Metso Oyj

METSO
🏛️ 芬兰 →
11.60
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
2024-12-30 9.04 9.07 8.94 8.98 0.8M
2024-12-27 8.94 9.09 8.94 9.09 0.8M
2024-12-23 8.96 8.96 8.82 8.93 0.9M
2024-12-20 8.82 8.96 8.76 8.96 2.2M
2024-12-19 8.94 9.02 8.88 8.91 1.2M
2024-12-18 9.02 9.15 8.96 9.13 1.5M
2024-12-17 8.85 9.09 8.84 9.02 1.6M
2024-12-16 8.94 9.06 8.80 8.89 1.1M
2024-12-13 8.92 9.03 8.86 8.90 1.5M
2024-12-12 9.20 9.21 8.93 8.95 1.2M
2024-12-11 9.01 9.20 8.99 9.20 1.3M
2024-12-10 9.06 9.15 9.05 9.07 1.1M
2024-12-09 9.05 9.24 8.99 9.17 2.1M
2024-12-05 8.63 8.77 8.63 8.75 1.3M
2024-12-04 8.56 8.66 8.51 8.65 1.6M
2024-12-03 8.40 8.54 8.39 8.51 0.9M
2024-12-02 8.26 8.44 8.25 8.39 1.0M
2024-11-29 8.36 8.40 8.26 8.33 1.8M
2024-11-28 8.19 8.35 8.19 8.30 0.9M
2024-11-27 8.15 8.21 8.08 8.16 1.2M
2024-11-26 8.22 8.35 8.14 8.16 1.4M
2024-11-25 8.20 8.31 8.17 8.31 4.1M
2024-11-22 8.09 8.18 7.99 8.10 1.0M
2024-11-21 8.00 8.10 7.93 8.07 0.9M
2024-11-20 8.14 8.18 8.00 8.00 0.7M
2024-11-19 8.26 8.31 8.00 8.07 1.1M
2024-11-18 8.26 8.32 8.16 8.24 0.8M
2024-11-15 8.14 8.35 8.10 8.27 1.2M
2024-11-14 8.30 8.35 8.22 8.25 1.1M
2024-11-13 8.39 8.42 8.22 8.26 1.3M
2024-11-12 8.69 8.73 8.42 8.43 1.3M
2024-11-11 8.88 8.96 8.79 8.80 1.0M
2024-11-08 9.02 9.06 8.81 8.81 1.4M
2024-11-07 8.68 9.14 8.67 9.09 2.1M
2024-11-06 8.67 8.89 8.60 8.63 1.2M
2024-11-05 8.61 8.68 8.54 8.65 1.0M
2024-11-04 8.74 8.84 8.61 8.61 2.2M
2024-11-01 8.71 8.77 8.67 8.75 1.1M
2024-10-31 8.76 8.77 8.64 8.71 1.8M
2024-10-30 9.11 9.16 8.80 8.83 1.7M
2024-10-29 8.92 9.17 8.87 9.16 2.0M
2024-10-28 9.00 9.01 8.77 8.92 2.6M
2024-10-25 8.86 9.04 8.74 9.03 2.3M
2024-10-24 9.32 9.54 8.83 8.83 2.9M
2024-10-23 9.44 9.53 9.39 9.41 1.3M
2024-10-22 9.46 9.54 9.35 9.44 1.6M
2024-10-21 9.44 9.56 9.27 9.39 1.4M
2024-10-18 9.18 9.49 9.18 9.44 1.2M
2024-10-17 9.18 9.23 9.10 9.14 1.0M
2024-10-16 9.01 9.25 8.95 9.16 1.4M
2024-10-15 9.31 9.36 9.09 9.10 1.8M
2024-10-14 9.44 9.47 9.19 9.31 1.4M
2024-10-11 9.33 9.47 9.32 9.42 0.9M
2024-10-10 9.47 9.51 9.26 9.32 0.7M
2024-10-09 9.41 9.55 9.41 9.47 1.3M
2024-10-08 9.52 9.52 9.33 9.40 1.4M
2024-10-07 9.72 9.73 9.53 9.68 1.0M
2024-10-04 9.47 9.76 9.45 9.66 1.2M
2024-10-03 9.44 9.52 9.32 9.49 1.3M
2024-10-02 9.45 9.53 9.30 9.50 1.0M
2024-10-01 9.64 9.71 9.45 9.45 1.9M
2024-09-30 9.53 9.62 9.50 9.60 2.4M
2024-09-27 9.39 9.56 9.34 9.56 2.0M
