Engcon AB

ENGCONb
🏛️ 瑞典 →
74.00
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
09:00 76.70 77.00 76.70 77.00 1.9K
09:01 77.00 77.00 77.00 77.00 0.0K
09:09 77.40 77.40 77.40 77.40 0.0K
09:12 77.60 77.60 77.60 77.60 1.0K
09:21 78.40 78.60 78.10 78.30 2.3K
09:28 78.60 78.60 78.60 78.60 0.1K
09:29 78.30 78.30 78.30 78.30 0.6K
09:30 78.20 78.20 78.20 78.20 0.3K
09:41 78.20 78.20 78.20 78.20 0.1K
09:43 78.70 79.10 78.70 79.10 1.0K
09:44 79.20 79.20 79.00 79.00 0.9K
09:45 78.70 78.70 78.70 78.70 0.0K
09:47 78.70 79.10 78.70 79.10 0.2K
09:52 78.70 78.70 78.70 78.70 0.2K
09:58 78.50 78.50 78.50 78.50 0.0K
10:00 78.50 78.50 78.50 78.50 0.1K
10:08 79.00 79.00 79.00 79.00 0.1K
10:11 79.10 79.10 79.10 79.10 0.1K
10:13 78.50 78.50 78.50 78.50 0.4K
10:15 78.50 78.50 78.50 78.50 0.0K
10:21 78.50 78.50 78.50 78.50 0.2K
10:30 78.20 78.20 78.20 78.20 0.4K
10:37 78.30 78.30 78.30 78.30 0.0K
10:40 78.40 78.40 78.30 78.30 0.7K
10:53 78.50 78.50 78.50 78.50 0.2K
11:00 78.20 78.20 78.20 78.20 0.2K
11:03 78.00 78.00 78.00 78.00 0.0K
11:07 78.20 78.20 78.20 78.20 0.3K
11:18 78.20 78.20 78.20 78.20 0.1K
11:21 78.30 78.30 78.30 78.30 0.1K
11:23 78.50 78.50 78.50 78.50 0.1K
11:29 78.20 78.20 78.20 78.20 0.0K
11:35 78.00 78.00 78.00 78.00 0.8K
11:53 78.50 78.50 78.50 78.50 0.6K
11:58 78.00 78.00 78.00 78.00 0.4K
12:00 77.90 77.90 77.90 77.90 0.1K
12:13 77.90 77.90 77.90 77.90 0.2K
13:03 77.80 77.80 77.80 77.80 0.0K
13:12 77.80 77.80 77.80 77.80 0.1K
13:15 77.70 77.70 77.70 77.70 0.0K
13:18 77.60 77.60 77.40 77.50 0.1K
13:31 77.70 77.70 77.70 77.70 0.1K
13:43 77.60 77.60 77.60 77.60 0.0K
13:58 77.90 77.90 77.90 77.90 0.1K
14:20 77.80 77.80 77.80 77.80 0.0K
14:43 77.70 77.70 77.70 77.70 0.0K
14:44 77.70 77.70 77.70 77.70 0.0K
14:52 78.00 78.00 78.00 78.00 0.2K
14:55 77.90 77.90 77.90 77.90 0.0K
15:01 77.80 77.80 77.80 77.80 0.2K
15:06 77.70 77.70 77.70 77.70 0.1K
15:26 77.70 77.70 77.50 77.50 0.2K
15:29 77.50 77.50 77.50 77.50 0.0K
15:30 77.50 77.50 77.50 77.50 0.0K
15:33 77.50 77.50 77.50 77.50 0.2K
15:35 77.40 77.40 77.40 77.40 0.1K
15:48 77.40 77.40 77.40 77.40 0.0K
15:53 77.40 77.40 77.40 77.40 0.2K
15:54 77.50 77.50 77.50 77.50 1.1K
15:58 77.50 77.50 77.50 77.50 0.0K
15:59 77.50 77.50 77.50 77.50 0.0K
16:08 77.90 77.90 77.90 77.90 1.6K
16:10 77.90 77.90 77.90 77.90 0.0K
16:13 78.10 78.10 78.10 78.10 0.2K
16:15 77.70 77.70 77.70 77.70 0.5K
16:26 77.80 78.00 77.80 78.00 0.2K
16:28 78.00 78.10 78.00 78.10 1.1K
16:29 78.00 78.00 78.00 78.00 0.0K
16:36 77.90 77.90 77.90 77.90 0.1K
16:48 78.00 78.10 78.00 78.10 0.6K
16:50 78.00 78.00 78.00 78.00 0.2K
16:53 77.90 77.90 77.90 77.90 0.3K
17:03 77.90 77.90 77.90 77.90 0.1K
