Opsy Holding AB

OPSYH
🏛️ 瑞典 →
8.05
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
2022-12-30 28.70 28.70 25.72 25.72 0.0M
2022-12-29 25.72 30.59 25.54 25.63 0.0M
2022-12-28 26.44 26.44 25.36 26.17 0.0M
2022-12-27 26.62 27.07 25.36 26.44 0.0M
2022-12-23 27.16 27.16 25.90 26.98 0.0M
2022-12-22 27.07 27.25 26.17 27.16 0.0M
2022-12-21 27.25 28.79 27.07 27.07 0.0M
2022-12-20 28.79 28.79 27.16 27.25 0.0M
2022-12-19 31.59 31.59 27.16 27.98 0.0M
2022-12-16 35.11 35.65 30.50 31.86 0.0M
2022-12-15 31.59 35.02 28.97 31.95 0.0M
2022-12-14 33.30 33.30 30.50 32.04 0.0M
2022-12-13 33.50 34.23 29.34 30.32 0.0M
2022-12-12 34.89 36.44 33.50 33.50 0.0M
2022-12-09 30.73 36.60 30.32 34.89 0.0M
2022-12-08 30.49 32.52 30.16 30.65 0.0M
2022-12-07 31.79 32.12 30.16 30.49 0.0M
2022-12-06 33.83 33.99 30.97 31.71 0.0M
2022-12-05 35.70 35.70 33.01 33.83 0.0M
2022-12-02 35.29 36.19 33.66 35.78 0.0M
2022-12-01 34.23 34.72 33.99 34.48 0.0M
2022-11-30 34.23 34.23 32.93 33.99 0.0M
2022-11-29 35.21 35.95 33.58 35.62 0.0M
2022-11-28 36.60 36.60 34.56 35.21 0.0M
2022-11-25 34.64 35.87 34.23 34.56 0.0M
2022-11-24 33.83 35.46 33.01 35.13 0.0M
2022-11-23 37.33 37.82 33.01 33.83 0.0M
2022-11-22 39.13 39.13 36.03 37.33 0.0M
2022-11-21 38.88 40.92 37.58 38.31 0.0M
2022-11-18 40.10 40.76 36.68 36.68 0.0M
2022-11-17 43.20 43.85 37.09 40.10 0.0M
2022-11-16 40.43 44.02 40.43 43.20 0.0M
2022-11-15 38.64 44.67 37.74 39.13 0.0M
2022-11-14 29.67 41.57 29.02 37.41 0.0M
2022-11-11 26.00 30.16 25.43 28.53 0.0M
2022-11-10 28.53 30.73 25.68 26.08 0.0M
2022-11-09 32.36 32.36 26.08 27.80 0.1M
2022-11-08 55.43 56.89 46.46 48.09 0.0M
2022-11-07 62.76 65.21 54.94 55.43 0.0M
2022-11-04 67.65 67.98 58.04 62.76 0.0M
2022-11-03 67.98 69.12 66.84 67.65 0.0M
2022-11-02 73.85 73.85 67.65 67.82 0.0M
2022-11-01 74.50 76.78 71.89 73.85 0.0M
2022-10-31 74.18 76.78 72.54 74.50 0.0M
2022-10-28 76.62 77.44 73.36 73.36 0.0M
2022-10-27 76.62 78.74 73.36 75.97 0.0M
2022-10-26 77.44 78.90 75.48 76.62 0.0M
2022-10-25 77.27 79.72 77.11 77.11 0.0M
2022-10-24 78.25 78.25 75.81 77.27 0.0M
2022-10-21 78.74 80.04 76.62 77.76 0.0M
2022-10-20 78.09 80.21 75.48 78.74 0.0M
2022-10-19 83.14 84.77 75.81 77.44 0.0M
2022-10-18 95.78 97.81 80.70 83.14 0.0M
2022-10-17 74.18 78.90 72.54 76.62 0.0M
2022-10-14 76.46 79.72 72.54 74.18 0.0M
2022-10-13 79.07 79.23 69.94 74.99 0.0M
2022-10-12 79.88 81.35 77.44 77.44 0.0M
2022-10-11 78.90 85.99 77.44 77.44 0.0M
2022-10-10 78.90 79.07 77.44 78.74 0.0M
