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
2024-12-30 9.93 11.36 9.91 10.80 0.1M
2024-12-27 9.93 10.40 9.77 9.93 0.0M
2024-12-23 10.00 10.20 9.82 9.98 0.0M
2024-12-20 10.56 10.68 9.73 9.90 0.1M
2024-12-19 11.28 11.28 10.50 10.72 0.1M
2024-12-18 10.80 11.00 10.68 10.94 0.0M
2024-12-17 11.90 11.90 10.54 10.66 0.0M
2024-12-16 12.28 12.58 11.70 11.90 0.0M
2024-12-13 12.90 13.20 11.80 12.18 0.1M
2024-12-12 12.80 13.20 12.52 12.86 0.0M
2024-12-11 12.86 12.88 12.40 12.72 0.0M
2024-12-10 12.78 13.00 12.64 12.96 0.0M
2024-12-09 13.98 14.38 12.16 12.62 0.1M
2024-12-06 14.50 14.50 13.50 13.80 0.0M
2024-12-05 14.20 14.20 13.12 13.40 0.0M
2024-12-04 12.92 14.24 12.92 13.18 0.0M
2024-12-03 13.30 13.30 12.90 13.00 0.0M
2024-12-02 12.80 14.50 12.80 13.10 0.1M
2024-11-29 13.34 13.40 12.72 13.30 0.1M
2024-11-28 14.80 14.80 12.00 13.30 0.1M
2024-11-27 16.14 16.14 14.52 14.80 0.1M
2024-11-26 15.52 17.00 14.60 15.84 0.0M
2024-11-25 14.80 16.00 14.60 15.52 0.0M
2024-11-22 14.40 15.20 13.00 14.48 0.1M
2024-11-21 15.30 15.34 14.22 14.34 0.0M
2024-11-20 16.98 16.98 15.14 15.30 0.0M
2024-11-19 16.30 17.74 15.80 16.32 0.1M
2024-11-18 16.20 16.44 15.14 16.40 0.0M
2024-11-15 16.30 16.92 15.02 16.02 0.0M
2024-11-14 16.58 17.98 14.10 16.30 0.1M
2024-11-13 16.40 17.00 16.40 16.58 0.0M
2024-11-12 15.86 18.40 15.86 16.58 0.1M
2024-11-11 16.28 16.62 16.06 16.06 0.0M
2024-11-08 16.44 16.44 14.10 16.02 0.1M
2024-11-07 16.80 16.96 15.86 16.44 0.0M
2024-11-06 16.90 16.90 16.34 16.40 0.0M
2024-11-05 16.88 16.96 15.72 16.62 0.0M
2024-11-04 18.20 18.20 16.40 16.64 0.0M
2024-11-01 18.24 18.50 17.48 18.10 0.0M
2024-10-31 15.60 19.00 15.60 17.62 0.1M
2024-10-30 14.88 16.80 14.50 15.42 0.1M
2024-10-29 15.80 15.80 14.56 14.62 0.0M
2024-10-28 16.52 16.74 15.36 15.80 0.1M
2024-10-25 18.10 18.10 16.52 16.52 0.1M
2024-10-24 18.10 18.40 18.00 18.10 0.0M
2024-10-23 19.22 19.22 18.02 18.10 0.0M
2024-10-22 19.40 19.78 19.22 19.22 0.0M
2024-10-21 19.90 19.90 19.38 19.40 0.0M
2024-10-18 20.00 20.00 19.80 19.82 0.0M
2024-10-17 20.05 20.05 19.72 20.00 0.0M
2024-10-16 19.98 20.10 19.72 19.94 0.0M
2024-10-15 19.82 20.05 19.70 19.80 0.0M
2024-10-14 19.86 20.05 19.62 19.76 0.0M
2024-10-11 19.94 20.10 19.70 19.70 0.0M
2024-10-10 20.05 20.40 19.60 19.74 0.0M
2024-10-09 20.40 20.50 19.98 19.98 0.0M
2024-10-08 20.70 20.85 20.00 20.35 0.0M
2024-10-07 20.35 21.00 20.35 20.85 0.0M
2024-10-04 20.95 20.95 20.40 20.40 0.0M
2024-10-03 20.90 21.35 20.55 20.55 0.0M
2024-10-02 20.50 20.90 20.30 20.90 0.0M
2024-10-01 21.45 21.45 20.50 20.70 0.0M
