Mantex AB

MANTEX
🏛️ 瑞典 →
10.40
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
2024-12-30 16.80 16.80 15.60 15.72 0.0M
2024-12-27 16.44 16.56 15.64 15.96 0.0M
2024-12-23 16.56 16.76 15.20 16.48 0.0M
2024-12-20 16.76 16.80 15.68 16.56 0.0M
2024-12-19 17.60 17.84 15.76 16.76 0.0M
2024-12-18 14.00 18.00 14.00 17.20 0.0M
2024-12-17 13.16 14.40 12.56 14.00 0.0M
2024-12-16 13.60 14.72 12.40 12.80 0.0M
2024-12-13 12.40 14.00 11.68 13.20 0.0M
2024-12-12 14.40 14.40 11.60 12.36 0.0M
2024-12-11 15.16 15.60 13.20 13.20 0.0M
2024-12-10 15.20 15.20 14.04 15.12 0.0M
2024-12-09 15.20 15.56 14.04 15.20 0.0M
2024-12-06 15.20 15.56 14.04 14.40 0.0M
2024-12-05 15.60 15.60 13.72 14.80 0.0M
2024-12-04 15.08 16.00 14.36 15.60 0.0M
2024-12-03 13.72 15.08 13.64 15.08 0.0M
2024-12-02 17.20 17.20 13.04 14.60 0.0M
2024-11-29 17.40 17.64 15.04 15.80 0.0M
2024-11-28 18.24 18.24 16.92 17.16 0.0M
2024-11-27 18.12 18.80 16.80 17.40 0.0M
2024-11-26 21.00 21.00 16.84 18.20 0.0M
2024-11-25 20.24 21.60 20.24 21.60 0.0M
2024-11-22 20.16 21.52 20.16 21.52 0.0M
2024-11-21 20.16 22.72 20.16 21.56 0.0M
2024-11-20 21.60 22.68 20.00 20.00 0.0M
2024-11-19 20.80 22.64 20.40 21.48 0.0M
2024-11-18 20.72 20.80 18.80 20.80 0.0M
2024-11-15 20.40 20.76 20.00 20.72 0.0M
2024-11-14 20.16 21.16 20.16 20.68 0.0M
2024-11-13 20.40 21.16 20.08 20.16 0.0M
2024-11-12 22.36 22.36 20.04 21.16 0.0M
2024-11-11 21.60 22.76 21.16 22.36 0.0M
2024-11-08 23.56 23.96 21.64 22.76 0.0M
2024-11-07 23.60 24.84 22.76 23.56 0.0M
2024-11-06 23.96 25.08 23.60 24.88 0.0M
2024-11-05 24.24 25.16 24.00 24.00 0.0M
2024-11-04 25.48 27.96 24.00 24.76 0.0M
2024-11-01 27.20 27.20 25.20 25.52 0.0M
2024-10-31 25.20 27.96 25.20 27.64 0.0M
2024-10-30 27.12 27.36 24.80 25.08 0.0M
2024-10-29 27.24 28.76 26.56 27.16 0.0M
2024-10-28 27.96 28.72 26.72 28.16 0.0M
2024-10-25 26.76 28.32 26.76 27.96 0.0M
2024-10-24 27.92 27.92 26.56 27.32 0.0M
2024-10-23 27.56 29.56 26.60 28.52 0.0M
2024-10-22 26.76 27.84 25.64 27.60 0.0M
2024-10-21 26.80 27.20 25.04 26.72 0.0M
2024-10-18 28.00 28.00 26.24 26.60 0.0M
2024-10-17 30.20 30.20 27.36 28.00 0.0M
2024-10-16 30.40 33.96 28.00 30.32 0.0M
2024-10-15 32.40 32.40 30.08 31.56 0.0M
2024-10-14 32.00 33.08 30.12 32.72 0.0M
2024-10-11 32.00 33.16 30.92 32.00 0.0M
2024-10-10 30.06 30.09 29.02 29.73 0.0M
2024-10-09 30.06 30.09 28.66 30.02 0.0M
2024-10-08 30.34 30.34 27.58 30.06 0.0M
2024-10-07 30.20 30.20 28.73 29.02 0.0M
2024-10-04 30.38 30.38 29.41 30.20 0.0M
2024-10-03 30.09 30.45 28.77 30.41 0.0M
2024-10-02 29.52 30.41 28.69 30.41 0.0M
