Dala Energi AB

DENER
🏛️ 瑞典 →
88.20
最后更新: 2025-10-03
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 48.60 49.00 48.40 48.50 0.0M
2023-12-28 48.50 49.00 47.00 48.90 0.0M
2023-12-27 46.80 48.50 46.80 48.50 0.0M
2023-12-22 47.60 48.80 47.60 47.60 0.0M
2023-12-21 47.70 47.70 46.90 47.10 0.0M
2023-12-20 47.50 47.90 47.50 47.80 0.0M
2023-12-19 47.90 47.90 46.90 47.70 0.0M
2023-12-18 48.10 48.10 47.00 47.80 0.0M
2023-12-15 48.40 48.50 47.50 48.20 0.0M
2023-12-14 47.50 48.50 47.40 48.40 0.0M
2023-12-13 47.00 47.50 46.90 47.50 0.0M
2023-12-12 47.50 47.50 46.50 47.10 0.0M
2023-12-11 46.70 47.80 46.70 47.50 0.0M
2023-12-08 46.50 47.10 46.30 47.10 0.0M
2023-12-07 47.00 47.20 46.80 47.00 0.0M
2023-12-06 47.50 47.50 46.50 47.00 0.0M
2023-12-05 46.70 47.70 46.50 47.50 0.0M
2023-12-04 47.60 47.70 46.80 46.90 0.0M
2023-12-01 47.10 48.60 47.10 47.60 0.0M
2023-11-30 47.20 48.90 47.10 47.10 0.0M
2023-11-29 47.30 47.50 46.70 47.50 0.0M
2023-11-28 47.50 48.00 47.50 48.00 0.0M
2023-11-27 49.30 49.90 47.30 47.30 0.0M
2023-11-24 48.00 48.00 47.60 48.00 0.0M
2023-11-23 48.00 48.00 47.50 48.00 0.0M
2023-11-22 47.00 48.30 47.00 48.00 0.0M
2023-11-21 47.90 48.00 47.40 48.00 0.0M
2023-11-20 47.20 48.00 47.20 48.00 0.0M
2023-11-17 47.40 48.50 47.30 47.80 0.0M
2023-11-16 47.50 47.50 47.00 47.40 0.0M
2023-11-15 47.00 47.50 47.00 47.50 0.0M
2023-11-14 46.00 47.40 46.00 46.60 0.0M
2023-11-13 46.10 46.70 45.10 46.70 0.0M
2023-11-10 47.20 47.50 46.00 46.50 0.0M
2023-11-09 46.80 47.50 46.20 47.00 0.0M
2023-11-08 47.20 47.20 46.60 46.80 0.0M
2023-11-07 47.80 47.90 47.50 47.50 0.0M
2023-11-06 47.50 47.50 45.30 47.50 0.0M
2023-11-03 48.00 48.00 46.00 47.80 0.0M
2023-11-02 47.00 48.80 47.00 48.00 0.0M
2023-11-01 48.90 49.00 47.00 47.00 0.0M
2023-10-31 48.60 48.90 48.10 48.90 0.0M
2023-10-30 48.60 48.60 48.60 48.60 0.0M
2023-10-27 48.00 49.00 47.40 48.90 0.0M
2023-10-26 46.80 48.80 46.80 48.00 0.0M
2023-10-25 47.70 48.90 47.30 48.90 0.0M
2023-10-24 46.10 47.80 46.10 47.00 0.0M
2023-10-23 48.40 48.40 46.20 47.90 0.0M
2023-10-20 48.90 48.90 47.20 48.40 0.0M
2023-10-19 48.10 48.90 47.00 48.90 0.0M
2023-10-18 48.40 48.40 47.00 48.10 0.0M
2023-10-17 49.90 49.90 47.30 48.70 0.0M
2023-10-16 50.00 50.00 49.00 49.50 0.0M
2023-10-13 49.90 50.00 49.00 50.00 0.0M
2023-10-12 50.00 50.00 49.00 49.90 0.0M
2023-10-11 48.60 50.00 47.90 49.70 0.0M
2023-10-10 49.70 49.70 48.50 49.50 0.0M
2023-10-09 50.00 50.00 49.20 49.70 0.0M
2023-10-06 50.00 50.00 49.50 50.00 0.0M
2023-10-05 49.60 50.00 49.60 50.00 0.0M
2023-10-04 48.00 50.00 48.00 49.60 0.0M
