Loomis AB

LOOMIs
🏛️ 瑞典 →
398.00
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
2023-12-29 269.00 271.00 267.60 267.60 0.1M
2023-12-28 270.00 271.60 268.00 269.00 0.1M
2023-12-27 270.60 273.40 269.60 270.20 0.1M
2023-12-22 273.40 274.60 270.40 270.60 0.2M
2023-12-21 286.00 287.40 268.40 274.60 0.4M
2023-12-20 286.40 293.00 286.00 292.80 0.1M
2023-12-19 285.80 287.20 283.00 286.40 0.1M
2023-12-18 287.00 287.80 284.60 286.20 0.1M
2023-12-15 288.00 291.20 285.80 287.60 0.2M
2023-12-14 288.60 291.60 286.00 287.60 0.1M
2023-12-13 285.40 288.80 283.20 284.00 0.1M
2023-12-12 283.40 286.80 282.80 285.00 0.1M
2023-12-11 282.40 283.40 279.40 283.40 0.1M
2023-12-08 281.80 284.00 280.60 283.20 0.1M
2023-12-07 281.20 282.20 278.60 281.60 0.1M
2023-12-06 282.40 283.00 280.40 281.60 0.1M
2023-12-05 282.20 282.80 279.20 282.40 0.0M
2023-12-04 283.00 285.60 281.20 283.20 0.0M
2023-12-01 279.60 283.00 279.20 282.80 0.1M
2023-11-30 282.40 282.80 277.20 278.60 0.1M
2023-11-29 281.20 283.60 280.60 282.40 0.1M
2023-11-28 284.00 284.20 279.80 281.20 0.1M
2023-11-27 288.00 289.80 284.20 285.00 0.1M
2023-11-24 288.80 289.40 287.00 288.00 0.1M
2023-11-23 289.60 292.80 288.40 288.80 0.1M
2023-11-22 291.60 292.20 289.00 289.60 0.1M
2023-11-21 292.00 294.00 290.00 291.40 0.1M
2023-11-20 289.40 292.80 289.40 292.20 0.2M
2023-11-17 285.00 290.60 285.00 289.40 0.2M
2023-11-16 289.00 292.20 287.00 288.00 0.0M
2023-11-15 286.80 296.00 286.80 290.80 0.1M
2023-11-14 280.20 288.00 278.80 288.00 0.1M
2023-11-13 282.80 285.00 279.80 280.20 0.1M
2023-11-10 288.60 288.80 282.60 283.00 0.1M
2023-11-09 286.40 293.20 286.40 289.80 0.3M
2023-11-08 287.40 290.20 286.60 286.60 0.2M
2023-11-07 293.00 293.80 287.40 288.80 0.2M
2023-11-06 291.60 295.00 290.40 290.40 0.1M
2023-11-03 291.20 296.20 291.00 291.00 0.1M
2023-11-02 286.40 295.20 286.40 291.20 0.1M
2023-11-01 292.00 292.00 284.80 286.40 0.1M
2023-10-31 287.00 292.60 287.00 289.40 0.1M
2023-10-30 282.80 289.20 280.80 287.40 0.1M
2023-10-27 288.60 288.60 279.60 282.80 0.2M
2023-10-26 288.00 294.00 267.80 289.20 0.4M
2023-10-25 314.80 314.80 308.20 313.60 0.1M
2023-10-24 313.80 318.60 313.40 316.40 0.1M
2023-10-23 314.60 316.80 312.00 313.80 0.1M
2023-10-20 319.80 319.80 312.40 314.60 0.1M
2023-10-19 321.60 323.60 318.00 319.80 0.1M
2023-10-18 323.20 327.80 318.20 321.60 0.1M
2023-10-17 321.20 324.40 316.80 324.20 0.1M
2023-10-16 330.00 330.00 319.00 323.40 0.1M
2023-10-13 325.60 326.80 320.60 322.00 0.1M
2023-10-12 330.00 333.00 326.20 326.60 0.1M
2023-10-11 330.40 333.60 325.00 326.60 0.1M
2023-10-10 320.00 333.00 319.40 330.40 0.1M
2023-10-09 317.60 319.60 315.60 315.60 0.1M
2023-10-06 314.00 318.00 312.20 318.00 0.0M
2023-10-05 307.60 317.00 307.60 313.00 0.1M
2023-10-04 307.80 310.60 305.20 307.60 0.1M
