Loihde Oyj

LOIHDE
🏛️ 芬兰 →
11.35
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
2025-09-29 11.30 11.35 11.15 11.35 0.0M
2025-09-26 11.30 11.45 11.30 11.35 0.0M
2025-09-25 11.35 11.35 11.15 11.30 0.0M
2025-09-24 11.25 11.35 11.20 11.35 0.0M
2025-09-23 11.30 11.30 11.20 11.20 0.0M
2025-09-22 11.35 11.45 11.20 11.35 0.0M
2025-09-19 11.35 11.45 11.35 11.35 0.0M
2025-09-18 11.30 11.30 11.25 11.25 0.0M
2025-09-17 11.30 11.35 11.30 11.35 0.0M
2025-09-16 11.15 11.45 11.10 11.40 0.0M
2025-09-15 11.30 11.45 11.10 11.40 0.0M
2025-09-12 11.30 11.55 11.25 11.55 0.0M
2025-09-11 11.45 11.45 11.25 11.25 0.0M
2025-09-10 11.35 11.45 11.20 11.45 0.0M
2025-09-09 11.25 11.40 11.25 11.35 0.0M
2025-09-08 11.15 11.25 11.05 11.25 0.0M
2025-09-05 11.15 11.25 11.10 11.10 0.0M
2025-09-04 11.15 11.25 11.10 11.10 0.0M
2025-09-03 11.10 11.45 11.10 11.10 0.0M
2025-09-02 11.05 11.20 11.00 11.10 0.0M
2025-09-01 11.20 11.40 11.10 11.10 0.0M
2025-08-29 11.00 11.25 11.00 11.10 0.0M
2025-08-28 11.15 11.30 11.00 11.00 0.0M
2025-08-27 11.15 11.30 11.15 11.15 0.0M
2025-08-26 11.30 11.30 11.20 11.30 0.0M
2025-08-25 11.40 11.40 11.40 11.40 0.0M
2025-08-22 11.20 11.60 11.20 11.55 0.0M
2025-08-21 11.15 11.20 11.15 11.15 0.0M
2025-08-20 11.25 11.25 11.10 11.20 0.0M
2025-08-19 11.15 11.25 11.05 11.20 0.0M
2025-08-18 11.25 11.25 11.10 11.20 0.0M
2025-08-15 11.15 11.30 11.10 11.25 0.0M
2025-08-14 11.35 11.35 11.15 11.15 0.0M
2025-08-13 11.15 11.40 11.15 11.40 0.0M
2025-08-12 11.25 11.40 11.15 11.15 0.0M
2025-08-11 11.20 11.45 11.20 11.25 0.0M
2025-08-08 11.15 11.30 11.15 11.25 0.0M
2025-08-07 11.30 11.30 11.20 11.20 0.0M
2025-08-06 11.35 11.35 11.35 11.35 0.0M
2025-08-05 11.25 11.40 11.20 11.35 0.0M
2025-08-04 11.40 11.40 11.25 11.40 0.0M
2025-08-01 11.40 11.45 11.40 11.45 0.0M
2025-07-31 11.40 11.50 11.40 11.50 0.0M
2025-07-30 11.35 11.50 11.30 11.40 0.0M
2025-07-29 11.40 11.40 11.40 11.40 0.0M
2025-07-28 11.40 11.40 11.30 11.40 0.0M
2025-07-25 11.30 11.50 11.30 11.45 0.0M
2025-07-24 11.35 11.45 11.30 11.30 0.0M
2025-07-23 11.20 11.45 11.20 11.30 0.0M
2025-07-22 11.45 11.50 11.30 11.45 0.0M
2025-07-21 11.35 11.80 11.35 11.45 0.0M
2025-07-18 11.25 11.25 11.20 11.25 0.0M
2025-07-17 11.20 11.35 11.20 11.25 0.0M
2025-07-16 11.50 11.50 11.25 11.25 0.0M
2025-07-15 11.35 11.40 11.20 11.25 0.0M
2025-07-14 11.40 11.40 11.05 11.35 0.0M
2025-07-11 11.35 11.40 11.10 11.40 0.0M
2025-07-10 11.20 11.40 11.00 11.35 0.0M
2025-07-09 11.05 11.45 11.05 11.35 0.0M
2025-07-08 11.20 11.40 11.20 11.25 0.0M
2025-07-07 11.15 11.20 10.95 11.20 0.0M
