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
2022-12-30 217.00 218.50 214.50 216.50 0.0M
2022-12-29 216.00 217.00 214.00 217.00 0.0M
2022-12-28 217.50 217.50 212.50 216.00 0.0M
2022-12-27 212.50 218.00 212.50 215.50 0.0M
2022-12-23 210.00 212.50 206.00 212.50 0.0M
2022-12-22 214.00 214.00 206.00 206.00 0.0M
2022-12-21 206.00 213.00 205.00 213.00 0.0M
2022-12-20 206.00 206.50 201.00 201.00 0.0M
2022-12-19 211.50 211.50 205.00 206.00 0.0M
2022-12-16 206.50 211.50 205.50 211.50 0.0M
2022-12-15 210.00 212.50 210.00 211.00 0.0M
2022-12-14 208.00 213.50 208.00 210.00 0.0M
2022-12-13 206.50 213.00 203.00 208.00 0.0M
2022-12-12 209.50 209.50 203.50 205.50 0.0M
2022-12-09 210.00 210.00 201.00 209.50 0.0M
2022-12-08 208.00 209.00 204.00 209.00 0.0M
2022-12-07 206.00 214.00 201.50 209.00 0.0M
2022-12-06 209.00 211.50 203.00 206.00 0.0M
2022-12-05 211.00 215.00 210.00 210.00 0.0M
2022-12-02 217.00 217.00 205.00 211.00 0.0M
2022-12-01 218.00 218.00 212.50 213.00 0.0M
2022-11-30 216.00 218.00 213.50 215.00 0.1M
2022-11-29 209.00 214.50 205.50 214.50 0.0M
2022-11-28 209.00 210.50 204.00 209.50 0.0M
2022-11-25 204.50 210.00 204.50 209.50 0.0M
2022-11-24 209.00 210.00 201.00 207.50 0.0M
2022-11-23 210.00 212.00 207.00 208.50 0.0M
2022-11-22 207.00 210.00 205.00 210.00 0.0M
2022-11-21 207.50 209.50 203.00 207.50 0.0M
2022-11-18 194.00 204.00 190.20 202.00 0.0M
2022-11-17 186.40 193.40 186.00 192.60 0.0M
2022-11-16 188.60 190.40 188.00 188.00 0.0M
2022-11-15 191.60 192.00 188.60 188.60 0.0M
2022-11-14 194.00 194.00 188.00 191.60 0.0M
2022-11-11 195.00 195.00 185.00 194.00 0.0M
2022-11-10 193.00 198.20 192.00 196.20 0.0M
2022-11-09 196.00 196.40 191.00 193.20 0.0M
2022-11-08 194.00 196.40 193.00 195.60 0.0M
2022-11-07 191.80 196.00 191.80 193.80 0.0M
2022-11-04 190.20 194.00 188.20 193.40 0.0M
2022-11-03 189.00 192.60 185.00 190.20 0.0M
2022-11-02 199.60 200.00 194.60 197.00 0.0M
2022-11-01 210.00 211.50 199.20 203.50 0.0M
2022-10-31 207.50 211.00 207.00 209.00 0.0M
2022-10-28 214.50 215.00 207.50 212.00 0.0M
2022-10-27 212.00 215.50 206.50 213.50 0.0M
2022-10-26 210.50 215.00 207.50 211.00 0.0M
2022-10-25 205.00 212.00 205.00 209.00 0.0M
2022-10-24 208.50 210.50 205.00 207.00 0.0M
2022-10-21 211.00 211.00 206.00 208.50 0.0M
2022-10-20 204.00 208.50 201.00 208.50 0.0M
2022-10-19 208.00 209.00 202.00 205.50 0.0M
2022-10-18 203.50 211.50 203.50 209.00 0.0M
2022-10-17 200.00 210.50 197.80 206.00 0.0M
2022-10-14 196.40 204.00 196.40 200.00 0.0M
2022-10-13 187.20 199.00 187.20 198.40 0.0M
2022-10-12 193.40 195.60 185.80 194.40 0.0M
2022-10-11 188.20 197.00 188.20 193.40 0.0M
2022-10-10 198.00 199.80 188.80 192.20 0.0M
2022-10-07 191.40 200.50 191.40 197.20 0.0M
2022-10-06 195.20 202.00 192.20 198.20 0.0M
2022-10-05 200.00 200.50 190.80 195.20 0.0M