2024-10-01 29.70 29.70 27.98 29.52 0.0M
2024-09-30 30.41 30.45 27.94 29.70 0.0M
2024-09-27 30.06 30.41 27.76 30.41 0.0M
2024-09-26 26.90 30.41 26.87 30.06 0.0M
2024-09-25 26.87 27.55 26.51 26.87 0.0M
2024-09-24 26.33 28.91 25.51 26.87 0.0M
2024-09-23 26.83 26.83 25.15 26.33 0.0M
2024-09-20 27.84 27.84 25.44 26.72 0.0M
2024-09-19 29.02 29.02 27.73 27.87 0.0M
2024-09-18 28.66 30.38 28.23 28.62 0.0M
2024-09-17 29.05 30.38 29.05 30.38 0.0M
2024-09-16 30.45 30.45 28.77 29.05 0.0M
2024-09-13 30.09 31.49 28.84 30.41 0.0M
2024-09-12 30.81 31.13 30.09 30.09 0.0M
2024-09-11 32.24 32.92 30.45 30.81 0.0M
2024-09-10 30.81 32.96 28.66 31.42 0.0M
2024-09-09 47.65 47.65 28.66 29.84 0.0M
2024-09-06 51.59 61.12 51.23 51.80 0.0M
2024-09-05 52.30 53.66 46.93 51.23 0.0M
2024-09-04 59.90 59.90 51.94 52.30 0.0M
2024-09-03 60.54 61.83 57.32 59.90 0.0M
2024-09-02 60.40 60.83 57.96 60.54 0.0M
2024-08-30 60.18 63.48 57.39 60.40 0.0M
2024-08-29 63.55 63.55 59.18 59.25 0.0M
2024-08-28 58.54 63.91 58.54 60.83 0.0M
2024-08-27 58.82 64.20 56.60 58.39 0.0M
2024-08-26 58.97 58.97 56.67 58.82 0.0M
2024-08-23 58.68 59.04 56.96 58.97 0.0M
2024-08-22 57.96 59.40 56.96 58.68 0.0M
2024-08-21 59.18 61.19 57.89 59.47 0.0M
2024-08-20 60.90 61.19 59.18 60.26 0.0M
2024-08-19 61.62 61.62 59.47 61.33 0.0M
2024-08-16 64.48 64.48 59.18 61.54 0.0M
2024-08-15 63.98 65.49 57.53 64.20 0.0M
2024-08-14 62.98 65.63 59.11 63.98 0.0M
2024-08-13 65.70 65.70 58.03 62.33 0.0M
2024-08-12 60.40 64.41 60.40 62.98 0.0M
2024-08-09 59.11 64.20 57.39 60.26 0.0M
2024-08-08 58.97 59.04 56.03 56.17 0.0M
2024-08-07 56.39 58.68 55.60 56.60 0.0M
2024-08-06 59.04 59.04 55.96 56.39 0.0M
2024-08-05 62.19 62.19 54.24 56.96 0.0M
2024-08-02 62.91 64.20 57.46 62.33 0.0M
2024-08-01 64.05 66.06 63.05 63.05 0.0M
2024-07-31 66.06 66.06 63.55 63.91 0.0M
2024-07-30 64.48 66.06 63.12 66.06 0.0M
2024-07-29 64.12 67.71 63.12 64.34 0.0M
2024-07-26 64.41 67.78 63.05 64.12 0.0M
2024-07-25 69.86 69.86 60.90 64.48 0.0M
2024-07-24 71.58 73.98 69.93 70.93 0.0M
2024-07-23 71.65 72.18 70.00 71.83 0.0M
2024-07-22 72.18 72.36 69.86 72.36 0.0M
2024-07-19 70.93 72.72 69.86 72.18 0.0M
2024-07-18 71.58 72.36 70.07 70.93 0.0M
2024-07-17 72.72 72.72 70.29 71.58 0.0M
2024-07-16 69.86 73.98 69.86 71.65 0.0M
2024-07-15 71.22 73.44 68.71 70.93 0.0M
2024-07-12 71.65 73.98 70.57 71.22 0.0M
2024-07-11 75.05 77.20 71.00 71.65 0.0M
2024-07-10 71.83 76.30 71.83 75.05 0.0M
2024-07-09 75.23 78.45 72.54 76.48 0.0M
2024-07-08 73.80 75.23 69.35 75.23 0.0M
2024-07-05 73.98 73.98 71.65 73.80 0.0M
2024-07-04 75.05 75.05 69.35 71.65 0.0M