2023-10-03 315.00 318.00 306.00 307.00 0.1M
2023-10-02 309.00 320.00 309.00 316.20 0.4M
2023-09-29 287.00 295.40 286.00 294.60 0.1M
2023-09-28 279.00 283.80 279.00 283.60 0.0M
2023-09-27 279.60 282.40 278.60 279.60 0.1M
2023-09-26 284.40 284.40 278.60 280.20 0.2M
2023-09-25 282.00 284.20 279.40 283.60 0.1M
2023-09-22 288.40 288.40 282.00 283.40 0.1M
2023-09-21 288.20 292.00 286.00 288.40 0.1M
2023-09-20 288.00 290.40 285.40 289.20 0.2M
2023-09-19 295.00 295.60 286.80 288.40 0.2M
2023-09-18 297.80 299.80 295.60 296.20 0.1M
2023-09-15 299.80 302.00 297.20 298.00 0.1M
2023-09-14 292.20 298.40 290.40 297.60 0.0M
2023-09-13 296.20 297.80 287.60 292.20 0.1M
2023-09-12 300.00 302.00 296.00 296.20 0.1M
2023-09-11 294.80 303.00 294.20 301.20 0.1M
2023-09-08 285.60 294.60 284.80 292.00 0.1M
2023-09-07 290.20 290.80 282.20 286.40 0.1M
2023-09-06 290.00 296.80 290.00 290.20 0.1M
2023-09-05 296.00 296.40 291.60 294.40 0.1M
2023-09-04 294.40 298.20 292.20 295.20 0.0M
2023-09-01 282.20 296.40 282.20 294.60 0.0M
2023-08-31 294.00 295.20 290.80 290.80 0.1M
2023-08-30 292.00 295.80 290.60 292.80 0.1M
2023-08-29 289.80 292.60 289.40 292.00 0.0M
2023-08-28 294.40 294.40 283.80 290.80 0.0M
2023-08-25 280.40 285.40 280.00 282.80 0.0M
2023-08-24 284.00 286.20 278.00 280.40 0.0M
2023-08-23 283.40 287.00 282.00 284.00 0.0M
2023-08-22 289.40 289.40 284.00 284.60 0.1M
2023-08-21 293.00 294.00 289.60 289.60 0.0M
2023-08-18 294.40 294.40 288.80 292.20 0.0M
2023-08-17 297.00 297.00 293.00 294.40 0.1M
2023-08-16 296.20 299.60 295.80 297.80 0.0M
2023-08-15 304.40 304.40 297.40 298.80 0.0M
2023-08-14 303.20 305.00 303.00 304.60 0.0M
2023-08-11 304.00 304.60 302.00 303.20 0.0M
2023-08-10 301.00 305.40 300.20 304.00 0.1M
2023-08-09 306.60 306.60 301.20 301.20 0.1M
2023-08-08 302.00 304.20 298.60 299.80 0.1M
2023-08-07 302.20 305.00 302.00 303.40 0.0M
2023-08-04 300.00 303.00 300.00 302.00 0.0M
2023-08-03 298.00 301.00 295.60 300.40 0.1M
2023-08-02 311.80 312.00 298.80 299.20 0.1M
2023-08-01 305.20 311.20 305.20 309.40 0.2M
2023-07-31 301.60 309.00 301.60 306.80 0.1M
2023-07-28 302.40 310.00 302.00 305.60 0.1M
2023-07-27 295.20 302.40 295.20 302.40 0.1M
2023-07-26 296.60 296.60 290.20 295.60 0.1M
2023-07-25 297.20 300.40 293.60 296.60 0.1M
2023-07-24 318.00 360.00 289.60 298.40 0.3M
2023-07-21 297.20 298.00 269.80 292.00 0.8M
2023-07-20 320.00 320.00 305.80 316.60 0.1M
2023-07-19 322.00 322.40 315.80 320.20 0.1M
2023-07-18 307.80 317.60 305.20 316.80 0.1M
2023-07-17 314.40 316.80 308.60 314.20 0.1M
2023-07-14 313.00 315.60 309.00 314.40 0.1M
2023-07-13 313.00 317.60 312.60 315.00 0.0M
2023-07-12 311.40 314.60 308.60 314.00 0.0M
2023-07-11 308.60 312.60 306.40 311.40 0.1M
2023-07-10 308.40 310.40 308.00 308.60 0.0M
2023-07-07 312.60 312.60 309.40 311.40 0.1M
