MedCap AB

MEDCAP
🏛️ 瑞典 →
565.00
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
2025-09-30 564.00 568.00 545.00 565.00 0.1M
2025-09-29 570.00 578.00 557.00 565.00 0.0M
2025-09-26 552.00 572.00 548.00 568.00 0.0M
2025-09-25 564.00 564.00 550.00 553.00 0.0M
2025-09-24 585.00 585.00 564.00 564.00 0.0M
2025-09-23 593.00 594.00 579.00 583.00 0.0M
2025-09-22 607.00 613.00 593.00 594.00 0.0M
2025-09-19 614.00 614.00 605.00 607.00 0.0M
2025-09-18 602.00 611.00 600.00 610.00 0.0M
2025-09-17 590.00 605.00 590.00 599.00 0.0M
2025-09-16 604.00 611.00 592.00 594.00 0.0M
2025-09-15 615.00 626.00 602.00 608.00 0.0M
2025-09-12 625.00 629.00 611.00 617.00 0.0M
2025-09-11 615.00 631.00 615.00 622.00 0.0M
2025-09-10 627.00 629.00 611.00 614.00 0.0M
2025-09-09 624.00 643.00 610.00 614.00 0.0M
2025-09-08 606.00 618.00 602.00 618.00 0.0M
2025-09-05 605.00 614.00 605.00 606.00 0.0M
2025-09-04 607.00 611.00 597.00 605.00 0.0M
2025-09-03 607.00 620.00 602.00 607.00 0.0M
2025-09-02 627.00 627.00 602.00 607.00 0.0M
2025-09-01 613.00 618.00 601.00 618.00 0.0M
2025-08-29 618.00 622.00 609.00 614.00 0.0M
2025-08-28 624.00 624.00 613.00 618.00 0.0M
2025-08-27 625.00 637.00 613.00 621.00 0.0M
2025-08-26 650.00 653.00 623.00 623.00 0.4M
2025-08-25 667.00 670.00 641.00 649.00 0.0M
2025-08-22 642.00 666.00 634.00 664.00 0.0M
2025-08-21 654.00 654.00 638.00 641.00 0.0M
2025-08-20 645.00 656.00 644.00 654.00 0.0M
2025-08-19 660.00 660.00 648.00 648.00 0.0M
2025-08-18 653.00 664.00 650.00 660.00 0.0M
2025-08-15 655.00 658.00 647.00 653.00 0.0M
2025-08-14 665.00 668.00 648.00 654.00 0.0M
2025-08-13 665.00 673.00 664.00 664.00 0.0M
2025-08-12 663.00 668.00 658.00 663.00 0.0M
2025-08-11 653.00 666.00 653.00 665.00 0.0M
2025-08-08 667.00 676.00 652.00 652.00 0.0M
2025-08-07 654.00 671.00 654.00 669.00 0.0M
2025-08-06 671.00 675.00 655.00 655.00 0.0M
2025-08-05 658.00 677.00 658.00 670.00 0.0M
2025-08-04 655.00 662.00 650.00 657.00 0.0M
2025-08-01 650.00 659.00 642.00 654.00 0.0M
2025-07-31 669.00 675.00 651.00 653.00 0.0M
2025-07-30 655.00 675.00 645.00 667.00 0.0M
2025-07-29 642.00 642.00 642.00 642.00 0.0M
2025-07-28 649.00 658.00 646.00 651.00 0.0M
2025-07-25 627.00 651.00 624.00 651.00 0.0M
2025-07-24 621.00 643.00 616.00 630.00 0.1M
2025-07-23 574.00 634.00 574.00 616.00 0.2M
2025-07-22 532.00 534.00 523.00 524.00 0.0M
2025-07-21 525.00 545.00 523.00 531.00 0.1M
2025-07-18 535.00 535.00 524.00 530.00 0.0M
2025-07-17 529.00 537.00 521.00 536.00 0.0M
2025-07-16 522.00 534.00 520.00 530.00 0.0M
2025-07-15 534.00 537.00 519.00 523.00 0.0M
2025-07-14 528.00 536.00 512.00 534.00 0.0M
2025-07-11 520.00 534.00 514.00 528.00 0.0M
2025-07-10 518.00 523.00 505.00 520.00 0.0M
2025-07-09 509.00 517.00 501.00 512.00 0.0M
2025-07-08 492.00 512.00 492.00 508.00 0.0M