17:09 77.70 77.70 77.70 77.70 0.4K
17:11 77.90 77.90 77.90 77.90 0.2K
17:12 78.00 78.00 78.00 78.00 0.0K
17:15 78.00 78.00 78.00 78.00 0.4K
17:17 78.00 78.00 78.00 78.00 0.0K
17:18 77.80 77.90 77.80 77.90 0.5K
17:23 77.80 77.80 77.80 77.80 0.0K
17:24 77.90 77.90 77.90 77.90 0.0K
17:30 77.80 77.80 77.80 77.80 9.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 75.00 75.60 72.90 74.00 0.1M
2025-09-26 75.20 76.20 73.70 75.10 0.0M
2025-09-25 75.20 75.40 73.00 75.10 0.1M
2025-09-24 78.00 78.00 74.80 74.80 0.2M
2025-09-23 76.70 79.20 76.70 77.80 0.0M
2025-09-22 77.90 78.00 76.60 76.80 0.0M
2025-09-19 78.60 78.80 77.50 77.90 0.0M
2025-09-18 78.80 79.50 78.20 78.60 0.1M
2025-09-17 79.50 80.00 78.20 78.90 0.0M
2025-09-16 77.10 80.40 77.00 79.30 0.1M
2025-09-15 78.90 79.80 73.30 77.50 0.2M
2025-09-12 78.70 80.30 78.30 79.10 0.1M
2025-09-11 80.50 80.70 77.90 78.70 0.2M
2025-09-10 81.10 81.90 80.00 80.50 0.3M
2025-09-09 80.90 81.50 80.10 81.10 0.1M
2025-09-08 77.90 80.50 77.90 80.50 0.1M
2025-09-05 74.30 78.30 74.00 77.90 0.2M
2025-09-04 74.00 75.00 73.60 73.70 0.1M
2025-09-03 74.20 75.40 73.30 73.80 0.0M
2025-09-02 76.90 76.90 74.00 74.00 0.2M
2025-09-01 76.70 77.50 76.50 76.90 0.0M
2025-08-29 77.90 78.00 76.40 76.40 0.1M
2025-08-28 77.40 79.00 77.40 77.90 0.1M
2025-08-27 78.70 78.70 76.60 77.40 0.1M
2025-08-26 78.60 79.10 77.50 77.60 0.1M
2025-08-25 80.00 80.10 78.10 78.80 0.1M
2025-08-22 82.40 82.40 79.60 79.70 1.7M
2025-08-21 82.50 82.80 81.00 82.20 0.1M
2025-08-20 81.40 82.60 80.50 82.50 0.1M
2025-08-19 79.70 81.60 79.40 81.50 0.1M
2025-08-18 81.00 81.60 78.60 79.70 0.1M
2025-08-15 79.80 81.60 79.80 80.70 0.1M
2025-08-14 78.70 79.60 78.00 79.40 0.1M
2025-08-13 79.50 79.50 78.00 78.30 0.0M
2025-08-12 81.00 81.90 78.60 79.30 0.1M
2025-08-11 83.30 83.30 80.30 81.00 0.1M
2025-08-08 81.90 83.40 81.90 82.80 0.2M
2025-08-07 79.60 83.00 79.60 82.20 0.4M
2025-08-06 80.50 82.40 79.20 79.50 0.2M
2025-08-05 77.90 80.20 77.90 80.00 0.2M
2025-08-04 76.00 78.90 75.90 77.90 0.1M
2025-08-01 76.00 76.70 75.60 76.00 0.1M
2025-07-31 75.90 78.90 75.50 76.80 0.3M
2025-07-30 77.00 77.40 75.10 75.60 0.3M
2025-07-29 76.80 76.80 76.80 76.80 0.1M
2025-07-28 75.00 79.10 74.50 78.40 0.4M
2025-07-25 74.30 75.40 72.30 74.00 0.2M
2025-07-24 75.90 77.90 74.30 74.30 0.2M
2025-07-23 75.60 77.10 75.50 75.50 0.3M
2025-07-22 79.00 79.00 74.30 74.70 0.3M
2025-07-21 84.90 84.90 78.70 79.20 0.3M
2025-07-18 95.70 95.70 83.60 83.60 0.5M
2025-07-17 92.30 96.10 92.00 96.10 0.1M
2025-07-16 92.10 92.80 90.40 92.10 0.2M
2025-07-15 91.80 94.60 91.50 92.10 0.3M
2025-07-14 93.40 93.40 90.90 91.60 0.1M
2025-07-11 94.70 95.30 92.50 94.00 0.1M
2025-07-10 94.00 94.20 92.60 93.40 0.1M