2024-07-03 72.72 75.23 71.65 75.05 0.0M
2024-07-02 75.77 75.77 71.65 72.90 0.0M
2024-07-01 78.81 78.81 72.01 75.95 0.0M
2024-06-28 81.32 81.32 72.36 78.81 0.0M
2024-06-27 80.96 82.21 78.81 81.32 0.0M
2024-06-26 78.10 82.21 72.18 80.96 0.0M
2024-06-25 77.92 78.10 74.51 78.10 0.0M
2024-06-24 77.92 77.92 74.51 76.12 0.0M
2024-06-20 77.56 78.63 73.98 75.77 0.0M
2024-06-19 78.45 79.53 77.56 78.45 0.0M
2024-06-18 81.14 81.32 78.45 78.45 0.0M
2024-06-17 81.68 81.68 78.81 81.32 0.0M
2024-06-14 78.81 84.36 77.56 81.50 0.0M
2024-06-13 84.90 84.90 79.17 84.36 0.0M
2024-06-12 78.81 85.80 77.56 84.90 0.0M
2024-06-11 79.71 79.71 77.92 78.45 0.0M
2024-06-10 80.07 80.07 76.30 78.10 0.0M
2024-06-07 81.14 81.68 78.99 80.24 0.0M
2024-06-05 81.50 81.86 78.99 81.14 0.0M
2024-06-04 82.21 82.21 77.56 78.45 0.0M
2024-06-03 78.63 81.86 78.10 81.14 0.0M
2024-05-31 82.39 82.39 77.20 78.63 0.0M
2024-05-30 78.63 82.21 75.05 80.07 0.0M
2024-05-29 83.47 89.38 77.20 78.81 0.0M
2024-05-28 81.50 90.28 81.50 83.47 0.0M
2024-05-27 82.93 82.93 79.17 81.50 0.0M
2024-05-24 84.01 84.01 79.17 82.93 0.0M
2024-05-23 82.75 83.83 79.71 82.21 0.0M
2024-05-22 82.39 84.01 80.96 83.83 0.0M
2024-05-21 81.68 83.11 81.32 82.04 0.0M
2024-05-20 85.80 85.80 82.57 82.57 0.0M
2024-05-17 84.19 88.66 82.39 85.80 0.0M
2024-05-16 86.87 90.45 82.04 84.19 0.0M
2024-05-15 83.65 89.92 81.32 86.87 0.0M
2024-05-14 85.44 85.44 82.57 83.65 0.0M
2024-05-13 85.98 88.13 84.36 85.62 0.0M
2024-05-10 84.19 90.45 82.75 86.16 0.0M
2024-05-08 83.83 90.63 83.83 84.36 0.0M
2024-05-07 91.17 91.17 84.36 84.72 0.0M
2024-05-06 94.75 94.75 89.92 91.35 0.0M
2024-05-03 95.11 100.13 89.74 94.75 0.0M
2024-05-02 95.83 102.99 93.14 95.11 0.0M
2024-04-30 93.86 103.17 90.10 95.65 0.0M
2024-04-29 84.72 94.39 82.39 93.86 0.0M
2024-04-26 84.19 89.38 82.75 84.72 0.0M
2024-04-25 82.39 84.19 77.02 82.21 0.0M
2024-04-24 86.33 89.38 82.75 85.44 0.0M
2024-04-23 89.56 89.56 85.44 86.51 0.0M
2024-04-22 89.74 94.39 86.87 89.56 0.0M
2024-04-19 84.54 98.34 82.39 86.51 0.0M
2024-04-18 80.96 86.16 80.42 84.54 0.0M
2024-04-17 80.96 85.62 80.24 80.96 0.0M
2024-04-16 82.57 84.36 81.14 82.57 0.0M
2024-04-15 83.29 85.44 82.57 84.36 0.0M
2024-04-12 83.83 85.26 80.78 83.29 0.0M
2024-04-11 82.39 85.80 76.48 83.65 0.0M
2024-04-10 86.16 90.63 75.23 81.50 0.0M
2024-04-09 86.87 87.77 82.75 87.05 0.0M
2024-04-08 83.65 87.05 81.68 86.87 0.0M
2024-04-05 85.98 85.98 80.78 83.65 0.0M
2024-04-04 85.98 87.59 81.68 83.29 0.0M
2024-04-03 85.80 87.77 81.14 85.98 0.0M
2024-04-02 89.56 89.56 81.14 84.01 0.0M