2022-10-04 192.40 199.60 188.40 199.60 0.0M
2022-10-03 190.00 192.40 180.20 192.40 0.0M
2022-09-30 179.20 191.00 179.20 190.20 0.0M
2022-09-29 186.00 186.00 180.40 182.80 0.0M
2022-09-28 185.60 187.40 177.80 186.80 0.0M
2022-09-27 184.40 190.00 174.80 185.60 0.0M
2022-09-26 187.60 188.60 180.40 184.40 0.0M
2022-09-23 181.00 188.80 177.00 187.60 0.0M
2022-09-22 193.40 193.40 182.60 183.60 0.0M
2022-09-21 182.80 193.80 182.00 193.40 0.0M
2022-09-20 191.80 199.00 187.60 187.60 0.0M
2022-09-19 196.20 197.80 185.00 197.60 0.0M
2022-09-16 203.50 207.00 196.20 196.20 0.0M
2022-09-15 207.00 210.00 206.00 207.50 0.0M
2022-09-14 211.00 212.00 207.00 210.50 0.0M
2022-09-13 213.00 218.00 210.50 211.00 0.0M
2022-09-12 213.50 214.00 207.50 214.00 0.0M
2022-09-09 211.00 214.00 209.00 213.50 0.0M
2022-09-08 198.20 210.00 195.80 209.00 0.0M
2022-09-07 218.00 218.00 200.50 201.00 0.0M
2022-09-06 212.00 214.00 204.00 207.00 0.0M
2022-09-05 202.00 213.00 200.00 213.00 0.0M
2022-09-02 210.50 211.50 202.00 205.00 0.0M
2022-09-01 213.50 213.50 206.50 210.50 0.0M
2022-08-31 211.00 214.00 210.50 213.50 0.0M
2022-08-30 206.00 211.00 201.50 211.00 0.0M
2022-08-29 204.50 206.50 197.80 206.00 0.0M
2022-08-26 202.50 207.00 200.50 204.50 0.0M
2022-08-25 207.00 210.50 199.80 202.50 0.0M
2022-08-24 207.00 207.00 200.00 207.00 0.0M
2022-08-23 203.50 208.00 200.00 208.00 0.0M
2022-08-22 214.00 214.00 203.50 204.00 0.0M
2022-08-19 220.00 220.00 215.00 215.00 0.0M
2022-08-18 216.00 220.00 216.00 217.50 0.0M
2022-08-17 217.00 218.50 214.00 216.00 0.1M
2022-08-16 217.50 219.50 214.50 218.00 0.0M
2022-08-15 216.00 220.00 216.00 217.50 0.1M
2022-08-12 213.00 216.00 212.50 216.00 0.0M
2022-08-11 213.00 213.00 207.00 211.50 0.0M
2022-08-10 204.50 215.00 198.80 213.00 0.0M
2022-08-09 212.50 215.00 204.50 204.50 0.0M
2022-08-08 210.00 216.00 206.00 212.50 0.0M
2022-08-05 220.00 220.00 203.00 210.50 0.0M
2022-08-04 219.50 220.00 216.50 220.00 0.0M
2022-08-03 220.50 220.50 217.50 219.50 0.0M
2022-08-02 223.50 223.50 213.00 216.50 0.0M
2022-08-01 220.50 224.00 220.00 223.00 0.0M
2022-07-29 210.00 224.50 210.00 218.00 0.0M
2022-07-28 207.50 211.00 205.50 207.00 0.0M
2022-07-27 208.50 210.00 200.50 206.00 0.0M
2022-07-26 210.00 210.00 205.50 208.00 0.0M
2022-07-25 206.50 210.00 205.00 206.00 0.0M
2022-07-22 207.00 208.50 204.50 205.50 0.0M
2022-07-21 203.00 208.00 200.50 206.50 0.0M
2022-07-20 207.00 208.00 201.00 205.00 0.0M
2022-07-19 200.00 205.00 195.80 205.00 0.0M
2022-07-18 197.40 202.00 196.20 202.00 0.0M
2022-07-15 197.80 197.80 195.60 197.40 0.0M
2022-07-14 194.00 197.80 194.00 197.80 0.0M
2022-07-13 190.60 194.00 190.60 193.00 0.0M
2022-07-12 188.10 194.00 188.10 192.40 0.0M
2022-07-11 188.00 189.00 184.80 188.00 0.0M
2022-07-08 182.60 188.00 181.95 188.00 0.1M
2022-07-07 183.00 185.00 180.20 184.00 0.0M
