IAR Systems Group B

IARb
🏛️ 瑞典 →
176.60
最后更新: 2025-09-30
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
2023-12-29 127.60 135.80 123.80 123.80 0.0M
2023-12-28 128.00 130.80 126.00 127.60 0.0M
2023-12-27 125.00 128.60 125.00 126.80 0.0M
2023-12-22 123.40 124.80 122.00 124.80 0.0M
2023-12-21 121.00 122.40 120.00 122.40 0.0M
2023-12-20 122.00 122.00 117.20 120.00 0.2M
2023-12-19 114.20 121.80 114.20 121.80 0.0M
2023-12-18 116.40 121.80 112.40 120.80 0.0M
2023-12-15 122.40 124.40 118.80 121.20 0.0M
2023-12-14 123.40 124.20 118.40 122.40 0.0M
2023-12-13 123.00 124.20 119.40 123.40 0.0M
2023-12-12 121.80 123.20 115.40 123.00 0.0M
2023-12-11 117.00 123.00 116.60 122.20 0.0M
2023-12-08 119.00 121.00 116.80 120.00 0.0M
2023-12-07 118.40 122.80 117.00 119.20 0.0M
2023-12-06 116.20 121.20 114.40 118.60 0.0M
2023-12-05 117.80 121.00 116.00 117.20 0.0M
2023-12-04 115.00 121.00 112.00 117.80 0.0M
2023-12-01 115.00 117.80 111.80 113.20 0.0M
2023-11-30 107.20 115.00 107.20 115.00 0.0M
2023-11-29 107.40 110.60 107.40 110.00 0.0M
2023-11-28 110.00 110.00 106.80 107.40 0.0M
2023-11-27 104.60 115.00 102.80 111.60 0.0M
2023-11-24 115.00 118.40 108.00 110.80 0.0M
2023-11-23 115.00 115.40 113.60 115.40 0.0M
2023-11-22 115.00 116.00 111.00 111.40 0.0M
2023-11-21 112.60 115.00 110.40 115.00 0.0M
2023-11-20 108.80 112.40 108.80 111.40 0.0M
2023-11-17 110.00 110.00 107.00 107.80 0.0M
2023-11-16 105.40 111.60 101.80 110.00 0.0M
2023-11-15 104.00 105.80 100.80 105.80 0.0M
2023-11-14 100.80 104.00 98.20 103.60 0.0M
2023-11-13 98.00 98.20 96.50 98.20 0.0M
2023-11-10 93.80 98.10 93.80 98.10 0.0M
2023-11-09 97.20 97.50 95.10 95.10 0.0M
2023-11-08 97.60 97.60 94.30 94.40 0.0M
2023-11-07 93.20 95.50 93.20 95.50 0.0M
2023-11-06 99.00 99.00 93.00 94.40 0.0M
2023-11-03 98.90 98.90 98.00 98.00 0.0M
2023-11-02 101.40 101.40 93.40 97.10 0.0M
2023-11-01 91.90 100.20 91.90 93.30 0.0M
2023-10-31 96.10 96.10 93.30 94.20 0.0M
2023-10-30 89.00 96.10 89.00 96.10 0.0M
2023-10-27 92.50 95.00 88.30 92.30 0.0M
2023-10-26 87.50 97.00 85.10 91.30 0.0M
2023-10-25 74.30 87.50 73.20 87.50 0.0M
2023-10-24 73.40 76.30 73.40 74.10 0.0M
2023-10-23 73.50 75.10 73.40 73.40 0.0M
2023-10-20 73.20 74.90 73.20 73.50 0.0M
2023-10-19 73.80 76.10 73.70 73.80 0.0M
2023-10-18 76.90 76.90 73.00 73.60 0.0M
2023-10-17 77.10 77.10 74.40 75.50 0.0M
2023-10-16 78.00 78.80 76.70 77.10 0.0M
2023-10-13 80.50 81.50 77.10 80.00 0.0M
2023-10-12 77.20 80.90 77.10 80.40 0.0M
2023-10-11 78.50 78.60 77.30 78.50 0.0M
2023-10-10 78.40 78.40 76.50 77.60 0.0M
2023-10-09 78.40 78.40 75.50 76.70 0.0M
2023-10-06 79.00 79.00 74.20 76.90 0.0M
2023-10-05 81.00 81.00 76.20 76.20 0.0M
2023-10-04 81.00 82.40 78.90 79.30 0.0M