2023-10-03 48.20 48.60 47.50 48.60 0.0M
2023-10-02 50.00 50.00 47.00 48.60 0.0M
2023-09-29 46.10 50.00 46.10 50.00 0.0M
2023-09-28 48.00 48.80 47.10 47.70 0.0M
2023-09-27 47.70 48.20 46.70 48.20 0.0M
2023-09-26 46.00 47.90 46.00 47.70 0.0M
2023-09-25 50.40 51.80 48.00 48.00 0.0M
2023-09-22 50.80 50.80 50.40 50.40 0.0M
2023-09-21 50.40 50.60 50.40 50.60 0.0M
2023-09-20 51.00 51.40 49.30 50.00 0.0M
2023-09-19 50.80 51.00 50.60 51.00 0.0M
2023-09-18 49.90 51.40 49.80 51.00 0.0M
2023-09-15 49.00 52.00 48.60 49.70 0.0M
2023-09-14 50.40 52.00 50.20 50.80 0.0M
2023-09-13 51.40 51.60 50.40 51.40 0.0M
2023-09-12 50.40 52.00 50.40 51.40 0.0M
2023-09-11 50.80 51.20 50.20 50.20 0.0M
2023-09-08 52.40 52.40 48.60 50.40 0.0M
2023-09-07 49.00 50.80 47.50 50.00 0.0M
2023-09-06 50.00 50.00 49.00 49.00 0.0M
2023-09-05 48.00 49.90 48.00 49.20 0.0M
2023-09-04 50.00 50.00 48.50 49.90 0.0M
2023-09-01 49.10 51.60 49.00 51.60 0.0M
2023-08-31 50.00 50.00 47.40 49.40 0.0M
2023-08-30 49.00 49.90 48.60 49.70 0.0M
2023-08-29 48.90 50.00 47.90 50.00 0.0M
2023-08-28 46.00 49.00 46.00 49.00 0.0M
2023-08-25 48.50 48.50 48.30 48.50 0.0M
2023-08-24 48.40 48.50 47.00 48.20 0.0M
2023-08-23 48.50 48.50 47.90 48.40 0.0M
2023-08-22 49.10 49.10 47.70 49.00 0.0M
2023-08-21 49.00 49.00 48.00 48.60 0.0M
2023-08-18 48.80 49.10 48.30 49.00 0.0M
2023-08-17 50.80 50.80 48.50 48.80 0.0M
2023-08-16 48.70 50.80 48.10 50.00 0.0M
2023-08-15 49.60 50.20 49.20 49.90 0.0M
2023-08-14 50.60 51.60 48.80 49.20 0.0M
2023-08-11 51.80 51.80 49.80 50.20 0.0M
2023-08-10 51.40 51.40 50.20 50.20 0.0M
2023-08-09 50.20 51.40 49.70 51.20 0.0M
2023-08-08 52.60 52.60 50.20 51.00 0.0M
2023-08-07 51.40 51.40 50.40 51.20 0.0M
2023-08-04 53.00 53.00 50.20 51.00 0.0M
2023-08-03 53.20 53.20 49.60 50.20 0.0M
2023-08-02 51.20 52.00 50.40 51.00 0.0M
2023-08-01 51.40 52.00 50.60 51.20 0.0M
2023-07-31 51.40 51.40 50.60 51.40 0.0M
2023-07-28 52.80 52.80 51.40 51.60 0.0M
2023-07-27 52.80 53.40 51.20 51.80 0.0M
2023-07-26 51.00 53.00 51.00 52.40 0.0M
2023-07-25 50.60 50.80 50.00 50.60 0.0M
2023-07-24 49.90 50.00 49.40 50.00 0.0M
2023-07-21 49.80 50.20 49.20 50.00 0.0M
2023-07-20 49.80 50.80 48.00 50.40 0.0M
2023-07-19 51.40 51.40 49.80 50.80 0.0M
2023-07-18 50.60 51.00 50.60 51.00 0.0M
2023-07-17 51.00 52.00 50.00 50.60 0.0M
2023-07-14 51.00 52.20 51.00 52.20 0.0M
2023-07-13 51.20 52.20 51.20 52.20 0.0M
2023-07-12 51.20 51.40 51.20 51.40 0.0M
2023-07-11 51.60 52.80 50.40 51.20 0.0M
2023-07-10 51.80 52.80 51.80 52.60 0.0M
2023-07-07 52.00 52.00 51.60 51.60 0.0M