2022-07-06 178.00 182.60 175.20 181.40 0.0M
2022-07-05 181.20 181.20 174.80 178.00 0.0M
2022-07-04 182.00 183.00 180.00 181.20 0.0M
2022-07-01 179.60 180.80 175.80 180.60 0.0M
2022-06-30 178.60 179.60 176.00 179.60 0.0M
2022-06-29 179.00 180.20 178.00 178.00 0.0M
2022-06-28 176.20 178.80 175.00 177.60 0.0M
2022-06-27 173.00 178.80 173.00 175.20 0.0M
2022-06-23 175.00 176.80 172.20 173.00 0.0M
2022-06-22 175.00 177.40 171.00 176.00 0.0M
2022-06-21 180.40 181.20 172.60 175.00 0.0M
2022-06-20 180.40 182.00 179.60 180.40 0.0M
2022-06-17 178.00 182.40 178.00 180.40 0.0M
2022-06-16 180.40 182.40 174.40 174.40 0.0M
2022-06-15 176.00 184.20 173.80 180.40 0.0M
2022-06-14 187.80 187.80 176.40 181.00 0.0M
2022-06-13 182.00 187.00 175.20 185.00 0.0M
2022-06-10 182.00 184.20 178.00 182.20 0.0M
2022-06-09 176.00 183.20 176.00 178.00 0.0M
2022-06-08 181.00 182.40 176.80 178.80 0.0M
2022-06-07 188.00 188.00 180.40 181.00 0.1M
2022-06-03 188.00 188.00 184.40 185.00 0.0M
2022-06-02 177.20 184.00 177.20 183.60 0.0M
2022-06-01 182.60 184.80 179.00 180.80 0.0M
2022-05-31 181.00 185.40 179.40 182.60 0.0M
2022-05-30 182.00 182.00 178.00 180.00 0.0M
2022-05-27 171.00 181.40 169.40 178.20 0.0M
2022-05-25 174.80 174.80 168.00 173.00 0.0M
2022-05-24 171.60 174.00 167.00 172.40 0.0M
2022-05-23 175.60 176.00 173.00 173.80 0.0M
2022-05-20 176.40 177.80 172.00 175.00 0.0M
2022-05-19 172.00 172.00 167.60 171.40 0.0M
2022-05-18 172.40 178.00 172.40 172.80 0.0M
2022-05-17 170.40 176.20 170.20 172.60 0.0M
2022-05-16 173.80 173.80 172.00 172.00 0.0M
2022-05-13 171.60 173.80 166.80 173.80 0.0M
2022-05-12 172.00 172.00 169.20 171.60 0.2M
2022-05-11 174.80 175.00 168.00 172.20 0.0M
2022-05-10 165.00 173.80 163.00 171.00 0.0M
2022-05-09 170.20 170.20 162.20 165.60 0.0M
2022-05-06 161.20 173.00 161.20 170.20 0.1M
2022-05-05 161.60 165.80 160.00 161.40 0.0M
2022-05-04 162.60 167.60 159.40 159.60 0.0M
2022-05-03 157.20 163.20 157.20 162.60 0.0M
2022-05-02 146.60 156.80 146.60 155.80 0.0M
2022-04-29 156.80 156.80 146.60 146.60 0.0M
2022-04-28 154.20 158.20 150.00 150.00 0.0M
2022-04-27 154.00 155.60 153.00 154.20 0.0M
2022-04-26 161.00 161.60 157.00 157.60 0.0M
2022-04-25 167.00 167.00 160.80 161.00 0.0M
2022-04-22 170.00 170.80 167.00 167.00 0.0M
2022-04-21 163.60 174.20 160.00 170.00 0.0M
2022-04-20 165.00 168.00 160.40 163.60 0.0M
2022-04-19 169.60 169.60 165.00 166.60 0.0M
2022-04-14 168.80 171.80 165.60 169.60 0.0M
2022-04-13 172.60 173.00 168.60 169.60 0.0M
2022-04-12 174.80 174.80 166.40 166.40 0.0M
2022-04-11 170.40 175.00 167.00 172.00 0.0M
2022-04-08 174.80 174.80 169.00 170.40 0.0M
2022-04-07 178.20 178.20 169.60 175.00 0.0M
2022-04-06 174.60 176.00 167.00 174.80 0.0M
2022-04-05 180.60 180.60 174.00 174.00 0.0M
2022-04-04 180.80 181.40 177.20 180.60 0.0M