2025-07-09 89.80 94.10 89.80 94.10 0.1M
2025-07-08 91.50 91.70 89.60 91.00 0.1M
2025-07-07 94.00 94.00 91.60 92.10 0.1M
2025-07-04 92.90 93.50 91.60 93.00 0.1M
2025-07-03 90.50 92.40 90.50 92.30 0.1M
2025-07-02 90.90 91.00 89.40 90.60 0.1M
2025-07-01 90.30 90.40 89.00 90.20 0.0M
2025-06-30 91.00 91.50 89.30 90.20 0.1M
2025-06-27 91.00 91.80 90.70 91.00 0.1M
2025-06-26 92.00 92.00 90.00 90.50 0.0M
2025-06-25 92.60 93.20 90.60 91.00 0.1M
2025-06-24 92.40 94.30 92.10 92.30 0.0M
2025-06-23 93.00 93.50 91.20 92.20 0.1M
2025-06-19 95.10 95.20 92.60 93.50 0.1M
2025-06-18 92.10 95.00 91.60 94.50 0.1M
2025-06-17 94.60 94.60 92.00 92.10 0.1M
2025-06-16 94.30 95.90 93.00 94.20 0.1M
2025-06-13 96.60 96.60 93.70 94.30 0.0M
2025-06-12 98.00 98.10 95.70 95.90 0.1M
2025-06-11 96.40 98.20 96.20 97.50 0.3M
2025-06-10 95.20 97.50 94.30 96.40 0.2M
2025-06-09 99.00 99.10 94.50 94.50 0.1M
2025-06-05 92.20 99.00 91.70 98.10 0.1M
2025-06-04 90.00 92.10 90.00 90.80 0.1M
2025-06-03 91.50 92.10 89.70 90.00 0.1M
2025-06-02 90.60 92.80 89.50 91.40 0.2M
2025-05-30 92.40 93.30 90.30 90.30 0.1M
2025-05-28 93.00 93.00 91.20 92.30 0.0M
2025-05-27 93.90 94.00 92.50 93.00 0.1M
2025-05-26 91.40 94.00 91.40 93.80 0.1M
2025-05-23 91.60 92.20 88.80 88.80 0.1M
2025-05-22 95.80 95.80 91.10 91.50 0.0M
2025-05-21 96.30 96.50 93.90 95.30 0.0M
2025-05-20 98.10 98.40 95.20 96.10 0.0M
2025-05-19 95.20 98.10 93.30 97.30 0.1M
2025-05-16 93.30 95.40 92.60 95.20 0.1M
2025-05-15 93.40 93.90 92.10 93.40 0.1M
2025-05-14 94.50 94.50 92.80 93.40 0.2M
2025-05-13 92.50 93.80 90.80 93.50 0.4M
2025-05-12 96.00 98.90 90.00 91.00 3.8M
2025-05-09 98.60 99.80 95.30 96.00 0.0M
2025-05-08 95.00 99.30 94.70 98.60 0.1M
2025-05-07 93.30 95.00 91.50 94.50 0.3M
2025-05-06 95.10 95.20 91.90 93.30 2.3M
2025-05-05 97.00 97.00 94.00 95.00 0.0M
2025-05-02 95.90 97.90 94.90 96.00 0.1M
2025-04-30 92.00 96.00 90.00 93.40 0.7M
2025-04-29 96.40 96.80 87.50 91.60 0.6M
2025-04-28 99.00 99.00 95.70 96.20 0.0M
2025-04-25 96.00 98.00 94.50 97.90 0.0M
2025-04-24 94.50 95.00 92.40 95.00 0.0M
2025-04-23 93.40 95.40 93.30 94.00 0.0M
2025-04-22 99.30 99.30 91.60 93.40 0.0M
2025-04-17 95.40 95.70 93.60 94.20 0.0M
2025-04-16 99.90 99.90 94.80 95.20 0.0M
2025-04-15 96.70 99.60 95.60 99.60 0.1M
2025-04-14 93.60 96.90 93.50 96.90 0.0M
2025-04-11 94.10 94.10 90.20 93.60 0.0M
2025-04-10 95.00 95.30 92.20 93.10 0.1M
2025-04-09 88.20 88.30 83.50 86.50 0.1M
2025-04-08 88.10 91.10 88.10 88.20 0.1M
2025-04-07 85.70 91.90 84.30 87.00 0.1M
2025-04-04 92.80 93.40 88.90 91.40 0.1M
2025-04-03 95.00 95.00 91.40 93.20 0.1M
2025-04-02 93.40 95.40 91.60 95.20 0.0M
2025-04-01 91.60 93.90 91.50 93.40 0.0M