2024-03-28 90.99 90.99 84.54 89.56 0.0M
2024-03-27 89.56 90.99 83.65 88.30 0.0M
2024-03-26 80.78 87.95 78.10 84.90 0.0M
2024-03-25 78.81 82.21 75.77 80.78 0.0M
2024-03-22 78.99 81.50 75.95 79.35 0.0M
2024-03-21 75.95 81.86 75.95 79.17 0.0M
2024-03-20 81.14 82.04 77.02 80.42 0.0M
2024-03-19 83.29 87.05 77.74 81.14 0.0M
2024-03-18 87.77 92.42 82.39 83.47 0.0M
2024-03-15 78.45 100.31 78.45 87.77 0.0M
2024-03-14 77.38 82.21 74.87 78.45 0.0M
2024-03-13 77.20 77.38 74.87 76.84 0.0M
2024-03-12 78.27 78.45 74.69 77.38 0.0M
2024-03-11 77.02 80.60 75.23 78.45 0.0M
2024-03-08 79.71 81.50 76.48 78.45 0.0M
2024-03-07 77.74 82.21 77.38 79.71 0.0M
2024-03-06 74.51 82.39 72.54 77.74 0.0M
2024-03-05 78.81 78.81 74.15 74.51 0.0M
2024-03-04 81.68 84.01 75.59 78.81 0.0M
2024-03-01 100.48 103.71 73.80 84.01 0.0M
2024-02-29 94.93 102.10 94.93 100.48 0.0M
2024-02-28 99.77 103.17 94.75 98.34 0.0M
2024-02-27 100.31 101.92 97.26 99.77 0.0M
2024-02-26 94.39 99.95 90.63 97.08 0.0M
2024-02-23 91.53 94.39 91.53 94.39 0.0M
2024-02-22 86.69 94.57 86.69 91.53 0.0M
2024-02-21 90.63 91.35 87.59 89.56 0.0M
2024-02-20 89.20 94.57 88.66 90.63 0.0M
2024-02-19 89.92 91.35 83.29 89.20 0.0M
2024-02-16 88.66 94.22 85.98 89.92 0.0M
2024-02-15 89.02 94.04 85.98 89.02 0.0M
2024-02-14 93.14 93.86 88.84 89.02 0.0M
2024-02-13 88.66 94.39 88.66 92.78 0.0M
2024-02-12 96.72 98.69 86.16 88.66 0.0M
2024-02-09 85.80 98.87 85.80 96.72 0.0M
2024-02-08 89.56 91.35 84.54 85.80 0.0M
2024-02-07 87.41 93.14 81.32 84.54 0.0M
2024-02-06 91.35 91.35 84.01 87.41 0.0M
2024-02-05 96.37 98.16 82.57 91.35 0.0M
2024-02-02 96.72 96.72 81.68 96.37 0.0M
2024-02-01 99.59 102.28 97.62 98.51 0.0M
2024-01-31 100.13 100.13 96.90 99.59 0.0M
2024-01-30 94.93 98.69 93.68 97.44 0.0M
2024-01-29 87.77 102.63 85.44 91.53 0.0M
2024-01-26 89.38 89.38 82.57 85.26 0.0M
2024-01-25 83.47 85.98 83.11 85.80 0.0M
2024-01-24 80.96 85.62 80.96 83.47 0.0M
2024-01-23 84.36 84.36 79.71 80.96 0.0M
2024-01-22 83.65 85.80 80.24 84.54 0.0M
2024-01-19 84.90 85.08 80.78 83.65 0.0M
2024-01-18 84.90 84.90 78.81 80.60 0.0M
2024-01-17 84.36 85.08 78.81 81.68 0.0M
2024-01-16 85.26 85.62 82.39 84.54 0.0M
2024-01-15 85.80 90.45 82.75 85.26 0.0M
2024-01-12 86.16 92.25 84.54 84.72 0.0M
2024-01-11 88.30 92.60 84.90 86.16 0.0M
2024-01-10 92.60 92.60 82.57 87.23 0.0M
2024-01-09 89.56 92.78 87.77 92.60 0.0M
2024-01-08 96.37 96.37 86.51 89.56 0.0M
2024-01-05 100.31 100.31 84.54 96.37 0.0M
2024-01-04 110.34 112.31 104.07 110.34 0.0M
2024-01-03 109.44 111.95 107.47 110.34 0.0M
2024-01-02 103.89 110.34 103.89 109.44 0.0M