GomSpace Group AB

GOMX
🏛️ 瑞典 →
13.64
最后更新: 2025-10-07
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
2021-12-30 7.70 7.83 7.61 7.64 0.4M
2021-12-29 8.12 8.12 7.73 7.82 0.2M
2021-12-28 8.00 8.15 7.73 7.97 0.2M
2021-12-27 8.15 8.53 7.94 8.00 0.2M
2021-12-23 7.91 8.13 7.89 8.12 0.2M
2021-12-22 7.67 7.83 7.55 7.83 0.2M
2021-12-21 7.92 8.04 7.51 7.67 0.3M
2021-12-20 8.29 8.29 7.68 7.92 0.2M
2021-12-17 8.23 8.45 8.03 8.29 0.0M
2021-12-16 8.26 8.60 8.26 8.32 0.1M
2021-12-15 8.07 8.60 8.07 8.26 0.1M
2021-12-14 8.45 8.68 7.74 8.07 0.2M
2021-12-13 8.69 8.69 8.42 8.44 0.1M
2021-12-10 8.63 8.89 8.48 8.69 0.1M
2021-12-09 8.66 8.95 8.48 8.63 0.1M
2021-12-08 9.13 9.13 8.60 8.98 0.2M
2021-12-07 8.50 9.19 8.50 9.01 0.3M
2021-12-06 8.06 8.18 7.65 7.83 0.2M
2021-12-03 8.30 8.30 7.97 8.06 0.1M
2021-12-02 8.90 8.90 8.01 8.30 0.2M
2021-12-01 8.62 8.90 8.47 8.87 0.1M
2021-11-30 8.39 8.80 8.15 8.80 0.1M
2021-11-29 8.45 9.04 8.07 8.39 0.2M
2021-11-26 8.87 9.09 8.45 8.53 0.2M
2021-11-25 8.90 9.27 8.90 9.10 0.1M
2021-11-24 9.06 9.36 8.98 9.01 0.1M
2021-11-23 9.43 9.43 9.02 9.02 0.1M
2021-11-22 9.18 9.67 8.99 9.33 0.1M
2021-11-19 9.04 9.81 9.02 9.36 0.2M
2021-11-18 9.52 9.73 9.13 9.40 0.3M
2021-11-17 9.31 9.54 9.01 9.24 0.1M
2021-11-16 9.21 9.42 9.16 9.34 0.1M
2021-11-15 9.13 9.49 8.87 9.15 0.2M
2021-11-12 8.99 9.37 8.69 9.13 0.2M
2021-11-11 9.06 9.15 8.74 8.99 0.2M
2021-11-10 9.15 9.24 9.06 9.06 0.1M
2021-11-09 8.95 9.24 8.83 9.13 0.2M
2021-11-08 9.02 9.10 8.83 8.95 0.2M
2021-11-05 9.22 9.22 9.02 9.02 0.1M
2021-11-04 9.79 9.79 9.13 9.21 0.3M
2021-11-03 9.60 9.87 9.37 9.60 0.1M
2021-11-02 9.92 9.99 9.36 9.51 0.2M
2021-11-01 9.73 10.01 9.70 9.95 0.1M
2021-10-29 9.66 9.96 9.58 9.66 0.2M
2021-10-28 9.28 9.96 9.25 9.57 0.2M
2021-10-27 8.77 9.28 8.71 9.28 0.2M
2021-10-26 9.81 10.25 8.68 8.84 0.7M
2021-10-25 10.04 10.59 9.21 9.73 0.4M
2021-10-22 9.51 9.96 9.51 9.85 0.2M
2021-10-21 10.11 10.22 9.43 9.54 0.5M
2021-10-20 10.58 10.59 10.05 10.17 0.6M
2021-10-19 10.96 11.11 10.78 11.00 0.1M
2021-10-18 11.00 11.09 10.79 10.96 0.1M
2021-10-15 10.94 11.14 10.61 11.00 0.1M
2021-10-14 10.72 10.97 10.38 10.79 0.1M
2021-10-13 10.87 10.97 10.61 10.79 0.1M
2021-10-12 10.56 10.87 10.29 10.87 0.2M
2021-10-11 11.03 11.09 10.62 10.90 0.1M
2021-10-08 11.02 11.15 10.94 11.03 0.1M
2021-10-07 11.05 11.32 10.90 10.90 0.1M
2021-10-06 11.38 11.38 10.97 11.27 0.1M
2021-10-05 10.94 11.39 10.81 11.38 0.1M
2021-10-04 11.32 11.53 10.94 10.97 0.1M
2021-10-01 11.11 12.07 10.87 11.44 0.2M
2021-09-30 11.18 11.39 11.14 11.27 0.0M
