0.0M
2023-12-19 30.80 32.20 30.80 31.75 0.0M
2023-12-18 31.85 31.85 30.55 30.80 0.0M
2023-12-15 30.00 31.95 30.00 31.40 0.0M
2023-12-14 28.10 30.30 28.10 30.00 0.0M
2023-12-13 27.80 29.70 27.25 28.25 0.0M
2023-12-12 30.00 30.00 27.40 27.85 0.0M
2023-12-11 30.45 30.55 29.20 29.45 0.0M
2023-12-08 30.85 31.45 29.80 30.00 0.0M
2023-12-07 31.25 31.55 29.20 30.00 0.1M
2023-12-06 31.25 31.95 30.95 31.55 0.0M
2023-12-05 32.00 32.65 30.45 31.85 0.0M
2023-12-04 33.00 33.00 32.20 32.60 0.0M
2023-12-01 34.00 34.00 33.10 33.90 0.0M
2023-11-30 34.00 36.00 33.90 34.75 0.0M
2023-11-29 33.00 35.75 32.60 34.80 0.0M
2023-11-28 33.50 33.50 32.55 33.50 0.0M
2023-11-27 34.75 35.00 33.00 34.40 0.2M
2023-11-24 37.05 38.15 34.80 34.80 0.0M
2023-11-23 36.90 37.35 35.25 37.35 0.2M
2023-11-22 36.60 36.60 36.00 36.30 0.2M
2023-11-21 36.00 36.80 35.10 36.80 0.0M
2023-11-20 36.20 36.90 35.20 36.15 0.0M
2023-11-17 36.10 36.95 35.00 36.20 0.0M
2023-11-16 35.00 37.00 34.95 36.90 0.0M
2023-11-15 36.00 37.00 35.00 36.45 0.0M
2023-11-14 34.20 35.85 34.20 35.30 0.0M
2023-11-13 33.90 35.05 33.90 34.20 0.0M
2023-11-10 34.10 37.30 33.25 34.00 0.0M
2023-11-09 33.35 35.50 33.00 33.75 0.1M
2023-11-08 34.20 35.65 33.00 33.50 0.0M
2023-11-07 34.70 35.50 34.00 34.00 0.0M
2023-11-06 35.60 35.60 34.30 34.70 0.0M
2023-11-03 36.00 36.00 34.55 35.75 0.0M
2023-11-02 34.90 35.45 34.30 34.80 0.0M
2023-11-01 35.50 36.10 34.55 34.80 0.0M
2023-10-31 36.35 36.35 34.00 34.80 0.0M
2023-10-30 36.45 36.50 35.50 36.35 0.0M
2023-10-27 37.00 37.35 36.00 36.65 0.0M
2023-10-26 38.70 39.25 37.05 37.70 0.0M
2023-10-25 39.45 39.45 38.25 38.70 0.0M
2023-10-24 38.25 39.20 38.25 38.95 0.0M
2023-10-23 38.20 39.30 37.15 39.25 0.0M
2023-10-20 38.00 39.30 37.00 38.20 0.0M
2023-10-19 39.30 39.30 37.70 39.30 0.0M
2023-10-18 39.40 39.40 38.20 39.30 0.0M
2023-10-17 38.90 39.35 38.05 39.35 0.0M
2023-10-16 38.95 39.20 37.80 38.90 0.0M
2023-10-13 37.35 39.25 37.15 37.15 0.0M
2023-10-12 37.65 38.00 36.50 37.35 0.0M
2023-10-11 36.40 39.25 35.60 37.65 0.0M
2023-10-10 36.95 36.95 34.90 36.35 0.0M
2023-10-09 35.95 38.90 35.55 36.45 0.0M
2023-10-06 36.00 39.75 35.50 35.50 0.0M
2023-10-05 36.30 39.85 35.25 35.80 0.0M
2023-10-04 36.20 36.95 35.70 36.20 0.0M
2023-10-03 37.60 38.90 35.70 36.20 0.0M
2023-10-02 39.90 40.00 37.55 37.55 0.0M
2023-09-29 40.15 40.30 38.65 39.90 0.0M
2023-09-28 40.75 40.75 39.50 39.95 0.0M
2023-09-27 39.75 41.00 39.40 40.75 0.0M
2023-09-26 41.00 41.00 39.00 39.75 0.0M