2023-07-06 52.80 52.80 52.00 52.00 0.0M
2023-07-05 52.60 52.60 52.40 52.40 0.0M
2023-07-04 51.60 52.60 51.00 52.60 0.0M
2023-07-03 56.60 56.60 50.40 51.60 0.0M
2023-06-30 53.00 53.00 52.20 52.40 0.0M
2023-06-29 51.40 54.60 51.00 51.00 0.0M
2023-06-28 52.80 53.60 51.60 53.40 0.0M
2023-06-27 52.60 52.60 51.00 52.60 0.0M
2023-06-26 52.20 53.40 51.00 52.60 0.0M
2023-06-22 53.60 53.60 52.00 52.00 0.0M
2023-06-21 53.80 53.80 53.40 53.80 0.0M
2023-06-20 52.20 53.80 52.20 53.80 0.0M
2023-06-19 53.20 54.00 52.20 52.20 0.0M
2023-06-16 52.20 53.20 51.00 53.20 0.0M
2023-06-15 53.00 53.40 51.60 52.20 0.0M
2023-06-14 54.00 54.00 51.80 53.00 0.0M
2023-06-13 55.40 55.40 53.40 54.00 0.0M
2023-06-12 54.40 57.00 54.00 54.80 0.0M
2023-06-09 52.40 54.60 52.40 54.40 0.0M
2023-06-08 54.80 54.80 51.60 52.40 0.0M
2023-06-07 52.80 53.80 51.40 53.80 0.0M
2023-06-05 53.40 54.80 51.60 52.80 0.0M
2023-06-02 56.00 56.00 51.40 53.40 0.0M
2023-06-01 56.00 56.00 53.20 54.80 0.0M
2023-05-31 53.40 56.20 53.40 53.60 0.0M
2023-05-30 51.20 54.40 50.00 53.40 0.0M
2023-05-29 54.60 54.60 51.00 51.20 0.0M
2023-05-26 55.60 55.60 54.20 54.60 0.0M
2023-05-25 56.00 56.60 55.00 55.00 0.0M
2023-05-24 58.60 58.60 54.00 56.60 0.0M
2023-05-23 58.00 58.80 57.00 58.00 0.0M
2023-05-22 55.40 58.00 54.40 57.80 0.0M
2023-05-19 55.20 57.80 55.20 56.40 0.0M
2023-05-17 54.00 56.40 53.80 55.20 0.0M
2023-05-16 53.80 54.00 53.80 53.80 0.0M
2023-05-15 53.00 54.00 50.20 53.60 0.0M
2023-05-12 53.80 54.00 53.20 53.60 0.0M
2023-05-11 53.80 54.00 51.80 53.60 0.0M
2023-05-10 53.40 54.00 53.00 53.80 0.0M
2023-05-09 52.00 55.00 51.40 53.40 0.0M
2023-05-08 53.80 54.60 53.80 54.00 0.0M
2023-05-05 54.00 54.40 52.60 53.80 0.0M
2023-05-04 55.00 55.00 54.00 54.60 0.0M
2023-05-03 55.00 56.00 54.00 55.40 0.0M
2023-05-02 56.00 56.00 54.00 55.00 0.0M
2023-04-28 55.00 56.80 54.40 55.20 0.0M
2023-04-27 56.80 56.80 55.20 55.80 0.0M
2023-04-26 56.00 56.00 55.00 55.20 0.0M
2023-04-25 56.80 56.80 53.40 54.60 0.0M
2023-04-24 54.00 57.60 54.00 54.80 0.0M
2023-04-21 55.40 55.40 53.80 54.00 0.0M
2023-04-20 55.40 55.40 53.80 55.40 0.0M
2023-04-19 52.80 56.00 52.80 53.80 0.0M
2023-04-18 52.40 54.60 52.40 54.00 0.0M
2023-04-17 54.60 54.60 52.00 54.60 0.0M
2023-04-14 55.40 55.40 53.80 54.60 0.0M
2023-04-13 54.80 56.80 54.80 55.40 0.0M
2023-04-12 54.60 55.80 54.40 54.80 0.0M
2023-04-11 56.20 56.60 54.20 55.80 0.0M
2023-04-06 56.80 56.80 56.00 56.80 0.0M
2023-04-05 56.40 57.20 56.00 56.80 0.0M
2023-04-04 56.00 57.60 56.00 56.40 0.0M
2023-04-03 56.40 56.40 55.60 55.80 0.0M
2023-03-31 56.40 57.00 56.00 57.00 0.0M