2021-09-29 11.24 11.45 11.14 11.32 0.1M
2021-09-28 11.32 11.39 11.12 11.23 0.1M
2021-09-27 11.24 11.44 11.02 11.12 0.1M
2021-09-24 11.32 11.68 11.27 11.47 0.1M
2021-09-23 11.45 11.86 11.30 11.62 0.2M
2021-09-22 11.61 11.68 11.21 11.30 0.0M
2021-09-21 11.20 11.47 10.68 11.38 0.1M
2021-09-20 11.55 12.15 10.72 11.20 0.3M
2021-09-17 11.47 12.01 11.47 11.64 0.1M
2021-09-16 11.47 11.88 11.41 11.41 0.1M
2021-09-15 11.98 12.07 11.41 11.45 0.2M
2021-09-14 12.07 12.15 11.71 12.09 0.1M
2021-09-13 12.10 12.34 12.01 12.04 0.1M
2021-09-10 11.98 12.19 11.98 12.10 0.1M
2021-09-09 12.07 12.21 11.95 12.07 0.1M
2021-09-08 12.66 12.66 12.07 12.12 0.1M
2021-09-07 12.63 12.66 12.30 12.45 0.1M
2021-09-06 12.83 12.92 12.56 12.63 0.1M
2021-09-03 12.95 13.16 12.60 12.83 0.2M
2021-09-02 12.60 12.98 12.60 12.95 0.1M
2021-09-01 12.98 12.98 12.68 12.71 0.1M
2021-08-31 12.83 12.98 12.75 12.96 0.1M
2021-08-30 12.65 12.98 12.53 12.68 0.2M
2021-08-27 12.72 13.10 12.50 12.68 0.1M
2021-08-26 12.90 13.19 12.45 12.72 0.1M
2021-08-25 13.51 13.87 12.72 12.90 0.1M
2021-08-24 12.98 13.49 12.68 13.48 0.2M
2021-08-23 12.66 12.84 12.60 12.60 0.1M
2021-08-20 12.30 12.90 12.16 12.66 0.1M
2021-08-19 12.53 12.54 12.16 12.28 0.1M
2021-08-18 12.60 12.77 12.48 12.56 0.1M
2021-08-17 12.84 12.98 12.47 12.60 0.2M
2021-08-16 12.99 13.54 12.87 12.98 0.1M
2021-08-13 13.19 13.19 12.84 12.99 0.2M
2021-08-12 13.33 13.43 13.21 13.21 0.1M
2021-08-11 13.58 13.58 13.31 13.33 0.1M
2021-08-10 13.43 13.58 13.21 13.49 0.2M
2021-08-09 13.58 13.67 13.30 13.31 0.1M
2021-08-06 13.78 13.78 13.51 13.58 0.2M
2021-08-05 13.63 14.16 13.60 13.78 0.1M
2021-08-04 13.97 14.25 13.58 13.73 0.2M
2021-08-03 14.16 14.49 13.97 14.04 0.1M
2021-08-02 14.79 14.88 14.13 14.13 0.2M
2021-07-30 14.34 14.80 14.11 14.34 0.1M
2021-07-29 14.74 14.97 14.04 14.44 0.2M
2021-07-28 15.08 15.32 14.61 14.71 0.2M
2021-07-27 14.40 15.47 14.40 15.09 0.5M
2021-07-26 14.29 14.52 14.10 14.40 0.1M
2021-07-23 14.91 14.91 13.96 13.96 0.1M
2021-07-22 14.49 14.91 14.08 14.40 0.2M
2021-07-21 13.42 14.43 13.30 14.34 0.2M
2021-07-20 13.85 14.11 13.21 13.45 0.3M
2021-07-19 14.71 15.17 13.70 13.85 0.4M
2021-07-16 14.19 14.76 13.96 14.68 0.2M
2021-07-15 13.96 14.32 13.72 14.19 0.2M
2021-07-14 14.20 14.32 13.96 13.96 0.1M
2021-07-13 14.56 14.96 14.04 14.20 0.2M
2021-07-12 15.06 15.20 14.61 14.61 0.2M
2021-07-09 14.56 14.71 14.13 14.61 0.2M
2021-07-08 15.24 15.47 14.11 14.34 0.4M
2021-07-07 15.47 15.73 14.52 15.24 0.5M
2021-07-06 15.28 15.66 15.06 15.09 0.5M
2021-07-05 14.62 15.54 14.53 15.13 0.8M