2023-10-03 83.00 83.60 81.00 82.10 0.0M
2023-10-02 82.30 83.00 81.30 83.00 0.0M
2023-09-29 82.10 83.10 82.10 82.30 0.0M
2023-09-28 82.70 83.00 81.10 81.80 0.0M
2023-09-27 81.60 82.50 81.20 82.00 0.0M
2023-09-26 85.10 85.20 81.50 81.60 0.0M
2023-09-25 88.50 88.50 85.10 85.10 0.0M
2023-09-22 83.10 94.40 83.10 88.00 0.0M
2023-09-21 75.80 85.10 75.80 84.00 0.0M
2023-09-20 79.90 83.20 77.80 77.80 0.0M
2023-09-19 76.60 81.30 76.60 80.30 0.0M
2023-09-18 73.60 78.10 73.60 76.60 0.0M
2023-09-15 73.20 74.90 72.40 74.90 0.0M
2023-09-14 74.00 74.00 71.40 73.00 0.0M
2023-09-13 76.80 76.80 73.80 73.80 0.0M
2023-09-12 76.00 77.10 74.80 74.80 0.0M
2023-09-11 77.00 77.00 75.30 75.50 0.0M
2023-09-08 79.50 80.60 75.40 77.00 0.0M
2023-09-07 78.00 78.60 77.00 78.60 0.0M
2023-09-06 80.20 80.40 78.20 78.30 0.0M
2023-09-05 82.00 83.40 80.00 80.20 0.0M
2023-09-04 82.20 83.40 82.00 82.90 0.0M
2023-09-01 84.80 84.80 82.20 83.30 0.0M
2023-08-31 83.80 84.90 82.80 84.90 0.0M
2023-08-30 82.50 86.00 82.10 82.90 0.0M
2023-08-29 79.80 81.30 79.00 81.30 0.0M
2023-08-28 79.60 79.60 78.20 78.50 0.0M
2023-08-25 80.00 80.00 78.30 79.10 0.0M
2023-08-24 86.20 88.00 80.00 80.00 0.0M
2023-08-23 86.00 86.40 84.50 85.40 0.0M
2023-08-22 79.80 85.10 79.80 84.50 0.0M
2023-08-21 79.30 80.60 76.20 78.90 0.2M
2023-08-18 81.90 83.80 79.00 79.30 0.0M
2023-08-17 82.00 83.50 80.50 81.90 0.1M
2023-08-16 81.00 83.80 81.00 82.40 0.0M
2023-08-15 84.00 84.00 80.20 81.10 0.0M
2023-08-14 87.20 87.20 85.00 85.70 0.0M
2023-08-11 89.80 89.80 86.60 86.90 0.0M
2023-08-10 88.00 88.10 86.80 87.60 0.0M
2023-08-09 88.70 92.00 88.10 89.80 0.0M
2023-08-08 87.00 89.00 85.20 88.60 0.0M
2023-08-07 90.30 90.40 86.30 89.00 0.0M
2023-08-04 86.40 88.90 86.30 88.70 0.0M
2023-08-03 88.80 89.20 87.20 89.00 0.0M
2023-08-02 91.80 93.80 86.70 86.70 0.0M
2023-08-01 91.80 91.80 90.30 91.60 0.0M
2023-07-31 90.20 93.60 90.10 91.60 0.0M
2023-07-28 91.70 92.40 88.10 90.20 0.1M
2023-07-27 89.00 91.80 86.00 91.70 0.0M
2023-07-26 87.10 90.00 84.90 88.10 0.0M
2023-07-25 85.00 88.00 85.00 86.10 0.0M
2023-07-24 82.70 85.10 82.70 85.10 0.0M
2023-07-21 82.20 83.80 82.20 83.70 0.0M
2023-07-20 85.00 85.00 83.00 83.00 0.0M
2023-07-19 85.00 86.50 84.30 85.00 0.0M
2023-07-18 87.30 87.30 84.50 85.00 0.0M
2023-07-17 88.00 88.00 85.60 85.90 0.0M
2023-07-14 88.30 88.30 84.90 84.90 0.0M
2023-07-13 88.20 89.50 86.20 86.20 0.0M
2023-07-12 89.70 92.10 88.80 88.80 0.0M
2023-07-11 88.60 89.90 86.00 89.70 0.0M
2023-07-10 89.00 89.30 85.00 85.20 0.0M
2023-07-07 89.00 89.50 84.00 87.60 0.0M
2023-07-06 87.00 88.90 87.00 88.40 0.0M
2023-07-05 84.10 88.10 84.00 86.50 0.3M
2023-07-04 86.10 88.40 82.40 86.40 0.0M