2025-03-31 90.40 91.60 88.70 91.60 0.1M
2025-03-28 94.00 94.00 90.10 90.10 0.2M
2025-03-27 94.10 95.30 92.70 93.50 0.1M
2025-03-26 99.30 99.30 93.50 94.10 0.1M
2025-03-25 97.90 98.80 97.00 98.40 0.0M
2025-03-24 97.50 98.00 95.50 97.60 0.1M
2025-03-21 99.60 99.60 96.80 97.50 0.1M
2025-03-20 102.20 102.20 98.20 99.60 0.0M
2025-03-19 100.00 102.40 99.70 102.00 0.0M
2025-03-18 100.00 101.00 98.70 99.60 0.0M
2025-03-17 98.60 100.60 97.30 100.20 0.1M
2025-03-14 93.00 99.00 92.40 98.50 0.1M
2025-03-13 93.50 93.80 92.50 93.00 0.1M
2025-03-12 95.30 96.00 94.00 94.00 0.1M
2025-03-11 99.10 99.50 94.50 94.50 0.1M
2025-03-10 102.80 102.80 98.90 99.00 0.0M
2025-03-07 102.60 103.00 100.00 102.80 0.0M
2025-03-06 101.40 102.00 98.70 101.60 0.1M
2025-03-05 101.60 103.60 100.80 101.00 0.0M
2025-03-04 102.80 102.80 98.50 99.60 0.0M
2025-03-03 105.00 107.40 101.60 102.80 0.1M
2025-02-28 104.60 106.40 104.60 106.00 0.1M
2025-02-27 107.60 109.20 104.20 105.20 0.1M
2025-02-26 108.40 110.20 108.20 109.20 0.0M
2025-02-25 105.00 110.40 104.80 108.20 0.1M
2025-02-24 110.00 110.40 104.20 104.80 0.1M
2025-02-21 115.00 118.20 106.80 109.00 0.5M
2025-02-20 110.20 112.20 110.00 111.00 0.0M
2025-02-19 114.00 114.00 109.00 110.00 0.0M
2025-02-18 111.80 114.20 111.00 113.60 0.0M
2025-02-17 111.60 113.40 111.00 111.80 0.0M
2025-02-14 110.00 113.60 109.80 111.40 0.1M
2025-02-13 107.40 110.80 107.40 110.00 0.0M
2025-02-12 107.40 109.20 106.20 107.00 0.0M
2025-02-11 108.20 108.40 105.20 107.60 0.0M
2025-02-10 107.60 108.60 106.40 108.20 0.0M
2025-02-07 107.20 109.00 106.40 107.00 0.0M
2025-02-06 106.20 107.40 103.80 107.20 0.1M
2025-02-05 105.00 106.60 103.80 105.40 0.0M
2025-02-04 104.00 105.60 102.20 105.00 0.0M
2025-02-03 100.60 104.40 99.90 104.20 0.1M
2025-01-31 103.40 104.20 101.80 104.20 0.1M
2025-01-30 104.20 105.80 102.00 104.00 0.1M
2025-01-29 105.00 107.00 102.60 104.20 0.1M
2025-01-28 104.80 105.00 103.20 104.00 0.0M
2025-01-27 108.80 109.00 103.20 105.00 0.1M
2025-01-24 111.00 111.40 108.20 108.80 0.0M
2025-01-23 108.40 111.00 106.80 111.00 0.1M
2025-01-22 108.00 109.00 105.80 106.20 0.0M
2025-01-21 102.00 107.40 101.60 107.00 0.0M
2025-01-20 96.80 102.00 96.80 102.00 0.1M
2025-01-17 96.00 97.00 95.30 95.80 0.1M
2025-01-16 97.10 98.30 96.00 97.30 0.0M
2025-01-15 94.00 97.20 93.90 97.00 0.2M
2025-01-14 94.40 95.90 93.80 94.00 0.0M
2025-01-13 96.80 97.20 93.40 94.10 0.1M
2025-01-10 100.80 102.00 96.10 96.80 0.1M
2025-01-09 100.20 101.20 99.30 101.00 0.0M
2025-01-08 101.40 102.00 100.60 101.00 0.0M
2025-01-07 104.40 105.40 100.80 101.40 0.0M
2025-01-03 107.00 107.40 104.00 104.00 0.0M
2025-01-02 104.80 106.60 102.80 105.80 0.0M