2025-07-07 487.00 495.00 487.00 491.50 0.0M
2025-07-04 483.00 490.00 476.50 486.00 0.0M
2025-07-03 468.50 484.00 467.50 482.00 0.0M
2025-07-02 473.50 474.00 460.00 468.50 0.0M
2025-07-01 445.00 473.00 445.00 473.00 0.0M
2025-06-30 459.00 462.50 446.00 448.00 0.0M
2025-06-27 449.00 462.00 446.00 458.50 0.0M
2025-06-26 447.50 455.50 441.50 446.00 0.0M
2025-06-25 419.50 459.00 419.50 442.50 0.1M
2025-06-24 417.00 423.50 412.50 414.00 0.0M
2025-06-23 417.00 420.50 410.50 416.50 0.0M
2025-06-19 412.50 424.50 412.50 418.00 0.0M
2025-06-18 405.00 418.00 405.00 416.00 0.0M
2025-06-17 419.50 419.50 403.00 406.00 0.0M
2025-06-16 414.50 421.00 414.00 417.00 0.0M
2025-06-13 421.50 421.50 412.50 416.50 0.0M
2025-06-12 420.50 430.50 420.50 427.50 0.0M
2025-06-11 422.00 428.50 422.00 424.00 0.1M
2025-06-10 431.50 436.00 424.00 426.00 0.0M
2025-06-09 439.00 444.50 430.50 432.00 0.0M
2025-06-05 425.00 444.50 425.00 441.00 0.0M
2025-06-04 430.00 431.00 424.00 430.00 0.0M
2025-06-03 428.00 431.50 422.00 425.50 0.0M
2025-06-02 435.50 435.50 425.00 426.00 0.0M
2025-05-30 435.00 443.50 430.50 435.50 0.0M
2025-05-28 437.00 438.50 434.00 434.00 0.0M
2025-05-27 446.00 449.00 437.00 437.00 0.0M
2025-05-26 435.50 446.00 435.50 445.50 0.0M
2025-05-23 439.50 445.00 429.00 436.00 0.0M
2025-05-22 449.50 449.50 437.50 438.00 0.0M
2025-05-21 448.50 452.50 445.00 450.00 0.0M
2025-05-20 443.00 450.50 443.00 449.50 0.0M
2025-05-19 448.00 451.50 444.00 444.00 0.0M
2025-05-16 444.00 449.50 441.00 448.50 0.0M
2025-05-15 444.50 449.00 441.50 442.50 0.0M
2025-05-14 444.50 449.50 442.00 443.00 0.0M
2025-05-13 457.00 458.50 436.00 443.00 0.0M
2025-05-12 447.00 457.50 443.00 457.00 0.1M
2025-05-09 453.50 457.00 444.50 447.50 0.0M
2025-05-08 440.00 456.00 433.00 448.00 0.0M
2025-05-07 436.50 441.50 432.50 437.50 0.0M
2025-05-06 438.50 447.00 433.00 438.00 0.0M
2025-05-05 448.00 450.50 432.50 436.00 0.0M
2025-05-02 436.50 450.00 436.50 446.50 0.1M
2025-04-30 423.00 438.00 417.00 435.00 0.0M
2025-04-29 413.50 424.50 393.00 424.00 0.1M
2025-04-28 416.50 422.00 412.00 414.00 0.0M
2025-04-25 409.00 418.50 409.00 415.50 0.0M
2025-04-24 404.50 407.00 399.00 405.00 0.0M
2025-04-23 395.00 409.00 393.50 403.50 0.0M
2025-04-22 387.00 396.00 380.00 392.50 0.0M
2025-04-17 387.00 387.50 376.00 385.50 0.0M
2025-04-16 387.50 387.50 378.50 386.00 0.0M
2025-04-15 370.00 388.50 365.00 387.50 0.0M
2025-04-14 360.00 370.50 353.00 370.50 0.0M
2025-04-11 370.00 370.00 346.00 359.00 0.0M
2025-04-10 372.50 376.00 355.50 358.00 0.0M
2025-04-09 347.00 359.00 345.50 353.00 0.1M
2025-04-08 346.50 368.50 344.50 359.50 0.0M
2025-04-07 345.50 360.00 329.00 338.50 0.1M
2025-04-04 349.50 360.50 342.00 349.50 0.1M
2025-04-03 352.00 370.00 349.50 350.50 0.0M
2025-04-02 363.00 363.00 350.00 361.00 0.0M