2024-09-26 9.00 9.36 9.00 9.32 1.9M
2024-09-25 8.72 8.91 8.70 8.87 1.2M
2024-09-24 8.81 8.93 8.73 8.78 1.5M
2024-09-23 8.63 8.69 8.44 8.64 1.1M
2024-09-20 9.01 9.02 8.58 8.61 2.7M
2024-09-19 8.88 9.16 8.84 8.92 2.3M
2024-09-18 8.73 8.74 8.64 8.74 1.0M
2024-09-17 8.47 8.77 8.46 8.73 1.3M
2024-09-16 8.51 8.57 8.45 8.45 0.0M
2024-09-13 8.45 8.53 8.40 8.50 1.0M
2024-09-12 8.47 8.60 8.41 8.41 1.4M
2024-09-11 8.30 8.47 8.27 8.32 1.1M
2024-09-10 8.42 8.44 8.25 8.28 1.4M
2024-09-09 8.43 8.51 8.41 8.42 0.9M
2024-09-06 8.56 8.62 8.35 8.35 1.4M
2024-09-05 8.70 8.78 8.58 8.58 2.1M
2024-09-04 8.73 8.80 8.61 8.70 1.8M
2024-09-03 9.10 9.21 8.94 8.96 1.4M
2024-09-02 9.18 9.20 9.05 9.15 0.8M
2024-08-30 9.25 9.28 9.12 9.18 2.0M
2024-08-29 9.11 9.30 9.11 9.22 1.1M
2024-08-28 9.25 9.29 9.11 9.11 1.2M
2024-08-27 9.39 9.39 9.24 9.25 1.0M
2024-08-26 9.45 9.48 9.28 9.36 0.8M
2024-08-23 9.40 9.51 9.37 9.45 1.5M
2024-08-22 9.31 9.43 9.27 9.41 1.1M
2024-08-21 9.32 9.41 9.31 9.33 0.7M
2024-08-20 9.37 9.46 9.25 9.31 1.4M
2024-08-19 9.42 9.65 9.18 9.36 3.0M
2024-08-16 9.14 9.19 9.00 9.03 0.9M
2024-08-15 8.98 9.16 8.91 9.10 1.3M
2024-08-14 8.80 9.14 8.80 8.94 1.7M
2024-08-13 8.70 8.74 8.59 8.71 0.9M
2024-08-12 8.73 8.80 8.59 8.67 1.2M
2024-08-09 8.56 8.66 8.46 8.61 1.6M
2024-08-08 8.55 8.55 8.43 8.53 0.8M
2024-08-07 8.53 8.71 8.53 8.59 1.3M
2024-08-06 8.58 8.64 8.42 8.45 1.3M
2024-08-05 8.39 8.59 8.25 8.49 2.3M
2024-08-02 9.00 9.07 8.67 8.67 2.3M
2024-08-01 9.35 9.44 9.18 9.21 1.4M
2024-07-31 9.48 9.54 9.38 9.38 1.4M
2024-07-30 9.24 9.41 9.23 9.35 1.4M
2024-07-29 9.19 9.28 9.19 9.23 2.3M
2024-07-26 9.00 9.26 9.00 9.17 1.1M
2024-07-25 9.01 9.11 8.86 9.02 2.0M
2024-07-24 9.01 9.60 8.93 9.14 3.2M
2024-07-23 9.75 9.77 9.63 9.64 1.2M
2024-07-22 9.66 9.88 9.66 9.75 1.1M
2024-07-19 9.91 9.95 9.61 9.63 1.4M
2024-07-18 9.94 10.09 9.87 9.97 1.1M
2024-07-17 10.00 10.01 9.80 9.94 0.6M
2024-07-16 9.97 10.03 9.88 10.01 0.6M
2024-07-15 9.99 10.12 9.96 10.04 0.6M
2024-07-12 9.90 10.13 9.83 10.08 1.4M
2024-07-11 9.87 9.93 9.77 9.87 1.0M
2024-07-10 9.78 9.83 9.71 9.79 0.6M
2024-07-09 9.89 9.89 9.66 9.76 0.9M
2024-07-08 9.96 10.01 9.88 9.90 0.6M
2024-07-05 10.16 10.21 10.00 10.00 0.6M
2024-07-04 10.07 10.13 10.02 10.10 0.5M
2024-07-03 10.00 10.10 9.96 10.02 1.1M
2024-07-02 10.05 10.05 9.88 9.93 0.7M
2024-07-01 10.04 10.16 10.00 10.09 1.4M
2024-06-28 9.93 9.99 9.83 9.88 1.2M