2025-07-04 11.45 11.45 11.15 11.15 0.0M
2025-07-03 11.40 11.45 11.30 11.45 0.0M
2025-07-02 11.35 11.40 11.25 11.40 0.0M
2025-07-01 11.30 11.40 11.30 11.40 0.0M
2025-06-30 11.30 11.30 11.25 11.30 0.0M
2025-06-27 11.00 11.40 11.00 11.40 0.0M
2025-06-26 11.00 11.20 11.00 11.00 0.0M
2025-06-25 11.15 11.25 11.00 11.10 0.0M
2025-06-24 11.15 11.25 11.00 11.20 0.0M
2025-06-23 10.95 11.45 10.95 11.10 0.0M
2025-06-19 11.30 11.40 11.30 11.30 0.0M
2025-06-18 11.30 11.40 11.30 11.40 0.0M
2025-06-17 11.35 11.40 11.15 11.40 0.0M
2025-06-16 11.45 11.45 11.30 11.45 0.0M
2025-06-13 11.35 11.50 11.30 11.50 0.0M
2025-06-12 11.35 11.60 11.30 11.55 0.0M
2025-06-11 11.35 11.35 10.95 11.30 0.0M
2025-06-10 11.25 11.30 11.20 11.30 0.0M
2025-06-09 11.15 11.30 11.10 11.30 0.0M
2025-06-06 11.40 11.45 11.20 11.20 0.0M
2025-06-05 11.50 11.50 11.35 11.35 0.0M
2025-06-04 11.40 11.55 11.35 11.50 0.0M
2025-06-03 11.25 11.50 11.25 11.45 0.0M
2025-06-02 11.35 11.60 11.25 11.40 0.0M
2025-05-30 11.40 11.55 11.40 11.50 0.0M
2025-05-28 11.50 11.50 11.40 11.40 0.0M
2025-05-27 11.50 11.55 11.50 11.55 0.0M
2025-05-26 11.50 11.50 11.45 11.45 0.0M
2025-05-23 11.55 11.55 11.45 11.50 0.0M
2025-05-22 11.55 11.55 11.35 11.55 0.0M
2025-05-21 11.60 11.60 11.35 11.55 0.0M
2025-05-20 11.40 11.65 11.30 11.65 0.0M
2025-05-19 11.50 11.65 11.40 11.45 0.0M
2025-05-16 11.50 11.70 11.30 11.65 0.0M
2025-05-15 11.35 11.65 11.35 11.65 0.0M
2025-05-14 11.80 11.80 11.50 11.70 0.0M
2025-05-13 11.90 11.95 11.65 11.90 0.0M
2025-05-12 11.75 11.90 11.65 11.90 0.0M
2025-05-09 12.30 12.30 11.05 12.05 0.0M
2025-05-08 12.28 12.28 11.70 12.28 0.0M
2025-05-07 12.28 12.28 11.90 12.18 0.0M
2025-05-06 11.99 12.28 11.99 12.28 0.0M
2025-05-05 12.23 12.23 11.80 11.90 0.0M
2025-05-02 12.15 12.80 12.10 12.75 0.0M
2025-04-30 12.30 12.50 12.25 12.40 0.0M
2025-04-29 12.35 12.50 12.20 12.30 0.0M
2025-04-28 12.30 12.50 12.10 12.40 0.0M
2025-04-25 12.50 12.75 12.30 12.30 0.0M
2025-04-24 12.45 12.55 12.00 12.55 0.0M
2025-04-23 12.50 12.60 12.45 12.45 0.0M
2025-04-22 12.35 12.75 12.25 12.50 0.0M
2025-04-17 12.35 12.80 12.35 12.75 0.0M
2025-04-16 12.15 12.35 12.15 12.35 0.0M
2025-04-15 12.65 12.80 12.15 12.15 0.0M
2025-04-14 12.35 12.35 12.10 12.30 0.0M
2025-04-11 12.70 12.70 11.60 12.35 0.0M
2025-04-10 12.45 12.70 12.40 12.70 0.0M
2025-04-09 12.10 12.45 11.55 12.45 0.0M
2025-04-08 11.85 12.10 11.85 12.10 0.0M
2025-04-07 11.55 12.30 11.50 12.10 0.0M
2025-04-04 12.00 12.35 11.55 12.35 0.0M
2025-04-03 12.10 12.15 12.00 12.15 0.0M
2025-04-02 12.00 12.20 12.00 12.15 0.0M