2024-09-30 21.00 21.50 20.80 21.05 0.0M
2024-09-27 20.95 21.00 20.45 20.80 0.0M
2024-09-26 20.85 21.00 20.30 20.85 0.0M
2024-09-25 20.15 20.95 20.05 20.45 0.0M
2024-09-24 20.45 20.50 19.80 20.05 0.0M
2024-09-23 20.65 20.75 20.20 20.45 0.0M
2024-09-20 21.60 21.60 20.60 20.65 0.0M
2024-09-19 23.05 23.05 21.30 21.35 0.0M
2024-09-18 22.75 24.95 22.60 23.05 0.1M
2024-09-17 23.55 24.00 22.45 22.75 0.0M
2024-09-16 25.50 25.50 22.45 23.10 0.0M
2024-09-13 20.50 25.50 20.35 25.50 0.1M
2024-09-12 20.00 20.60 20.00 20.60 0.0M
2024-09-11 20.90 20.90 20.05 20.25 0.0M
2024-09-10 20.50 21.45 20.50 20.90 0.0M
2024-09-09 21.05 21.15 20.60 21.00 0.0M
2024-09-06 20.15 20.55 19.60 20.05 0.0M
2024-09-05 20.95 21.00 20.10 20.10 0.0M
2024-09-04 20.90 20.90 20.15 20.15 0.0M
2024-09-03 20.95 20.95 20.00 20.30 0.0M
2024-09-02 22.40 22.40 20.30 20.65 0.0M
2024-08-30 23.95 23.95 22.15 22.40 0.0M
2024-08-29 23.05 23.65 21.15 23.60 0.0M
2024-08-28 21.15 23.95 20.40 23.00 0.0M
2024-08-27 21.45 21.45 20.80 21.15 0.0M
2024-08-26 21.40 22.25 21.10 21.45 0.0M
2024-08-23 21.05 22.25 21.05 21.35 0.0M
2024-08-22 22.00 22.40 20.85 21.00 0.0M
2024-08-21 22.80 23.00 20.40 21.35 0.0M
2024-08-20 23.70 23.70 20.45 22.75 0.0M
2024-08-19 24.00 24.60 22.95 23.70 0.0M
2024-08-16 23.60 23.60 21.90 23.15 0.0M
2024-08-15 22.90 23.25 21.75 23.00 0.0M
2024-08-14 22.50 24.00 22.30 22.90 0.0M
2024-08-13 24.00 24.30 22.40 22.95 0.0M
2024-08-12 25.40 25.90 23.65 24.00 0.0M
2024-08-09 24.95 25.90 24.95 25.35 0.0M
2024-08-08 24.80 24.95 24.20 24.95 0.0M
2024-08-07 25.00 25.40 24.05 24.80 0.1M
2024-08-06 21.10 24.20 21.05 24.05 0.0M
2024-08-05 22.10 25.30 21.35 21.90 0.0M
2024-08-02 24.50 25.45 23.45 23.90 0.0M
2024-08-01 25.50 25.50 24.10 24.45 0.0M
2024-07-31 26.10 26.40 25.30 25.50 0.0M
2024-07-30 25.50 26.10 25.20 26.10 0.0M
2024-07-29 26.65 26.65 24.35 25.50 0.1M
2024-07-26 28.60 29.30 25.95 26.65 0.0M
2024-07-25 28.00 28.55 27.90 28.05 0.0M
2024-07-24 27.95 27.95 27.40 27.80 0.0M
2024-07-23 28.00 29.30 27.35 28.00 0.0M
2024-07-22 29.75 29.75 27.75 28.00 0.0M
2024-07-19 27.25 27.90 26.75 27.90 0.0M
2024-07-18 27.70 28.00 26.90 27.95 0.0M
2024-07-17 26.65 28.00 25.95 27.70 0.0M
2024-07-16 26.95 26.95 25.80 25.90 0.0M
2024-07-15 27.80 27.80 25.60 26.25 0.0M
2024-07-12 29.25 29.25 27.50 27.80 0.0M
2024-07-11 29.50 29.50 27.70 28.10 0.0M
2024-07-10 29.65 30.40 28.15 29.40 0.0M
2024-07-09 28.35 29.75 27.00 29.65 0.1M
2024-07-08 31.40 31.40 29.50 29.80 0.0M
2024-07-05 30.65 31.90 30.00 31.50 0.0M
2024-07-04 30.05 31.80 29.80 31.10 0.0M