2022-10-07 78.58 79.55 75.48 77.44 0.0M
2022-10-06 76.46 78.74 75.81 77.44 0.0M
2022-10-05 74.18 76.62 74.18 75.81 0.0M
2022-10-04 74.83 74.83 72.54 73.36 0.0M
2022-10-03 72.06 75.15 72.06 74.18 0.0M
2022-09-30 72.54 76.62 69.45 72.06 0.0M
2022-09-29 73.03 73.20 70.91 72.54 0.0M
2022-09-28 72.54 73.03 70.91 72.54 0.0M
2022-09-27 66.84 72.38 63.90 70.91 0.0M
2022-09-26 72.54 74.18 64.39 66.84 0.0M
2022-09-23 69.28 72.38 66.51 70.26 0.0M
2022-09-22 67.49 69.28 65.21 68.31 0.0M
2022-09-21 73.20 73.69 66.84 67.49 0.0M
2022-09-20 76.29 76.29 68.47 74.34 0.0M
2022-09-19 74.18 81.35 74.18 76.29 0.0M
2022-09-16 75.64 75.81 70.59 71.40 0.0M
2022-09-15 71.08 75.64 71.08 75.48 0.0M
2022-09-14 74.18 74.50 69.61 71.08 0.0M
2022-09-13 77.60 79.55 73.36 74.66 0.0M
2022-09-12 71.89 79.88 71.89 77.60 0.0M
2022-09-09 74.18 74.66 71.73 71.89 0.0M
2022-09-08 74.66 74.83 73.36 73.36 0.0M
2022-09-07 68.14 76.46 68.14 72.54 0.0M
2022-09-06 69.28 73.20 66.02 66.84 0.0M
2022-09-05 71.73 71.73 61.46 70.10 0.0M
2022-09-02 67.33 74.99 62.11 69.28 0.0M
2022-09-01 62.76 68.80 62.76 66.02 0.0M
2022-08-31 66.84 67.17 58.36 62.76 0.0M
2022-08-30 73.36 73.85 65.37 67.49 0.0M
2022-08-29 66.51 74.66 66.51 72.54 0.0M
2022-08-26 79.72 79.72 65.37 66.51 0.0M
2022-08-25 88.85 90.48 75.15 83.14 0.0M
2022-08-24 88.85 94.15 77.60 87.62 0.0M
2022-08-23 88.03 97.41 81.51 88.03 0.1M
2022-08-22 77.11 88.03 72.54 88.03 0.1M
2022-08-19 66.84 75.81 66.02 73.85 0.1M
2022-08-18 61.13 66.68 57.38 66.02 0.0M
2022-08-17 61.79 63.74 57.38 59.50 0.0M
2022-08-16 54.94 62.60 54.94 58.69 0.0M
2022-08-15 49.72 52.33 48.91 51.19 0.0M
2022-08-12 51.19 52.00 49.89 52.00 0.0M
2022-08-11 51.68 51.84 51.19 51.19 0.0M
2022-08-10 49.40 51.84 49.40 50.86 0.0M
2022-08-09 51.84 51.84 48.25 48.91 0.0M
2022-08-08 50.86 52.00 49.89 51.84 0.0M
2022-08-05 50.54 52.00 48.91 51.35 0.0M
2022-08-04 51.52 51.84 49.89 51.68 0.0M
2022-08-03 50.54 52.17 50.37 51.52 0.0M
2022-08-02 48.74 50.54 47.44 50.54 0.0M
2022-08-01 48.74 48.74 45.81 48.09 0.0M
2022-07-29 48.74 49.56 47.28 48.91 0.0M
2022-07-28 48.09 48.74 47.44 48.74 0.0M
2022-07-27 48.91 50.54 44.34 48.58 0.0M
2022-07-26 50.54 50.54 48.58 50.37 0.0M
2022-07-25 47.11 50.70 47.11 49.72 0.0M
2022-07-22 44.02 47.11 43.20 46.46 0.0M
2022-07-21 43.85 46.46 42.71 44.02 0.0M
2022-07-20 41.90 43.53 40.92 43.53 0.0M
2022-07-19 41.08 42.88 39.86 41.90 0.0M
2022-07-18 44.02 44.02 40.76 42.06 0.0M