2021-07-02 14.71 14.93 14.14 14.40 0.7M
2021-07-01 13.28 14.77 13.28 14.62 1.5M
2021-06-30 12.78 13.21 12.54 13.11 0.2M
2021-06-29 12.51 12.78 12.12 12.53 0.1M
2021-06-28 12.07 12.30 11.89 12.04 0.1M
2021-06-24 12.34 12.45 12.03 12.07 0.1M
2021-06-23 12.45 12.45 12.04 12.24 0.1M
2021-06-22 12.53 12.66 12.12 12.34 0.1M
2021-06-21 12.41 12.53 12.03 12.30 2.7M
2021-06-18 12.72 13.07 12.18 12.41 0.1M
2021-06-17 12.69 12.83 12.68 12.69 0.1M
2021-06-16 12.96 12.96 12.53 12.69 0.1M
2021-06-15 13.21 13.21 12.68 12.68 0.1M
2021-06-14 13.13 13.30 12.68 12.83 0.2M
2021-06-11 13.04 13.46 13.02 13.16 0.1M
2021-06-10 13.11 13.28 12.95 12.96 0.1M
2021-06-09 13.33 13.72 12.96 13.28 0.2M
2021-06-08 12.98 13.37 12.83 13.25 0.1M
2021-06-07 13.67 13.67 12.83 12.98 0.2M
2021-06-04 13.69 13.72 12.95 13.13 0.2M
2021-06-03 13.21 13.81 13.19 13.58 0.3M
2021-06-02 13.51 13.51 12.92 13.19 0.2M
2021-06-01 13.60 13.75 13.21 13.36 0.3M
2021-05-31 12.75 13.96 12.75 13.72 0.8M
2021-05-28 12.44 13.21 12.31 12.75 0.6M
2021-05-27 11.55 12.83 11.17 12.24 1.2M
2021-05-26 11.32 11.59 11.21 11.47 0.1M
2021-05-25 11.02 11.42 11.02 11.32 0.1M
2021-05-24 11.32 11.51 11.02 11.24 0.0M
2021-05-21 11.14 11.56 10.94 10.97 0.1M
2021-05-20 11.26 11.42 10.94 11.14 0.1M
2021-05-19 11.44 11.68 10.96 11.26 0.2M
2021-05-18 11.47 11.70 11.32 11.44 0.1M
2021-05-17 11.02 11.47 10.79 11.45 0.1M
2021-05-14 11.02 11.30 10.81 11.11 0.1M
2021-05-12 11.88 11.88 11.44 11.47 0.1M
2021-05-11 12.06 12.06 11.39 11.77 0.4M
2021-05-10 11.09 12.60 10.67 12.25 0.8M
2021-05-07 10.62 11.39 10.61 11.09 0.2M
2021-05-06 11.11 11.12 10.62 10.82 0.2M
2021-05-05 11.18 11.48 11.03 11.11 0.1M
2021-05-04 11.73 11.73 10.94 10.97 0.2M
2021-05-03 11.32 11.51 10.94 11.50 0.2M
2021-04-30 11.32 11.50 11.32 11.42 0.1M
2021-04-29 11.39 11.55 11.15 11.33 0.2M
2021-04-28 11.06 11.70 10.94 11.39 0.2M
2021-04-27 11.91 12.01 11.03 11.15 0.5M
2021-04-26 12.15 12.54 11.79 11.89 0.4M
2021-04-23 12.66 12.95 12.31 12.75 0.4M
2021-04-22 12.50 12.77 12.22 12.66 0.2M
2021-04-21 12.15 12.57 11.82 12.24 0.2M
2021-04-20 12.45 12.74 12.07 12.16 0.2M
2021-04-19 12.53 12.77 12.07 12.34 0.1M
2021-04-16 12.45 12.80 11.94 12.45 0.2M
2021-04-15 12.69 12.69 11.79 12.50 0.5M
2021-04-14 12.38 12.96 11.76 12.27 0.7M
2021-04-13 12.18 12.38 12.13 12.24 0.1M
2021-04-12 12.83 12.89 12.12 12.39 0.3M
2021-04-09 12.74 12.93 12.65 12.65 0.2M
2021-04-08 12.86 12.93 12.45 12.74 0.1M
2021-04-07 12.60 13.21 12.50 12.81 0.2M
2021-04-06 13.16 13.27 12.53 12.66 0.2M