2024-07-03 30.30 30.50 29.00 30.50 0.0M
2024-07-02 28.05 31.50 28.05 29.45 0.1M
2024-07-01 32.80 32.80 25.75 27.25 0.2M
2024-06-28 32.00 32.80 31.80 32.80 0.0M
2024-06-27 31.40 32.45 31.40 31.95 0.0M
2024-06-26 32.00 33.00 30.25 31.85 0.0M
2024-06-25 32.90 33.60 30.30 31.85 0.0M
2024-06-24 35.60 35.60 31.55 33.25 0.1M
2024-06-20 35.25 35.90 34.50 35.80 0.0M
2024-06-19 35.75 36.50 35.00 35.10 0.0M
2024-06-18 34.20 35.50 34.20 35.45 0.0M
2024-06-17 36.00 37.05 34.50 34.70 0.0M
2024-06-14 36.30 36.30 35.15 36.00 0.0M
2024-06-13 36.15 36.15 35.00 36.00 0.0M
2024-06-12 36.00 36.70 35.80 36.15 0.0M
2024-06-11 35.85 36.75 35.80 35.80 0.0M
2024-06-10 34.15 36.75 34.00 35.80 0.0M
2024-06-07 36.70 36.75 36.05 36.65 0.0M
2024-06-05 36.40 36.75 36.05 36.65 0.0M
2024-06-04 36.90 39.30 36.20 36.75 0.0M
2024-06-03 36.80 37.70 36.50 36.95 0.0M
2024-05-31 37.05 37.80 36.50 36.60 0.0M
2024-05-30 38.75 38.75 36.50 37.00 0.1M
2024-05-29 42.05 42.05 37.05 38.85 0.1M
2024-05-28 42.80 42.95 42.00 42.20 0.0M
2024-05-27 42.55 43.50 42.55 42.80 0.0M
2024-05-24 42.00 43.85 41.90 42.50 0.0M
2024-05-23 43.25 44.45 41.00 41.85 0.0M
2024-05-22 42.85 42.90 40.35 41.95 0.0M
2024-05-21 44.60 46.85 42.50 42.95 0.0M
2024-05-20 49.50 49.50 42.45 44.80 0.1M
2024-05-17 47.50 50.80 47.50 48.35 0.0M
2024-05-16 45.85 49.50 45.75 46.75 0.1M
2024-05-15 39.60 47.90 39.60 45.75 0.1M
2024-05-14 36.85 41.00 36.85 39.60 0.0M
2024-05-13 37.85 38.45 37.40 37.75 0.0M
2024-05-10 38.10 42.00 37.60 37.85 0.1M
2024-05-08 35.00 38.55 35.00 36.95 0.0M
2024-05-07 38.00 38.00 34.25 34.50 0.0M
2024-05-06 35.15 38.55 35.05 37.60 0.0M
2024-05-03 36.10 36.25 34.70 35.15 0.0M
2024-05-02 33.10 36.10 33.10 34.95 0.0M
2024-04-30 32.00 32.95 32.00 32.25 0.0M
2024-04-29 33.00 33.55 31.10 31.90 0.0M
2024-04-26 33.10 33.55 32.70 32.95 0.0M
2024-04-25 33.35 33.65 32.50 32.80 0.0M
2024-04-24 33.75 33.75 33.10 33.35 0.0M
2024-04-23 33.25 33.75 33.05 33.75 0.0M
2024-04-22 33.15 33.80 33.15 33.25 0.0M
2024-04-19 33.10 33.20 32.65 33.15 0.0M
2024-04-18 33.95 33.95 33.00 33.00 0.0M
2024-04-17 33.60 33.60 32.95 33.20 0.0M
2024-04-16 33.55 34.00 32.65 33.60 0.1M
2024-04-15 33.60 34.30 32.10 33.60 0.0M
2024-04-12 34.85 34.85 32.90 33.60 0.0M
2024-04-11 35.00 35.25 34.50 34.90 0.0M
2024-04-10 35.00 35.35 34.50 35.00 0.0M
2024-04-09 34.90 35.75 34.05 35.40 0.0M
2024-04-08 35.50 35.85 34.50 35.00 0.0M
2024-04-05 35.00 35.35 34.50 34.90 0.0M
2024-04-04 34.95 35.50 34.60 35.00 0.0M
2024-04-03 35.00 35.05 34.55 34.95 0.0M
2024-04-02 35.00 35.00 34.25 34.80 0.0M