2023-07-06 317.80 317.80 312.00 312.60 0.1M
2023-07-05 322.40 323.60 316.20 317.80 0.1M
2023-07-04 318.20 325.80 318.00 322.40 0.1M
2023-07-03 315.00 320.00 315.00 318.20 0.1M
2023-06-30 316.40 318.60 312.00 314.60 0.1M
2023-06-29 313.40 319.60 313.40 316.40 0.1M
2023-06-28 306.60 314.20 303.20 313.40 0.2M
2023-06-27 299.80 304.60 294.20 302.20 0.2M
2023-06-26 290.00 291.80 287.80 291.80 0.1M
2023-06-22 295.80 296.20 289.00 290.80 0.2M
2023-06-21 304.00 304.00 294.40 300.00 0.1M
2023-06-20 307.00 308.40 304.00 306.00 0.1M
2023-06-19 312.00 313.40 307.00 307.60 0.0M
2023-06-16 307.20 312.20 306.20 311.80 0.2M
2023-06-15 306.80 307.80 304.40 307.20 0.0M
2023-06-14 307.40 310.00 305.00 306.80 0.1M
2023-06-13 312.20 313.40 305.60 307.60 0.1M
2023-06-12 310.00 311.20 308.00 311.20 0.1M
2023-06-09 309.00 311.00 307.80 308.20 0.0M
2023-06-08 309.00 314.60 308.60 309.00 0.1M
2023-06-07 307.00 309.00 304.80 308.00 0.3M
2023-06-05 304.00 307.40 303.40 307.00 0.0M
2023-06-02 300.40 303.80 299.00 303.80 0.1M
2023-06-01 299.40 301.80 298.60 300.40 0.1M
2023-05-31 298.00 300.20 296.20 299.40 0.2M
2023-05-30 302.20 304.40 298.60 299.60 0.1M
2023-05-29 301.00 304.00 300.00 303.20 0.0M
2023-05-26 299.00 301.40 297.00 300.80 0.1M
2023-05-25 304.20 307.60 297.40 299.00 0.1M
2023-05-24 312.40 312.40 302.00 304.20 0.1M
2023-05-23 313.20 316.00 311.80 316.00 0.1M
2023-05-22 315.40 317.00 310.60 313.20 0.1M
2023-05-19 315.00 315.80 311.00 314.80 0.1M
2023-05-17 312.80 313.60 305.40 305.40 0.1M
2023-05-16 319.00 319.00 311.00 313.00 0.1M
2023-05-15 317.20 320.00 315.60 317.20 0.1M
2023-05-12 314.00 317.60 313.80 317.20 0.1M
2023-05-11 305.00 315.20 304.00 314.40 0.3M
2023-05-10 304.00 311.80 302.40 303.40 0.3M
2023-05-09 304.00 307.80 302.00 304.00 0.1M
2023-05-08 307.60 309.80 303.60 304.00 0.2M
2023-05-05 305.00 313.00 301.80 308.40 0.2M
2023-05-04 308.20 318.80 301.60 314.20 0.3M
2023-05-03 320.40 321.00 310.80 311.20 0.2M
2023-05-02 328.00 329.20 319.00 319.00 0.1M
2023-04-28 326.20 329.40 323.60 328.00 0.1M
2023-04-27 334.00 334.40 323.20 323.80 0.1M
2023-04-26 334.00 336.20 331.60 335.20 0.1M
2023-04-25 331.60 339.80 330.00 337.00 0.2M
2023-04-24 331.80 334.00 329.80 333.00 0.1M
2023-04-21 328.80 332.60 326.60 331.00 0.2M
2023-04-20 345.20 347.20 314.60 328.80 0.6M
2023-04-19 367.00 367.60 363.60 366.60 0.1M
2023-04-18 370.80 371.80 367.20 367.20 0.1M
2023-04-17 368.00 372.00 366.20 370.80 0.1M
2023-04-14 368.00 369.60 366.20 367.80 0.1M
2023-04-13 373.60 376.00 363.00 366.20 0.3M
2023-04-12 369.00 373.20 367.40 372.40 0.2M
2023-04-11 357.00 368.40 356.20 368.00 0.1M
2023-04-06 355.00 359.20 349.00 358.20 0.1M
2023-04-05 360.00 360.00 353.00 355.20 0.1M
2023-04-04 357.20 359.60 356.20 357.40 0.1M
2023-04-03 355.00 357.40 352.80 357.20 0.2M
2023-03-31 355.80 356.20 353.00 355.00 0.2M