2021-04-01 13.27 13.42 13.05 13.14 0.0M
2021-03-31 12.78 13.34 12.25 13.30 0.2M
2021-03-30 13.36 13.36 12.56 12.81 0.3M
2021-03-29 13.52 13.81 12.74 13.36 0.9M
2021-03-26 12.07 12.90 11.92 12.83 0.4M
2021-03-25 11.48 12.07 11.38 11.77 0.2M
2021-03-24 11.61 12.07 11.05 11.67 0.2M
2021-03-23 11.80 12.42 11.56 11.61 0.1M
2021-03-22 12.19 12.38 11.32 11.80 0.3M
2021-03-19 12.13 12.30 11.47 11.92 0.3M
2021-03-18 11.86 12.68 11.86 12.13 0.3M
2021-03-17 12.48 12.48 11.47 11.70 0.5M
2021-03-16 12.83 13.17 12.28 12.47 0.3M
2021-03-15 13.21 13.31 12.71 12.95 0.2M
2021-03-12 12.98 13.36 12.74 13.19 0.2M
2021-03-11 13.04 13.28 12.87 12.87 0.1M
2021-03-10 13.27 13.46 13.04 13.04 0.1M
2021-03-09 13.04 13.40 13.04 13.27 0.2M
2021-03-08 12.75 13.14 12.75 13.04 0.2M
2021-03-05 12.75 13.04 12.57 12.71 0.4M
2021-03-04 13.66 13.73 12.83 13.07 0.5M
2021-03-03 13.81 14.17 13.67 13.69 0.4M
2021-03-02 13.58 13.88 13.36 13.58 0.3M
2021-03-01 17.48 18.04 17.20 17.92 0.3M
2021-02-26 17.32 19.20 16.80 17.08 0.8M
2021-02-25 17.94 18.68 17.52 17.74 0.4M
2021-02-24 17.52 18.20 17.14 17.62 0.3M
2021-02-23 18.78 18.82 16.90 17.72 0.9M
2021-02-22 19.36 19.50 18.52 18.82 0.3M
2021-02-19 17.96 19.40 17.60 19.28 0.5M
2021-02-18 18.56 18.98 17.84 17.84 0.4M
2021-02-17 19.00 19.68 18.40 18.50 0.5M
2021-02-16 18.98 19.22 18.54 19.00 0.4M
2021-02-15 19.76 20.00 18.62 19.06 0.7M
2021-02-12 20.45 20.75 19.10 19.74 0.7M
2021-02-11 20.25 22.10 20.25 20.75 0.7M
2021-02-10 21.95 22.35 20.00 20.25 0.5M
2021-02-09 22.15 22.50 20.05 21.80 1.0M
2021-02-08 20.70 22.65 20.40 22.00 1.1M
2021-02-05 20.35 20.35 19.12 20.05 1.1M
2021-02-04 17.16 20.20 17.16 19.70 1.8M
2021-02-03 16.88 17.90 16.62 17.14 1.2M
2021-02-02 15.36 16.84 15.08 16.62 1.1M
2021-02-01 16.02 16.02 14.62 14.70 0.4M
2021-01-29 14.44 15.48 14.14 15.48 0.4M
2021-01-28 15.08 15.82 13.60 14.44 1.0M
2021-01-27 15.10 15.68 14.52 14.90 0.5M
2021-01-26 15.90 15.98 14.82 15.00 0.6M
2021-01-25 17.62 17.62 15.44 15.44 0.8M
2021-01-22 16.96 16.98 16.54 16.74 0.2M
2021-01-21 17.06 17.28 16.54 16.78 0.2M
2021-01-20 16.36 17.46 16.12 16.98 0.5M
2021-01-19 16.78 16.78 16.12 16.36 0.2M
2021-01-18 15.90 16.96 15.90 16.78 0.4M
2021-01-15 16.56 16.80 15.90 15.90 0.3M
2021-01-14 16.78 16.82 16.00 16.54 0.7M
2021-01-13 16.58 17.56 15.90 16.38 1.2M
2021-01-12 15.16 16.52 15.16 16.52 0.5M
2021-01-11 15.70 16.00 15.10 15.22 0.4M
2021-01-08 16.90 17.10 15.10 15.62 1.1M
2021-01-07 17.10 17.74 16.50 16.90 0.8M
2021-01-05 17.96 17.96 16.52 16.90 0.5M
2021-01-04 16.80 18.36 16.70 17.80 1.4M