2022-07-15 44.67 44.67 42.06 44.51 0.0M
2022-07-14 41.57 44.83 40.92 44.67 0.0M
2022-07-13 43.53 43.53 40.35 41.57 0.0M
2022-07-12 40.59 41.57 38.47 41.57 0.0M
2022-07-11 39.13 40.76 39.13 40.76 0.0M
2022-07-08 40.76 41.24 38.31 40.76 0.0M
2022-07-07 39.13 41.41 36.92 41.41 0.0M
2022-07-06 36.19 43.04 36.19 37.09 0.0M
2022-07-05 39.13 39.13 35.05 35.05 0.0M
2022-07-04 39.04 39.86 39.04 39.04 0.0M
2022-07-01 37.50 39.13 37.50 38.31 0.0M
2022-06-30 44.02 44.02 36.68 37.50 0.0M
2022-06-29 0.45 0.54 0.45 0.48 1.8M
2022-06-28 0.45 0.47 0.45 0.45 0.2M
2022-06-27 0.45 0.50 0.44 0.45 0.5M
2022-06-23 0.38 0.46 0.38 0.45 1.4M
2022-06-22 0.41 0.41 0.37 0.37 0.1M
2022-06-21 0.39 0.40 0.38 0.40 0.1M
2022-06-20 0.41 0.41 0.39 0.39 0.1M
2022-06-17 0.39 0.42 0.38 0.39 0.2M
2022-06-16 0.43 0.43 0.38 0.38 0.4M
2022-06-15 0.39 0.43 0.39 0.43 0.1M
2022-06-14 0.42 0.42 0.37 0.39 0.2M
2022-06-13 0.48 0.48 0.42 0.42 0.2M
2022-06-10 0.50 0.50 0.44 0.45 0.3M
2022-06-09 0.50 0.50 0.44 0.49 0.5M
2022-06-08 0.46 0.50 0.46 0.50 0.3M
2022-06-07 0.43 0.48 0.42 0.46 0.5M
2022-06-03 0.43 0.44 0.40 0.43 0.3M
2022-06-02 0.43 0.45 0.43 0.43 0.4M
2022-06-01 0.41 0.44 0.40 0.43 0.4M
2022-05-31 0.40 0.43 0.39 0.40 0.2M
2022-05-30 0.39 0.43 0.38 0.41 0.1M
2022-05-27 0.36 0.40 0.36 0.39 0.5M
2022-05-25 0.35 0.37 0.35 0.36 0.1M
2022-05-24 0.37 0.37 0.35 0.35 0.1M
2022-05-23 0.38 0.38 0.34 0.37 0.1M
2022-05-20 0.38 0.40 0.37 0.38 0.0M
2022-05-19 0.38 0.38 0.36 0.36 0.0M
2022-05-18 0.37 0.37 0.37 0.37 0.0M
2022-05-17 0.38 0.38 0.37 0.37 0.0M
2022-05-16 0.38 0.40 0.36 0.38 0.0M
2022-05-13 0.35 0.38 0.33 0.38 0.5M
2022-05-12 0.37 0.37 0.36 0.36 0.0M
2022-05-11 0.37 0.37 0.35 0.37 0.1M
2022-05-10 0.36 0.36 0.35 0.35 0.1M
2022-05-09 0.37 0.41 0.34 0.35 0.2M
2022-05-06 0.37 0.37 0.36 0.37 0.0M
2022-05-05 0.38 0.38 0.36 0.38 0.3M
2022-05-04 0.37 0.38 0.36 0.37 0.2M
2022-05-03 0.38 0.38 0.35 0.37 0.2M
2022-05-02 0.37 0.40 0.37 0.38 0.1M
2022-04-29 0.40 0.41 0.37 0.38 0.2M
2022-04-28 0.37 0.40 0.36 0.40 0.2M
2022-04-27 0.39 0.41 0.35 0.37 0.4M
2022-04-26 0.40 0.41 0.38 0.38 0.2M
2022-04-25 0.38 0.42 0.38 0.40 0.2M
2022-04-22 0.38 0.40 0.38 0.38 0.1M
2022-04-21 0.40 0.40 0.38 0.39 0.3M
2022-04-20 0.42 0.42 0.41 0.41 0.0M
2022-04-19 0.42 0.42 0.38 0.40 0.5M
2022-04-14 0.41 0.41 0.39 0.40 0.1M
2022-04-13 0.41 0.41 0.39 0.41 0.1M
2022-04-12 0.42 0.42 0.40 0.42 0.0M
2022-04-11 0.41 0.42 0.40 0.42 0.1M
2022-04-08 0.42 0.43 0.41 0.41 0.2M