2025-04-01 344.00 364.50 344.00 363.00 0.0M
2025-03-31 343.50 346.50 340.00 344.00 0.0M
2025-03-28 349.00 351.50 341.50 351.50 0.0M
2025-03-27 338.50 353.50 335.50 349.00 0.0M
2025-03-26 360.00 365.00 339.00 340.00 0.0M
2025-03-25 353.50 364.00 350.50 360.00 0.0M
2025-03-24 359.00 363.00 354.50 356.00 0.0M
2025-03-21 368.50 368.50 358.00 362.00 0.0M
2025-03-20 377.00 377.00 366.50 368.00 0.0M
2025-03-19 374.00 377.00 369.50 375.50 0.0M
2025-03-18 376.50 380.50 369.50 374.50 0.0M
2025-03-17 374.50 377.50 372.00 376.50 0.0M
2025-03-14 361.00 375.00 361.00 373.50 0.0M
2025-03-13 364.00 367.50 358.00 361.00 0.0M
2025-03-12 360.00 369.50 359.00 365.00 0.0M
2025-03-11 360.00 371.00 356.50 357.50 0.1M
2025-03-10 372.00 377.00 363.50 364.50 0.0M
2025-03-07 369.00 372.00 362.50 370.00 0.1M
2025-03-06 374.00 378.00 367.50 373.50 0.0M
2025-03-05 369.00 384.00 369.00 375.50 0.0M
2025-03-04 381.50 382.00 368.00 369.00 0.0M
2025-03-03 385.00 390.00 379.00 383.50 0.0M
2025-02-28 383.00 390.50 379.50 387.50 0.0M
2025-02-27 391.00 391.00 383.50 384.50 0.0M
2025-02-26 385.00 393.00 385.00 390.00 0.0M
2025-02-25 386.00 393.50 381.00 385.00 0.0M
2025-02-24 392.00 392.00 381.50 387.00 0.0M
2025-02-21 393.50 399.00 390.00 392.00 0.0M
2025-02-20 394.50 398.50 388.50 394.50 0.0M
2025-02-19 413.50 414.50 394.00 395.00 0.0M
2025-02-18 408.00 417.00 405.50 413.50 0.0M
2025-02-17 397.00 408.00 394.00 408.00 0.1M
2025-02-14 395.00 399.00 392.50 397.00 0.0M
2025-02-13 393.50 397.50 389.50 396.50 0.0M
2025-02-12 400.50 400.50 388.00 394.00 0.0M
2025-02-11 389.00 404.50 387.00 400.00 0.0M
2025-02-10 403.50 407.50 391.50 391.50 0.0M
2025-02-07 414.50 423.50 400.50 402.00 0.1M
2025-02-06 402.00 417.50 402.00 414.50 0.1M
2025-02-05 408.50 410.00 399.00 402.00 0.0M
2025-02-04 407.00 414.00 396.00 408.00 0.1M
2025-02-03 395.00 408.50 389.00 407.00 0.1M
2025-01-31 380.00 406.00 373.00 403.00 0.2M
2025-01-30 363.00 375.50 362.50 367.00 0.2M
2025-01-29 364.00 367.50 358.50 362.00 0.0M
2025-01-28 364.50 366.00 361.00 363.00 0.0M
2025-01-27 366.00 375.00 362.00 365.50 0.1M
2025-01-24 373.00 378.00 367.50 368.50 0.1M
2025-01-23 384.50 390.50 368.50 373.00 0.1M
2025-01-22 386.00 400.00 380.50 383.50 0.1M
2025-01-21 377.00 389.00 372.00 383.50 0.1M
2025-01-20 408.50 410.00 376.50 376.50 0.4M
2025-01-17 448.00 450.00 403.50 411.00 0.5M
2025-01-16 594.00 601.00 585.00 587.00 0.0M
2025-01-15 588.00 592.00 582.00 591.00 0.0M
2025-01-14 598.00 605.00 586.00 586.00 0.0M
2025-01-13 620.00 621.00 590.00 594.00 0.0M
2025-01-10 618.00 628.00 609.00 620.00 0.1M
2025-01-09 620.00 624.00 608.00 617.00 0.0M
2025-01-08 632.00 632.00 606.00 620.00 0.0M
2025-01-07 612.00 625.00 611.00 625.00 0.0M
2025-01-03 615.00 617.00 603.00 608.00 0.0M
2025-01-02 603.00 616.00 603.00 615.00 0.0M