2024-03-28 34.75 35.30 34.45 35.00 0.0M
2024-03-27 34.95 35.55 34.40 34.75 0.0M
2024-03-26 34.95 35.75 34.95 34.95 0.0M
2024-03-25 35.75 36.80 34.25 34.95 0.0M
2024-03-22 32.45 38.60 32.45 35.65 0.0M
2024-03-21 33.55 33.55 32.45 32.45 0.0M
2024-03-20 33.95 34.15 32.80 32.90 0.0M
2024-03-19 33.90 34.55 32.60 33.75 0.0M
2024-03-18 34.00 34.50 33.80 34.00 0.0M
2024-03-15 35.10 36.40 33.65 34.20 0.0M
2024-03-14 36.50 36.50 34.75 35.10 0.0M
2024-03-13 34.95 36.45 34.95 36.30 0.0M
2024-03-12 35.90 36.70 34.90 35.00 0.0M
2024-03-11 34.60 35.20 34.20 34.90 0.0M
2024-03-08 34.95 35.85 34.15 34.60 0.0M
2024-03-07 34.70 35.95 34.60 34.90 0.1M
2024-03-06 35.15 35.15 34.10 34.70 0.0M
2024-03-05 36.00 37.85 34.50 35.15 0.0M
2024-03-04 38.20 38.20 35.90 36.00 0.0M
2024-03-01 36.95 37.00 36.10 36.70 0.0M
2024-02-29 37.20 37.95 36.25 36.95 0.0M
2024-02-28 38.25 39.00 37.60 38.00 0.0M
2024-02-27 39.00 39.15 37.45 38.05 0.0M
2024-02-26 38.70 40.50 38.40 39.00 0.0M
2024-02-23 38.20 39.65 37.50 38.70 0.0M
2024-02-22 35.50 39.60 35.50 38.00 0.0M
2024-02-21 35.95 35.95 35.00 35.50 0.0M
2024-02-20 35.20 36.10 34.90 35.25 0.0M
2024-02-19 34.50 36.50 34.00 35.20 0.0M
2024-02-16 34.50 35.15 33.90 34.50 0.0M
2024-02-15 34.80 35.00 33.05 34.50 0.0M
2024-02-14 36.30 37.80 34.25 34.80 0.0M
2024-02-13 36.25 36.45 35.80 36.30 0.0M
2024-02-12 36.40 36.45 35.80 36.25 0.0M
2024-02-09 36.70 36.70 35.80 36.45 0.0M
2024-02-08 36.80 36.80 35.85 36.70 0.0M
2024-02-07 37.15 37.85 36.50 36.80 0.0M
2024-02-06 38.45 39.05 36.85 37.15 0.0M
2024-02-05 36.65 38.00 36.65 37.35 0.0M
2024-02-02 38.35 38.35 35.50 36.70 0.0M
2024-02-01 35.50 38.40 35.50 38.40 0.0M
2024-01-31 36.45 36.45 35.50 35.50 0.0M
2024-01-30 36.00 36.65 35.50 36.00 0.0M
2024-01-29 35.20 36.30 34.65 36.20 0.0M
2024-01-26 38.10 38.25 35.15 35.20 0.0M
2024-01-25 38.15 39.00 37.00 38.10 0.0M
2024-01-24 35.60 37.45 35.60 36.55 0.0M
2024-01-23 35.60 36.85 33.50 35.25 0.0M
2024-01-22 35.50 36.95 34.40 35.60 0.1M
2024-01-19 37.85 37.85 34.35 34.60 0.1M
2024-01-18 39.95 40.40 35.00 39.40 0.1M
2024-01-17 39.55 41.50 39.50 39.95 0.0M
2024-01-16 39.70 42.00 39.60 40.00 0.0M
2024-01-15 39.65 41.00 38.60 39.60 0.0M
2024-01-12 37.15 40.80 36.60 39.65 0.0M
2024-01-11 37.80 38.65 36.00 37.15 0.0M
2024-01-10 38.00 39.60 35.65 36.00 0.0M
2024-01-09 37.40 39.95 36.10 38.00 0.0M
2024-01-08 40.65 40.90 36.05 37.40 0.1M
2024-01-05 40.00 44.05 38.45 40.65 0.1M
2024-01-04 37.50 41.65 36.55 40.00 0.0M
2024-01-03 36.95 39.20 36.35 37.50 0.0M
2024-01-02 33.60 37.70 33.60 35.90 0.0M