2023-03-30 56.40 57.00 55.80 56.00 0.0M
2023-03-29 56.00 57.00 56.00 56.40 0.0M
2023-03-28 55.40 56.00 55.40 56.00 0.0M
2023-03-27 55.60 56.40 55.60 56.40 0.0M
2023-03-24 56.40 56.40 55.80 55.80 0.0M
2023-03-23 56.00 56.80 56.00 56.60 0.0M
2023-03-22 56.80 56.80 55.40 56.40 0.0M
2023-03-21 56.20 57.00 56.20 56.60 0.0M
2023-03-20 56.60 57.00 56.20 56.20 0.0M
2023-03-17 56.40 57.00 56.40 57.00 0.0M
2023-03-16 56.00 57.80 55.20 57.00 0.0M
2023-03-15 57.00 57.00 55.40 56.40 0.0M
2023-03-14 56.00 57.20 55.00 56.80 0.0M
2023-03-13 55.00 56.40 53.40 56.00 0.0M
2023-03-10 57.40 57.40 56.20 56.40 0.0M
2023-03-09 58.20 58.40 57.00 57.40 0.0M
2023-03-08 58.00 58.20 58.00 58.20 0.0M
2023-03-07 57.80 58.40 57.00 58.00 0.0M
2023-03-06 57.80 58.40 57.20 58.00 0.0M
2023-03-03 58.00 58.60 57.80 57.80 0.0M
2023-03-02 58.40 58.60 58.00 58.00 0.0M
2023-03-01 60.00 61.00 58.00 58.20 0.0M
2023-02-28 61.00 63.00 58.40 60.00 0.0M
2023-02-27 58.00 62.00 57.40 59.60 0.0M
2023-02-24 58.80 60.00 56.60 58.40 0.0M
2023-02-23 58.80 58.80 58.00 58.80 0.0M
2023-02-22 60.20 60.20 58.80 58.80 0.0M
2023-02-21 59.40 60.40 59.40 60.20 0.0M
2023-02-20 59.20 60.00 59.20 59.20 0.0M
2023-02-17 59.00 59.60 58.20 59.00 0.0M
2023-02-16 59.00 61.20 59.00 59.00 0.0M
2023-02-15 58.40 60.40 57.80 59.00 0.0M
2023-02-14 60.00 61.20 58.40 58.40 0.0M
2023-02-13 62.00 62.60 59.60 60.00 0.0M
2023-02-10 57.00 60.00 57.00 59.60 0.0M
2023-02-09 59.80 61.00 58.60 58.60 0.0M
2023-02-08 57.40 62.60 57.40 59.80 0.0M
2023-02-07 61.00 61.00 58.00 59.00 0.0M
2023-02-06 58.60 59.00 58.00 59.00 0.0M
2023-02-03 61.40 61.40 58.20 58.60 0.0M
2023-02-02 59.00 61.00 58.80 60.00 0.0M
2023-02-01 59.80 59.80 58.00 59.80 0.0M
2023-01-31 60.20 60.60 59.20 59.80 0.0M
2023-01-30 61.40 61.40 60.00 60.20 0.0M
2023-01-27 63.00 63.00 59.80 61.60 0.0M
2023-01-26 61.80 63.40 60.40 63.00 0.0M
2023-01-25 62.80 63.00 61.20 61.40 0.0M
2023-01-24 60.40 63.00 60.40 61.60 0.0M
2023-01-23 62.00 62.00 60.00 61.40 0.0M
2023-01-20 62.60 63.00 62.00 62.00 0.0M
2023-01-19 61.40 63.00 61.00 62.60 0.0M
2023-01-18 61.60 62.40 60.20 61.40 0.0M
2023-01-17 62.00 62.00 59.80 59.80 0.0M
2023-01-16 60.00 66.60 60.00 62.00 0.0M
2023-01-13 55.00 59.80 53.80 59.00 0.0M
2023-01-12 53.80 54.20 53.80 54.20 0.0M
2023-01-11 54.80 57.80 52.80 53.40 0.0M
2023-01-10 57.00 57.20 54.00 54.80 0.0M
2023-01-09 59.80 59.80 56.20 57.80 0.0M
2023-01-05 56.80 57.40 55.40 56.20 0.0M
2023-01-04 56.80 59.80 56.80 56.80 0.0M
2023-01-03 56.00 58.00 55.40 56.60 0.0M
2023-01-02 53.00 56.40 53.00 55.00 0.0M