2023-09-25 42.55 42.85 39.90 41.00 0.0M
2023-09-22 39.50 42.40 38.75 40.50 0.0M
2023-09-21 36.60 39.35 36.60 38.60 0.0M
2023-09-20 36.75 37.75 35.70 36.35 0.0M
2023-09-19 36.00 37.00 35.70 36.75 0.0M
2023-09-18 35.75 36.00 35.65 36.00 0.0M
2023-09-15 35.65 35.75 34.80 35.65 0.0M
2023-09-14 37.10 37.10 35.10 35.10 0.0M
2023-09-13 36.85 37.75 36.10 37.25 0.0M
2023-09-12 37.80 37.80 35.35 37.35 0.0M
2023-09-11 38.65 38.65 36.95 37.80 0.0M
2023-09-08 39.00 39.00 35.00 38.70 0.0M
2023-09-07 38.50 39.00 37.75 39.00 0.0M
2023-09-06 39.00 39.00 38.15 38.95 0.0M
2023-09-05 39.90 39.90 38.15 39.00 0.0M
2023-09-04 43.05 45.00 38.70 39.90 0.1M
2023-09-01 37.00 42.00 36.60 42.00 0.0M
2023-08-31 35.95 37.10 35.20 37.00 0.0M
2023-08-30 37.20 37.20 35.15 36.80 0.0M
2023-08-29 35.70 38.15 35.00 37.20 0.4M
2023-08-28 35.05 35.45 34.65 35.00 0.0M
2023-08-25 35.05 36.10 34.80 35.00 0.0M
2023-08-24 35.75 36.35 34.65 35.05 0.0M
2023-08-23 35.15 35.75 34.60 35.75 0.0M
2023-08-22 36.25 36.30 34.60 35.15 0.0M
2023-08-21 34.90 36.45 34.65 36.25 0.0M
2023-08-18 34.35 35.00 34.20 34.90 0.0M
2023-08-17 38.05 38.95 33.00 34.35 0.0M
2023-08-16 38.05 38.95 38.05 38.05 0.0M
2023-08-15 40.00 40.05 37.60 38.05 0.0M
2023-08-14 40.20 40.20 39.40 40.00 0.0M
2023-08-11 39.00 40.55 38.75 40.00 0.0M
2023-08-10 39.95 40.00 38.05 39.00 0.0M
2023-08-09 40.80 40.80 39.10 39.80 0.0M
2023-08-08 39.60 40.00 39.05 39.10 0.0M
2023-08-07 37.40 39.15 37.40 39.05 0.0M
2023-08-04 37.50 37.95 37.40 37.40 0.0M
2023-08-03 37.95 38.00 37.50 37.50 0.0M
2023-08-02 36.40 37.95 36.40 37.85 0.0M
2023-08-01 37.30 37.95 36.40 36.45 0.0M
2023-07-31 37.95 38.00 36.35 37.25 0.0M
2023-07-28 35.00 37.60 34.00 37.60 0.0M
2023-07-27 35.85 35.90 34.00 34.60 0.0M
2023-07-26 37.35 37.90 35.05 35.90 0.0M
2023-07-25 37.95 38.00 37.15 37.35 0.0M
2023-07-24 38.00 38.20 37.25 37.90 0.0M
2023-07-21 38.00 38.80 37.70 38.00 0.0M
2023-07-20 38.20 38.90 38.00 38.00 0.0M
2023-07-19 39.25 39.30 38.30 38.60 0.0M
2023-07-18 39.95 39.95 39.25 39.25 0.0M
2023-07-17 39.25 40.25 39.25 39.25 0.0M
2023-07-14 40.00 40.65 39.25 39.25 0.0M
2023-07-13 40.25 41.05 39.90 40.00 0.0M
2023-07-12 40.05 40.50 39.95 40.25 0.1M
2023-07-11 38.90 39.95 38.90 39.95 0.0M
2023-07-10 39.25 40.10 38.30 38.80 0.0M
2023-07-07 39.95 40.45 37.50 39.25 0.0M
2023-07-06 40.00 40.95 39.10 39.95 0.0M
2023-07-05 40.75 40.75 40.00 40.00 0.0M
2023-07-04 40.50 41.50 40.00 40.80 0.0M
2023-07-03 41.90 43.10 40.60 40.70 0.0M