2024-06-27 9.95 9.99 9.87 9.91 0.8M
2024-06-26 10.09 10.18 9.91 9.94 0.8M
2024-06-25 10.19 10.19 9.91 10.00 1.4M
2024-06-24 9.96 10.34 9.96 10.27 0.9M
2024-06-20 10.20 10.28 10.15 10.23 2.9M
2024-06-19 10.29 10.39 10.20 10.22 0.8M
2024-06-18 10.44 10.46 10.29 10.29 1.5M
2024-06-17 10.40 10.51 10.27 10.36 0.9M
2024-06-14 10.75 10.76 10.33 10.40 1.1M
2024-06-13 11.01 11.06 10.72 10.74 1.0M
2024-06-12 10.67 11.07 10.67 11.01 1.2M
2024-06-11 10.95 10.98 10.51 10.61 0.8M
2024-06-10 10.88 11.01 10.64 10.95 1.4M
2024-06-07 10.83 10.91 10.77 10.88 1.2M
2024-06-06 10.81 10.99 10.80 10.83 1.0M
2024-06-05 10.65 10.77 10.61 10.74 1.1M
2024-06-04 10.81 10.84 10.53 10.55 1.6M
2024-06-03 11.19 11.21 10.84 10.85 1.7M
2024-05-31 11.06 11.19 10.96 11.19 6.1M
2024-05-30 10.99 11.13 10.94 11.05 0.9M
2024-05-29 11.39 11.41 11.08 11.10 1.0M
2024-05-28 11.55 11.58 11.39 11.45 1.3M
2024-05-27 11.44 11.64 11.40 11.56 0.9M
2024-05-24 11.34 11.46 11.33 11.41 1.2M
2024-05-23 11.44 11.58 11.33 11.42 1.3M
2024-05-22 11.76 11.95 11.39 11.43 1.2M
2024-05-21 11.82 11.92 11.63 11.76 1.0M
2024-05-20 11.37 11.90 11.35 11.87 1.3M
2024-05-17 11.44 11.44 11.24 11.35 0.8M
2024-05-16 11.48 11.52 11.42 11.45 0.8M
2024-05-15 11.27 11.67 11.22 11.48 1.2M
2024-05-14 11.29 11.51 11.20 11.24 0.8M
2024-05-13 11.33 11.38 11.24 11.26 0.6M
2024-05-10 11.35 11.43 11.30 11.33 1.0M
2024-05-08 11.07 11.25 11.07 11.17 0.8M
2024-05-07 11.09 11.17 10.99 11.10 0.9M
2024-05-06 10.77 11.08 10.76 11.04 0.7M
2024-05-03 10.70 10.86 10.65 10.75 0.8M
2024-05-02 10.65 10.72 10.53 10.65 1.1M
2024-04-30 10.81 10.86 10.65 10.68 1.1M
2024-04-29 10.66 10.90 10.64 10.81 1.0M
2024-04-26 10.57 10.70 10.49 10.62 1.3M
2024-04-25 10.52 10.77 10.39 10.58 2.7M
2024-04-24 11.10 11.16 10.88 10.90 2.1M
2024-04-23 11.10 11.15 10.87 11.07 1.7M
2024-04-22 11.29 11.33 10.90 11.03 1.7M
2024-04-19 11.32 11.34 11.24 11.24 0.9M
2024-04-18 11.38 11.45 11.23 11.41 0.9M
2024-04-17 11.22 11.48 11.19 11.33 0.9M
2024-04-16 11.41 11.42 11.17 11.23 1.6M
2024-04-15 11.50 11.65 11.47 11.47 0.9M
2024-04-12 11.50 11.62 11.43 11.48 1.3M
2024-04-11 11.44 11.61 11.42 11.42 1.3M
2024-04-10 11.62 11.74 11.36 11.44 1.3M
2024-04-09 11.40 11.68 11.40 11.53 1.2M
2024-04-08 11.33 11.57 11.31 11.44 0.9M
2024-04-05 11.45 11.63 11.28 11.33 2.0M
2024-04-04 11.10 11.64 11.10 11.60 1.7M
2024-04-03 11.05 11.09 10.90 11.09 1.1M
2024-04-02 11.01 11.19 10.99 11.05 1.4M