2023-07-03 85.20 86.00 80.10 85.80 0.0M
2023-06-30 84.00 86.90 84.00 84.90 0.0M
2023-06-29 83.80 83.90 78.20 83.90 0.0M
2023-06-28 78.10 83.30 78.10 81.80 0.3M
2023-06-27 79.20 79.20 77.50 78.10 0.0M
2023-06-26 80.00 80.40 78.10 79.20 0.0M
2023-06-22 80.00 80.50 79.10 80.00 0.0M
2023-06-21 81.40 82.00 79.40 79.70 0.0M
2023-06-20 80.90 83.10 79.60 81.30 0.6M
2023-06-19 82.50 83.90 80.20 80.40 0.0M
2023-06-16 84.10 84.80 81.00 82.00 0.0M
2023-06-15 82.20 83.50 82.00 82.10 0.0M
2023-06-14 82.50 82.50 80.20 82.20 0.0M
2023-06-13 85.20 85.50 82.70 83.00 0.0M
2023-06-12 88.50 88.50 85.20 85.60 0.0M
2023-06-09 87.50 91.30 84.20 85.10 0.0M
2023-06-08 87.00 89.60 87.00 87.60 0.0M
2023-06-07 90.00 90.00 88.20 89.60 0.0M
2023-06-05 89.00 90.00 89.00 90.00 0.0M
2023-06-02 90.30 90.50 88.00 89.00 0.0M
2023-06-01 91.30 92.00 88.80 90.30 0.0M
2023-05-31 91.00 91.00 88.00 89.10 0.0M
2023-05-30 91.20 95.00 89.50 92.00 0.0M
2023-05-29 96.00 97.50 90.00 91.20 0.0M
2023-05-26 99.00 99.00 96.00 96.00 0.0M
2023-05-25 97.00 98.00 96.70 97.80 0.0M
2023-05-24 98.40 100.60 96.70 99.90 0.0M
2023-05-23 101.00 101.00 95.00 97.90 0.0M
2023-05-22 100.40 105.00 99.60 101.40 0.0M
2023-05-19 103.00 103.00 99.30 102.00 0.0M
2023-05-17 107.40 107.40 102.80 104.60 0.0M
2023-05-16 108.00 109.00 105.80 107.60 0.0M
2023-05-15 111.80 112.60 110.00 112.60 0.0M
2023-05-12 114.20 114.20 111.40 111.40 0.0M
2023-05-11 109.60 116.00 109.60 114.20 0.0M
2023-05-10 111.60 111.80 108.40 109.60 0.0M
2023-05-09 113.20 113.20 109.60 112.00 0.0M
2023-05-08 117.80 117.80 112.00 113.40 0.0M
2023-05-05 108.20 117.80 108.20 115.60 0.0M
2023-05-04 107.00 111.40 107.00 108.20 0.0M
2023-05-03 107.80 109.80 107.20 109.80 0.0M
2023-05-02 105.00 113.60 105.00 107.20 0.0M
2023-04-28 106.40 106.80 103.60 104.40 0.0M
2023-04-27 110.80 110.80 106.20 106.20 0.0M
2023-04-26 122.00 122.00 111.00 111.00 0.0M
2023-04-25 120.00 121.60 117.20 120.60 0.0M
2023-04-24 116.20 120.40 116.00 120.40 0.0M
2023-04-21 117.80 121.00 117.00 117.40 0.0M
2023-04-20 117.20 121.00 117.00 117.20 0.0M
2023-04-19 124.20 124.20 119.00 119.40 0.0M
2023-04-18 120.20 123.60 118.20 121.20 0.0M
2023-04-17 121.40 121.40 120.00 120.00 0.0M
2023-04-14 121.20 122.00 121.20 121.40 0.0M
2023-04-13 122.40 123.00 121.00 121.20 0.0M
2023-04-12 122.20 123.80 121.00 122.40 0.0M
2023-04-11 122.00 123.40 122.00 122.20 0.0M
2023-04-06 123.00 123.40 121.80 121.80 0.0M
2023-04-05 123.40 124.00 121.20 122.60 0.0M
2023-04-04 125.00 127.80 124.00 124.00 0.0M
2023-04-03 127.80 127.80 121.00 123.60 0.0M
2023-03-31 127.00 128.60 126.00 126.80 0.0M
2023-03-30 128.80 130.00 127.00 127.80 0.0M
2023-03-29 122.40 130.80 122.20 130.80 0.0M