2022-04-07 0.45 0.45 0.41 0.43 0.3M
2022-04-06 0.42 0.47 0.41 0.45 1.1M
2022-04-05 0.38 0.39 0.37 0.39 0.2M
2022-04-04 0.39 0.39 0.37 0.38 0.3M
2022-04-01 0.39 0.41 0.39 0.39 0.1M
2022-03-31 0.42 0.42 0.39 0.40 0.3M
2022-03-30 0.41 0.42 0.41 0.41 0.0M
2022-03-29 0.40 0.42 0.40 0.40 0.1M
2022-03-28 0.43 0.43 0.39 0.40 0.3M
2022-03-25 0.42 0.43 0.42 0.42 0.1M
2022-03-24 0.40 0.42 0.40 0.40 0.0M
2022-03-23 0.39 0.41 0.39 0.40 0.0M
2022-03-22 0.41 0.42 0.40 0.41 0.1M
2022-03-21 0.42 0.42 0.40 0.41 0.2M
2022-03-18 0.42 0.43 0.42 0.43 0.1M
2022-03-17 0.40 0.43 0.40 0.42 0.1M
2022-03-16 0.39 0.42 0.39 0.40 0.0M
2022-03-15 0.41 0.42 0.39 0.39 0.0M
2022-03-14 0.43 0.43 0.40 0.42 0.1M
2022-03-11 0.41 0.43 0.38 0.42 0.3M
2022-03-10 0.38 0.39 0.38 0.39 0.0M
2022-03-09 0.39 0.39 0.37 0.39 0.1M
2022-03-08 0.39 0.41 0.37 0.40 0.3M
2022-03-07 0.43 0.43 0.37 0.39 0.2M
2022-03-04 0.41 0.43 0.40 0.40 0.1M
2022-03-03 0.41 0.44 0.39 0.44 0.1M
2022-03-02 0.41 0.43 0.40 0.42 0.1M
2022-03-01 0.41 0.43 0.40 0.40 0.0M
2022-02-28 0.42 0.43 0.40 0.43 0.2M
2022-02-25 0.41 0.43 0.41 0.42 0.0M
2022-02-24 0.37 0.46 0.37 0.41 0.5M
2022-02-23 0.42 0.44 0.40 0.40 0.0M
2022-02-22 0.40 0.45 0.36 0.40 0.3M
2022-02-21 0.38 0.40 0.35 0.40 0.4M
2022-02-18 0.38 0.39 0.37 0.38 0.2M
2022-02-17 0.38 0.41 0.38 0.41 0.0M
2022-02-16 0.41 0.44 0.41 0.41 0.3M
2022-02-15 0.41 0.41 0.38 0.41 0.1M
2022-02-14 0.40 0.41 0.38 0.38 0.1M
2022-02-11 0.39 0.41 0.38 0.40 0.1M
2022-02-10 0.39 0.41 0.38 0.38 0.1M
2022-02-09 0.40 0.41 0.38 0.40 0.6M
2022-02-08 0.43 0.43 0.40 0.41 0.2M
2022-02-07 0.42 0.43 0.40 0.40 0.2M
2022-02-04 0.42 0.43 0.41 0.42 0.0M
2022-02-03 0.41 0.43 0.41 0.41 0.1M
2022-02-02 0.43 0.44 0.41 0.43 0.3M
2022-02-01 0.41 0.44 0.40 0.42 0.3M
2022-01-31 0.41 0.42 0.40 0.42 0.1M
2022-01-28 0.41 0.42 0.40 0.41 0.3M
2022-01-27 0.43 0.43 0.40 0.42 0.1M
2022-01-26 0.41 0.43 0.41 0.42 0.1M
2022-01-25 0.41 0.43 0.41 0.43 0.1M
2022-01-24 0.43 0.45 0.39 0.41 0.5M
2022-01-21 0.43 0.45 0.42 0.42 0.1M
2022-01-20 0.42 0.43 0.41 0.43 0.1M
2022-01-19 0.41 0.42 0.41 0.42 0.2M
2022-01-18 0.43 0.43 0.41 0.41 0.1M
2022-01-17 0.45 0.45 0.42 0.43 0.5M
2022-01-14 0.45 0.45 0.43 0.44 0.1M
2022-01-13 0.42 0.47 0.42 0.45 0.2M
2022-01-12 0.42 0.42 0.41 0.41 0.1M
2022-01-11 0.42 0.43 0.42 0.42 0.1M
2022-01-10 0.45 0.45 0.41 0.42 0.5M
2022-01-07 0.44 0.47 0.43 0.45 0.4M
2022-01-05 0.43 0.45 0.43 0.44 0.1M
2022-01-04 0.47 0.48 0.43 0.43 1.2M
2022-01-03 0.45 0.45 0.43 0.44 0.6M