2023-06-30 41.90 42.10 41.05 41.90 0.0M
2023-06-29 42.00 43.15 41.65 41.90 0.0M
2023-06-28 42.00 42.00 41.35 41.90 0.0M
2023-06-27 41.50 42.60 41.50 41.55 0.0M
2023-06-26 41.55 42.25 41.20 41.55 0.0M
2023-06-22 41.55 41.75 41.20 41.55 0.0M
2023-06-21 41.35 41.60 40.90 41.55 0.0M
2023-06-20 40.80 43.30 40.80 41.35 0.0M
2023-06-19 41.00 41.00 39.25 40.65 0.0M
2023-06-16 41.80 41.80 39.10 41.00 0.0M
2023-06-15 43.50 43.50 41.05 41.85 0.0M
2023-06-14 41.80 43.50 41.50 43.50 0.0M
2023-06-13 43.75 43.85 41.60 41.80 0.0M
2023-06-12 42.00 42.50 41.55 42.45 0.0M
2023-06-09 42.45 42.45 41.65 42.00 0.0M
2023-06-08 42.30 43.75 41.55 42.45 0.0M
2023-06-07 41.95 43.40 41.75 42.30 0.0M
2023-06-05 42.00 43.50 41.55 41.95 0.0M
2023-06-02 42.55 43.50 41.65 41.95 0.0M
2023-06-01 42.60 42.60 41.90 42.55 0.0M
2023-05-31 42.35 43.50 42.35 42.55 0.0M
2023-05-30 43.15 43.15 42.25 42.25 0.0M
2023-05-29 42.50 43.50 42.20 42.20 0.0M
2023-05-26 43.50 43.55 41.80 42.40 0.0M
2023-05-25 43.55 43.55 41.85 41.90 0.0M
2023-05-24 42.95 45.00 42.20 42.60 0.0M
2023-05-23 44.10 44.55 42.25 42.95 0.0M
2023-05-22 43.70 44.95 42.05 43.50 0.0M
2023-05-19 41.30 45.00 41.30 43.35 0.0M
2023-05-17 42.80 43.95 40.65 41.30 0.0M
2023-05-16 42.55 43.95 42.25 42.85 0.0M
2023-05-15 43.05 44.15 42.25 42.55 0.0M
2023-05-12 43.00 43.65 42.05 43.00 0.1M
2023-05-11 43.00 43.95 42.00 42.00 0.1M
2023-05-10 43.65 43.65 42.55 43.00 0.0M
2023-05-09 43.20 44.45 42.70 43.65 0.0M
2023-05-08 43.50 44.20 42.00 42.35 0.0M
2023-05-05 42.10 45.00 41.80 43.00 0.1M
2023-05-04 42.00 42.85 41.25 42.10 0.0M
2023-05-03 40.00 41.80 40.00 41.25 0.0M
2023-05-02 40.60 41.00 38.55 40.00 0.0M
2023-04-28 41.00 41.00 39.20 40.60 0.0M
2023-04-27 39.00 41.00 37.10 40.95 0.0M
2023-04-26 39.95 39.95 38.60 39.00 0.0M
2023-04-25 41.45 41.90 39.00 39.95 0.0M
2023-04-24 41.35 41.95 40.80 41.45 0.0M
2023-04-21 41.50 41.90 39.80 41.50 0.0M
2023-04-20 42.45 42.50 41.30 41.30 0.0M
2023-04-19 44.45 44.45 42.70 42.95 0.0M
2023-04-18 44.45 45.50 43.00 44.45 0.0M
2023-04-17 46.45 47.55 43.50 45.45 0.0M
2023-04-14 43.30 46.60 43.30 46.45 0.0M
2023-04-13 47.40 47.45 42.25 43.00 0.0M
2023-04-12 48.00 48.10 46.70 47.40 0.0M
2023-04-11 48.70 50.60 44.70 48.00 0.0M
2023-04-06 49.05 49.05 48.50 48.65 0.0M
2023-04-05 48.70 49.95 48.40 48.95 0.0M
2023-04-04 50.10 50.10 48.00 48.70 0.0M
2023-04-03 50.80 50.90 49.80 49.80 0.0M
2023-03-31 50.70 51.00 48.40 50.10 0.0M
2023-03-30 50.60 51.00 50.00 50.70 0.0M
2023-03-29 49.85 50.70 49.10 49.85 0.0M