2024-03-28 11.04 11.05 10.93 11.01 1.0M
2024-03-27 10.90 11.05 10.79 11.01 1.0M
2024-03-26 10.97 11.04 10.89 10.93 1.0M
2024-03-25 11.00 11.08 10.96 10.97 1.7M
2024-03-22 10.76 11.08 10.74 11.07 1.5M
2024-03-21 10.65 10.83 10.59 10.80 1.2M
2024-03-20 10.58 10.60 10.38 10.55 1.4M
2024-03-19 10.55 10.62 10.42 10.60 1.1M
2024-03-18 10.56 10.67 10.54 10.58 1.0M
2024-03-15 10.33 10.70 10.33 10.56 3.1M
2024-03-14 10.25 10.46 10.25 10.33 1.6M
2024-03-13 10.08 10.26 10.04 10.25 1.2M
2024-03-12 9.93 10.08 9.83 10.08 0.9M
2024-03-11 9.97 9.97 9.85 9.90 0.6M
2024-03-08 10.05 10.08 9.97 10.02 0.7M
2024-03-07 9.98 10.10 9.87 10.05 0.9M
2024-03-06 9.64 10.07 9.62 10.01 1.3M
2024-03-05 9.88 9.88 9.59 9.66 1.3M
2024-03-04 9.94 9.96 9.79 9.94 1.1M
2024-03-01 9.91 10.00 9.88 9.94 0.9M
2024-02-29 10.07 10.09 9.80 9.87 3.0M
2024-02-28 10.08 10.12 9.94 10.05 0.6M
2024-02-27 10.09 10.14 10.04 10.08 0.8M
2024-02-26 10.02 10.16 10.00 10.05 1.0M
2024-02-23 10.00 10.13 10.00 10.04 0.6M
2024-02-22 10.20 10.29 10.01 10.03 1.3M
2024-02-21 10.04 10.16 10.00 10.13 0.7M
2024-02-20 10.07 10.14 9.93 10.05 1.3M
2024-02-19 10.30 10.33 9.97 10.17 2.0M
2024-02-16 10.19 10.67 10.13 10.40 4.2M
2024-02-15 9.52 9.64 9.48 9.54 1.8M
2024-02-14 9.27 9.48 9.24 9.37 1.2M
2024-02-13 9.33 9.43 9.29 9.41 0.8M
2024-02-12 9.36 9.46 9.30 9.33 1.1M
2024-02-09 9.40 9.44 9.30 9.36 0.6M
2024-02-08 9.29 9.51 9.22 9.40 1.5M
2024-02-07 9.20 9.43 9.12 9.29 2.0M
2024-02-06 9.19 9.25 9.08 9.23 1.0M
2024-02-05 9.39 9.40 9.12 9.12 1.4M
2024-02-02 9.52 9.56 9.36 9.37 0.7M
2024-02-01 9.28 9.52 9.28 9.44 1.0M
2024-01-31 9.30 9.50 9.26 9.29 1.4M
2024-01-30 9.18 9.35 9.14 9.29 1.0M
2024-01-29 9.17 9.17 9.03 9.14 1.4M
2024-01-26 9.27 9.34 9.18 9.20 1.4M
2024-01-25 9.34 9.40 9.23 9.25 1.5M
2024-01-24 9.56 9.63 9.22 9.41 1.6M
2024-01-23 9.34 9.56 9.34 9.49 1.4M
2024-01-22 9.14 9.36 9.14 9.27 1.2M
2024-01-19 9.21 9.26 9.05 9.08 1.1M
2024-01-18 9.10 9.22 9.02 9.17 1.2M
2024-01-17 9.01 9.10 8.87 9.06 1.4M
2024-01-16 9.14 9.18 9.04 9.15 1.1M
2024-01-15 9.23 9.29 9.17 9.22 0.7M
2024-01-12 9.14 9.30 9.13 9.23 1.2M
2024-01-11 9.01 9.21 9.01 9.10 1.2M
2024-01-10 9.00 9.03 8.93 8.96 1.2M
2024-01-09 9.22 9.27 8.97 8.97 1.3M
2024-01-08 9.13 9.24 9.09 9.21 1.0M
2024-01-05 9.00 9.18 8.93 9.16 1.3M
2024-01-04 8.89 9.08 8.89 9.04 1.4M
2024-01-03 9.21 9.24 8.81 8.88 1.5M
2024-01-02 9.20 9.31 9.12 9.19 1.1M