2023-03-28 131.00 131.00 126.40 129.40 0.0M
2023-03-27 124.80 131.00 121.00 131.00 0.0M
2023-03-24 125.80 126.00 122.80 124.80 0.0M
2023-03-23 122.00 122.00 121.20 121.20 0.0M
2023-03-22 125.20 126.20 125.00 125.40 0.0M
2023-03-21 125.00 125.00 121.60 124.20 0.0M
2023-03-20 117.00 123.60 116.20 123.60 0.0M
2023-03-17 123.20 123.20 119.20 120.80 0.0M
2023-03-16 125.40 125.40 117.80 123.20 0.0M
2023-03-15 126.00 126.00 123.40 123.40 0.0M
2023-03-14 120.20 127.80 120.20 126.20 0.0M
2023-03-13 122.20 125.00 119.20 123.20 0.0M
2023-03-10 125.20 128.80 122.00 122.40 0.0M
2023-03-09 128.40 130.00 125.60 127.20 0.0M
2023-03-08 126.00 128.40 124.00 127.40 0.0M
2023-03-07 124.20 127.00 121.40 125.00 0.1M
2023-03-06 121.80 126.40 118.20 124.20 0.0M
2023-03-03 123.20 123.40 120.00 122.40 0.0M
2023-03-02 119.60 123.80 119.20 123.40 0.0M
2023-03-01 121.40 124.80 119.80 120.20 0.0M
2023-02-28 122.00 124.60 119.40 121.20 0.0M
2023-02-27 123.80 124.20 117.80 123.60 0.0M
2023-02-24 121.60 127.80 121.60 123.80 0.0M
2023-02-23 130.60 131.80 123.60 125.00 0.1M
2023-02-22 127.00 130.00 126.00 127.40 0.0M
2023-02-21 135.00 135.00 128.00 128.20 0.0M
2023-02-20 127.40 135.40 127.40 135.00 0.0M
2023-02-17 134.40 135.00 123.80 130.60 0.0M
2023-02-16 140.00 142.00 133.00 135.60 0.0M
2023-02-15 140.00 147.00 138.80 139.80 0.0M
2023-02-14 142.00 146.00 139.00 140.00 0.1M
2023-02-13 138.40 142.40 135.00 138.00 0.0M
2023-02-10 146.40 148.00 137.00 138.00 0.0M
2023-02-09 153.40 156.60 132.60 146.40 0.0M
2023-02-08 161.60 163.40 152.80 155.80 0.0M
2023-02-07 163.00 164.20 158.20 161.60 0.0M
2023-02-06 165.00 168.80 159.00 163.00 0.0M
2023-02-03 162.20 165.00 160.00 162.00 0.0M
2023-02-02 159.60 167.20 159.60 162.20 0.0M
2023-02-01 155.00 162.00 155.00 158.80 0.0M
2023-01-31 146.00 159.60 142.80 154.40 0.0M
2023-01-30 148.20 148.80 145.60 146.00 0.0M
2023-01-27 150.80 150.80 146.80 148.60 0.0M
2023-01-26 149.20 150.60 147.00 149.00 0.0M
2023-01-25 152.40 152.40 149.20 149.20 0.0M
2023-01-24 153.40 153.40 150.20 150.80 0.0M
2023-01-23 150.40 154.00 150.40 153.40 0.0M
2023-01-20 154.00 156.80 151.40 154.00 0.0M
2023-01-19 158.40 160.00 154.00 154.00 0.0M
2023-01-18 164.00 169.00 161.40 161.40 0.0M
2023-01-17 165.60 169.00 165.00 165.00 0.0M
2023-01-16 166.60 166.60 163.60 166.40 0.0M
2023-01-13 164.80 166.60 164.00 166.20 0.0M
2023-01-12 161.00 164.40 161.00 164.00 0.0M
2023-01-11 158.00 161.60 154.00 160.80 0.0M
2023-01-10 161.20 162.00 158.40 158.40 0.0M
2023-01-09 160.00 162.40 160.00 161.20 0.0M
2023-01-05 157.00 158.40 155.40 158.40 0.0M
2023-01-04 152.60 157.00 152.00 157.00 0.0M
2023-01-03 152.00 153.00 149.40 152.00 0.0M
2023-01-02 150.40 152.20 148.40 151.60 0.0M