2022-04-01 186.00 186.00 175.00 180.80 0.0M
2022-03-31 171.40 184.00 171.40 183.00 0.0M
2022-03-30 184.00 184.80 176.00 184.60 0.0M
2022-03-29 177.00 186.00 177.00 183.80 0.0M
2022-03-28 171.60 178.60 171.40 177.00 0.0M
2022-03-25 173.40 173.60 167.60 167.60 0.0M
2022-03-24 173.20 173.20 164.00 168.20 0.0M
2022-03-23 174.00 174.00 167.00 172.60 0.0M
2022-03-22 164.00 174.00 164.00 174.00 0.0M
2022-03-21 171.20 171.80 163.80 168.40 0.0M
2022-03-18 166.00 172.80 166.00 171.20 0.0M
2022-03-17 167.00 172.00 163.00 171.00 0.0M
2022-03-16 161.20 171.00 161.20 167.00 0.0M
2022-03-15 160.00 163.80 160.00 161.20 0.0M
2022-03-14 164.00 164.40 160.20 163.00 0.0M
2022-03-11 160.80 164.00 152.00 161.80 0.0M
2022-03-10 163.00 166.20 160.60 160.60 0.0M
2022-03-09 159.80 165.20 155.80 163.00 0.0M
2022-03-08 151.00 158.00 151.00 157.00 0.0M
2022-03-07 149.80 152.60 143.00 151.00 0.0M
2022-03-04 161.80 162.40 147.80 150.00 0.0M
2022-03-03 158.20 161.60 155.00 161.60 0.0M
2022-03-02 156.00 158.00 150.20 158.00 0.0M
2022-03-01 158.60 160.00 152.40 156.40 0.0M
2022-02-28 162.00 163.00 155.20 158.60 0.0M
2022-02-25 156.00 175.60 156.00 162.00 0.0M
2022-02-24 155.80 158.40 148.40 155.20 0.1M
2022-02-23 156.40 168.80 156.40 158.40 0.0M
2022-02-22 149.00 159.80 147.00 156.20 0.0M
2022-02-21 157.00 159.00 147.20 153.00 0.0M
2022-02-18 155.00 160.00 155.00 157.00 0.0M
2022-02-17 163.60 168.40 151.60 160.00 0.0M
2022-02-16 170.60 172.80 163.40 163.40 0.0M
2022-02-15 167.80 172.60 164.20 170.60 0.0M
2022-02-14 173.00 173.00 161.40 167.80 0.0M
2022-02-11 174.80 175.00 171.20 174.20 0.0M
2022-02-10 174.60 183.20 173.00 174.80 0.0M
2022-02-09 164.00 167.80 160.20 164.20 0.0M
2022-02-08 157.20 164.20 157.20 161.00 0.0M
2022-02-07 156.20 169.00 156.20 159.60 0.0M
2022-02-04 153.40 159.20 153.40 155.00 0.0M
2022-02-03 161.00 164.00 156.00 156.40 0.0M
2022-02-02 163.60 169.00 161.00 161.00 0.0M
2022-02-01 166.00 166.60 160.00 163.40 0.0M
2022-01-31 154.80 164.20 152.00 161.60 0.0M
2022-01-28 155.00 156.20 149.00 149.00 0.0M
2022-01-27 149.60 153.60 146.80 150.00 0.0M
2022-01-26 140.20 155.80 139.00 150.80 0.1M
2022-01-25 139.00 144.80 138.00 138.60 0.0M
2022-01-24 141.00 142.80 135.00 137.40 0.1M
2022-01-21 148.00 148.00 141.20 143.20 0.0M
2022-01-20 149.20 150.00 147.00 148.00 0.0M
2022-01-19 150.60 151.60 147.60 149.00 0.0M
2022-01-18 156.80 156.80 151.40 151.60 0.0M
2022-01-17 161.00 163.00 157.00 157.20 0.0M
2022-01-14 163.00 165.40 159.40 161.00 0.0M
2022-01-13 167.80 167.80 163.00 163.00 0.0M
2022-01-12 165.60 171.00 164.40 167.80 0.0M
2022-01-11 162.20 168.40 162.20 168.40 0.0M
2022-01-10 168.20 169.20 161.80 162.20 0.0M
2022-01-07 174.80 174.80 167.20 174.00 0.0M
2022-01-05 174.40 175.00 172.00 175.00 0.0M
2022-01-04 177.20 180.20 173.20 175.00 0.0M
2022-01-03 178.00 181.80 176.00 178.40 0.0M