2023-03-28 49.80 50.80 49.40 49.70 0.0M
2023-03-27 49.20 50.00 49.20 49.45 0.0M
2023-03-24 48.10 49.00 48.10 48.70 0.0M
2023-03-23 47.30 48.05 47.30 47.90 0.0M
2023-03-22 47.00 47.70 46.90 47.30 0.0M
2023-03-21 47.65 47.75 47.00 47.00 0.0M
2023-03-20 47.60 48.45 47.00 47.45 0.0M
2023-03-17 48.25 48.95 47.50 47.60 0.0M
2023-03-16 49.25 49.25 48.10 48.25 0.0M
2023-03-15 50.20 50.40 47.90 49.25 0.0M
2023-03-14 48.90 49.60 46.95 49.60 0.0M
2023-03-13 51.00 51.89 48.40 49.01 0.0M
2023-03-10 51.00 51.90 50.14 51.00 0.0M
2023-03-09 51.34 51.77 50.40 51.06 0.0M
2023-03-08 51.00 51.90 50.41 51.34 0.0M
2023-03-07 51.10 51.30 50.75 51.00 0.0M
2023-03-06 51.40 51.40 50.02 51.10 0.0M
2023-03-03 51.45 51.46 50.55 51.23 0.0M
2023-03-02 51.50 51.51 49.85 51.46 0.0M
2023-03-01 50.99 51.80 50.31 51.46 0.0M
2023-02-28 51.59 51.59 50.10 50.99 0.0M
2023-02-27 52.48 53.00 51.20 51.60 0.0M
2023-02-24 52.74 52.75 52.00 52.42 0.0M
2023-02-23 53.56 56.85 51.98 52.85 0.0M
2023-02-22 53.48 53.49 50.20 53.46 0.0M
2023-02-21 55.54 55.99 52.40 53.20 0.0M
2023-02-20 56.70 57.01 54.80 55.51 0.0M
2023-02-17 55.00 57.40 55.00 56.50 0.0M
2023-02-16 58.00 58.50 50.16 55.00 0.0M
2023-02-15 59.31 59.81 56.51 57.99 0.0M
2023-02-14 57.71 59.09 57.70 58.10 0.0M
2023-02-13 58.80 60.12 57.00 57.70 0.0M
2023-02-10 58.27 58.40 55.00 56.11 0.0M
2023-02-09 57.80 61.96 57.80 58.51 0.0M
2023-02-08 52.26 58.00 52.26 57.79 0.0M
2023-02-07 50.99 52.25 50.53 52.25 0.0M
2023-02-06 49.40 50.99 49.20 50.99 0.0M
2023-02-03 48.01 49.00 48.00 48.99 0.0M
2023-02-02 49.65 50.00 47.71 48.00 0.0M
2023-02-01 48.70 49.08 48.52 49.08 0.0M
2023-01-31 53.98 53.98 47.80 48.70 0.0M
2023-01-30 49.91 54.93 49.47 49.65 0.0M
2023-01-27 48.89 49.40 48.70 49.40 0.0M
2023-01-26 48.48 49.45 47.75 48.89 0.0M
2023-01-25 48.00 49.00 47.27 47.50 0.1M
2023-01-24 46.58 49.00 46.58 47.91 0.0M
2023-01-23 45.40 46.49 45.20 46.44 0.0M
2023-01-20 46.24 46.92 44.01 45.00 0.0M
2023-01-19 46.35 48.00 46.00 46.00 0.0M
2023-01-18 48.89 48.89 45.00 46.32 0.0M
2023-01-17 48.90 50.65 48.01 48.80 0.0M
2023-01-16 45.25 51.00 45.25 48.80 0.1M
2023-01-13 41.71 48.50 41.71 45.20 0.1M
2023-01-12 38.90 48.00 38.51 41.70 0.1M
2023-01-11 37.10 39.00 37.00 38.46 0.1M
2023-01-10 36.01 36.20 35.82 35.99 0.0M
2023-01-09 37.06 37.14 35.81 36.23 0.0M
2023-01-05 36.98 37.00 36.44 36.70 0.0M
2023-01-04 38.32 38.68 36.42 37.00 0.0M
2023-01-03 39.31 39.31 37.81 38.32 0.0M
2023-01-02 39.40 39.90 39.21 39.70 0.0M