2023-03-30 345.40 356.40 345.40 356.40 0.2M
2023-03-29 343.40 346.20 339.40 345.40 0.2M
2023-03-28 351.00 351.00 341.20 342.80 0.2M
2023-03-27 344.60 350.20 344.60 349.00 0.1M
2023-03-24 343.40 345.20 338.00 344.60 0.2M
2023-03-23 345.20 345.20 341.40 343.00 0.2M
2023-03-22 344.00 345.20 340.20 345.20 0.1M
2023-03-21 336.20 343.20 336.20 342.40 0.1M
2023-03-20 332.00 338.20 325.20 336.00 0.1M
2023-03-17 341.40 341.40 332.00 333.80 0.2M
2023-03-16 335.80 337.00 329.80 335.60 0.1M
2023-03-15 340.00 341.40 329.80 331.40 0.1M
2023-03-14 335.00 340.40 331.60 338.80 0.1M
2023-03-13 344.60 344.60 332.60 335.60 0.1M
2023-03-10 346.00 348.40 341.40 344.60 0.1M
2023-03-09 349.00 350.00 345.60 349.60 0.1M
2023-03-08 347.00 349.00 343.60 347.80 0.2M
2023-03-07 338.20 346.80 336.20 344.60 0.1M
2023-03-06 345.00 346.40 342.60 343.60 0.1M
2023-03-03 339.80 345.60 339.20 344.20 0.1M
2023-03-02 337.60 340.00 335.20 338.80 0.1M
2023-03-01 338.40 340.40 337.00 337.60 0.1M
2023-02-28 342.60 343.00 336.80 338.40 0.2M
2023-02-27 336.00 346.20 336.00 343.80 0.1M
2023-02-24 340.60 341.60 335.20 336.60 0.1M
2023-02-23 346.20 348.20 340.40 340.60 0.1M
2023-02-22 340.40 344.40 337.00 343.60 0.1M
2023-02-21 346.80 348.20 341.00 341.40 0.1M
2023-02-20 346.80 350.60 346.80 346.80 0.1M
2023-02-17 342.00 348.40 340.20 346.80 0.1M
2023-02-16 345.00 346.00 341.60 343.60 0.1M
2023-02-15 342.00 344.80 338.00 344.40 0.1M
2023-02-14 340.00 344.60 338.80 340.20 0.1M
2023-02-13 337.80 342.40 337.40 339.80 0.1M
2023-02-10 339.80 339.80 334.60 336.00 0.2M
2023-02-09 336.00 342.80 334.00 338.60 0.2M
2023-02-08 330.40 336.80 330.40 335.40 0.2M
2023-02-07 329.00 335.80 327.80 329.60 0.1M
2023-02-06 334.80 334.80 327.40 329.00 0.2M
2023-02-03 323.20 335.60 321.00 334.20 0.1M
2023-02-02 320.00 326.00 295.60 326.00 0.3M
2023-02-01 315.00 320.00 312.80 320.00 0.1M
2023-01-31 310.40 314.40 309.00 311.00 0.2M
2023-01-30 311.80 311.80 306.60 310.40 0.1M
2023-01-27 308.80 312.80 306.00 311.80 0.1M
2023-01-26 300.80 305.20 299.00 304.40 0.2M
2023-01-25 309.40 309.80 298.80 300.20 0.1M
2023-01-24 309.80 310.60 304.60 309.40 0.0M
2023-01-23 312.00 315.00 309.00 309.60 0.1M
2023-01-20 308.60 312.20 308.60 311.20 0.1M
2023-01-19 307.00 312.00 307.00 307.80 0.1M
2023-01-18 302.60 310.60 302.60 307.00 0.1M
2023-01-17 302.60 304.80 301.20 302.60 0.1M
2023-01-16 297.00 302.80 297.00 302.60 0.0M
2023-01-13 297.80 299.80 296.00 297.00 0.1M
2023-01-12 292.00 297.20 288.40 295.20 0.1M
2023-01-11 290.00 294.00 289.40 292.00 0.1M
2023-01-10 294.60 295.40 289.80 290.00 0.1M
2023-01-09 299.60 302.00 295.60 297.00 0.1M
2023-01-05 295.00 298.60 292.60 298.60 0.0M
2023-01-04 298.20 298.20 292.20 295.00 0.1M
2023-01-03 291.00 295.40 289.40 293.80 0.0M
2023-01-02 286.00 292.00 286.00 291.00 0.0M