2025-04-01 12.60 12.60 12.00 12.10 0.0M
2025-03-31 12.65 12.65 12.00 12.45 0.0M
2025-03-28 12.70 12.75 12.00 12.65 0.0M
2025-03-27 12.35 12.65 12.30 12.50 0.0M
2025-03-26 12.50 12.55 12.30 12.35 0.0M
2025-03-25 12.50 12.70 12.50 12.70 0.0M
2025-03-24 12.30 12.45 12.20 12.45 0.0M
2025-03-21 12.45 12.60 12.20 12.35 0.0M
2025-03-20 12.55 12.55 12.40 12.40 0.0M
2025-03-19 12.55 12.60 12.35 12.60 0.0M
2025-03-18 12.60 12.65 12.25 12.55 0.0M
2025-03-17 12.65 12.95 12.60 12.70 0.0M
2025-03-14 12.20 12.85 12.20 12.80 0.0M
2025-03-13 11.95 12.50 11.95 12.20 0.0M
2025-03-12 11.95 12.55 11.95 12.15 0.0M
2025-03-11 11.95 12.15 11.95 12.00 0.0M
2025-03-10 11.95 12.00 11.85 11.95 0.0M
2025-03-07 12.00 12.15 12.00 12.00 0.0M
2025-03-06 12.05 12.20 11.95 12.00 0.0M
2025-03-05 11.90 12.15 11.80 12.00 0.0M
2025-03-04 11.95 12.30 11.90 11.90 0.0M
2025-03-03 12.00 12.30 12.00 12.05 0.0M
2025-02-28 12.25 12.25 11.90 11.95 0.0M
2025-02-27 12.25 12.35 12.10 12.25 0.0M
2025-02-26 12.30 12.30 12.00 12.25 0.0M
2025-02-25 12.30 12.50 12.25 12.35 0.0M
2025-02-24 12.30 12.55 12.15 12.50 0.0M
2025-02-21 12.85 13.00 12.30 12.35 0.0M
2025-02-20 12.30 13.00 12.25 12.90 0.0M
2025-02-19 12.35 12.40 12.25 12.25 0.0M
2025-02-18 12.30 13.00 12.20 12.35 0.0M
2025-02-17 12.50 12.60 12.05 12.30 0.0M
2025-02-14 12.45 12.50 11.85 12.35 0.0M
2025-02-13 12.00 12.55 12.00 12.30 0.0M
2025-02-12 11.20 11.40 11.05 11.30 0.0M
2025-02-11 11.25 11.25 11.10 11.20 0.0M
2025-02-10 11.25 11.25 11.10 11.25 0.0M
2025-02-07 11.00 11.30 10.90 11.25 0.0M
2025-02-06 11.00 11.30 11.00 11.05 0.0M
2025-02-05 11.00 11.00 10.90 10.90 0.0M
2025-02-04 10.80 11.10 10.80 11.10 0.0M
2025-02-03 11.20 11.20 10.65 11.00 0.0M
2025-01-31 11.45 11.45 11.20 11.35 0.0M
2025-01-30 11.10 11.60 11.10 11.60 0.0M
2025-01-29 10.85 11.10 10.85 11.10 0.0M
2025-01-28 10.85 10.90 10.70 10.90 0.0M
2025-01-27 10.80 10.90 10.70 10.75 0.0M
2025-01-24 11.00 11.00 10.75 10.90 0.0M
2025-01-23 10.95 11.15 10.85 10.95 0.0M
2025-01-22 11.05 11.10 10.90 11.00 0.0M
2025-01-21 10.80 11.20 10.80 11.00 0.0M
2025-01-20 11.10 11.60 10.85 10.85 0.0M
2025-01-17 11.15 11.20 11.00 11.05 0.0M
2025-01-16 11.35 11.35 11.15 11.15 0.0M
2025-01-15 11.50 11.75 11.40 11.75 0.0M
2025-01-14 11.40 11.40 11.25 11.25 0.0M
2025-01-13 11.10 11.25 11.10 11.25 0.0M
2025-01-10 11.05 11.35 11.00 11.35 0.0M
2025-01-09 11.25 11.25 11.15 11.20 0.0M
2025-01-08 11.90 11.90 11.30 11.40 0.0M
2025-01-07 11.70 11.80 11.25 11.80 0.0M
2025-01-03 12.00 12.00 11.60 11.85 0.0M
2025-01-02 11.90 12.00 11.50 11.95 0.0M