Paxman AB

PAX
🏛️ 瑞典 →
70.00
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
2025-09-29 72.00 72.00 69.20 70.00 0.0M
2025-09-26 70.20 72.00 70.20 72.00 0.0M
2025-09-25 70.80 72.40 69.20 69.60 0.0M
2025-09-24 67.80 71.60 67.80 69.00 2.0M
2025-09-23 71.40 72.00 67.00 67.20 0.1M
2025-09-22 72.80 73.60 71.20 71.40 0.1M
2025-09-19 74.00 75.20 72.60 73.60 0.0M
2025-09-18 75.20 75.40 73.80 74.80 0.1M
2025-09-17 73.80 74.80 72.40 74.40 0.2M
2025-09-16 74.40 74.80 73.60 73.60 0.0M
2025-09-15 74.20 74.80 74.00 74.20 0.0M
2025-09-12 75.00 76.60 73.80 74.40 0.0M
2025-09-11 75.80 77.00 75.00 75.80 0.0M
2025-09-10 77.80 78.80 75.60 75.80 0.0M
2025-09-09 79.60 79.60 77.40 78.40 0.0M
2025-09-08 78.80 79.80 78.40 78.60 0.0M
2025-09-05 75.20 78.00 75.00 78.00 0.0M
2025-09-04 75.60 75.80 74.20 75.20 0.0M
2025-09-03 79.40 79.40 76.00 76.60 0.0M
2025-09-02 80.40 80.80 76.60 77.20 0.0M
2025-09-01 76.60 80.40 76.00 79.40 0.0M
2025-08-29 74.40 77.00 74.00 75.00 0.1M
2025-08-28 74.00 74.00 73.00 73.20 0.0M
2025-08-27 74.00 74.40 73.00 73.00 0.0M
2025-08-26 73.40 75.00 73.00 74.00 0.0M
2025-08-25 73.40 75.40 73.20 73.80 0.0M
2025-08-22 73.40 76.00 72.20 74.80 0.0M
2025-08-21 74.00 75.00 72.80 73.40 0.0M
2025-08-20 71.00 78.00 71.00 74.60 0.1M
2025-08-19 77.60 77.60 73.40 74.40 0.0M
2025-08-18 73.00 75.00 73.00 73.80 0.0M
2025-08-15 74.00 75.20 72.20 73.60 0.0M
2025-08-14 73.00 75.60 73.00 73.40 0.0M
2025-08-13 74.20 74.40 72.20 73.00 0.0M
2025-08-12 77.80 77.80 75.00 75.00 0.0M
2025-08-11 79.60 79.60 76.40 76.40 0.0M
2025-08-08 80.40 80.40 77.20 78.40 0.0M
2025-08-07 80.20 80.20 77.60 78.20 0.0M
2025-08-06 79.80 80.20 77.40 78.60 0.0M
2025-08-05 81.00 82.60 78.40 78.60 0.0M
2025-08-04 80.00 82.00 80.00 80.60 0.0M
2025-08-01 80.80 80.80 79.80 79.80 0.0M
2025-07-31 79.60 81.80 79.60 81.80 0.0M
2025-07-30 80.20 82.40 78.40 79.60 0.0M
2025-07-29 80.40 80.40 80.40 80.40 0.0M
2025-07-28 83.80 83.80 80.60 82.00 0.0M
2025-07-25 83.00 83.00 81.40 82.80 0.0M
2025-07-24 83.80 85.00 82.60 83.00 0.0M
2025-07-23 85.00 85.00 82.80 83.80 0.0M
2025-07-22 83.60 84.80 83.20 83.80 0.0M
2025-07-21 83.00 84.40 83.00 83.20 0.0M
2025-07-18 81.80 84.60 81.00 83.00 0.0M
2025-07-17 80.40 83.00 80.20 81.80 0.1M
2025-07-16 76.80 79.40 75.80 79.40 0.0M
2025-07-15 79.60 81.60 75.40 77.20 0.2M
2025-07-14 80.20 81.00 79.60 79.60 0.0M
2025-07-11 81.00 81.00 79.20 80.20 0.0M
2025-07-10 80.40 81.00 79.40 81.00 0.0M
2025-07-09 79.80 81.40 78.60 80.00 0.0M
2025-07-08 79.20 80.60 78.60 79.60 0.0M
2025-07-07 82.20 82.60 78.60 79.20 0.0M
2025-07-04 82.60 83.00 80.80 81.40 0.0M
2025-07-03 81.60 83.00 81.60 82.40 0.1M
2025-07-02 82.80 83.80 79.80 81.20 0.1M
2025-07-01 80.40 81.00 79.60 80.00 0.0M
2025-06-30 82.60 82.60 79.40 80.60 0.0M
2025-06-27 78.80 81.60 77.00 81.00 0.1M
2025-06-26 79.60 79.60 76.60 76.60 0.0M
2025-06-25 78.80 80.40 78.80 78.80 0.0M
2025-06-24 80.40 81.80 78.40 78.60 0.0M
2025-06-23 78.40 82.60 76.40 79.40 0.0M
2025-06-19 79.40 79.60 77.60 78.60 0.0M
2025-06-18 77.00 78.80 75.00 78.40 0.0M
2025-06-17 76.80 78.00 73.40 77.20 0.0M
2025-06-16 76.00 78.00 74.80 76.00 0.0M
2025-06-13 77.80 79.20 75.00 76.00 0.0M
2025-06-12 81.00 83.40 77.80 78.80 0.0M
2025-06-11 82.20 82.20 80.00 82.00 0.0M
2025-06-10 82.00 83.60 80.80 81.80 0.9M
2025-06-09 83.20 84.60 82.00 82.60 0.0M
2025-06-05 81.40 85.80 80.80 83.60 0.0M
2025-06-04 80.60 83.00 80.00 81.40 0.0M
2025-06-03 77.60 82.00 77.20 79.40 0.0M
2025-06-02 76.80 78.00 76.80 77.20 0.0M
2025-05-30 73.40 77.00 73.40 75.80 0.1M
2025-05-28 72.60 74.20 72.60 72.80 0.0M
2025-05-27 72.40 73.00 71.80 72.00 0.0M
2025-05-26 70.80 72.60 70.80 72.40 0.0M
2025-05-23 70.80 72.00 70.40 70.40 0.0M
2025-05-22 74.00 74.20 71.80 72.00 0.0M
2025-05-21 72.60 75.40 71.00 74.00 0.0M
2025-05-20 73.20 73.20 71.40 72.20 0.0M
2025-05-19 72.40 73.80 69.80 73.00 0.0M
2025-05-16 69.60 74.00 69.00 72.00 0.1M
2025-05-15 77.60 80.00 74.60 75.80 0.1M
2025-05-14 76.80 78.80 74.80 77.60 0.0M
2025-05-13 78.80 81.60 76.00 76.60 0.0M
2025-05-12 78.80 78.80 75.80 77.60 0.0M
2025-05-09 78.00 78.60 77.40 78.60 0.0M
2025-05-08 78.80 78.80 76.80 78.00 0.0M
2025-05-07 77.00 78.80 76.00 78.80 0.0M
2025-05-06 74.20 78.20 74.20 77.00 0.0M
2025-05-05 76.60 76.80 73.60 75.80 0.0M
2025-05-02 76.80 77.60 75.20 75.60 0.0M
2025-04-30 74.80 76.60 73.40 76.40 0.0M
2025-04-29 72.60 74.00 72.40 72.80 0.0M
2025-04-28 71.00 73.00 71.00 72.80 0.0M
2025-04-25 71.20 72.80 69.20 70.40 0.0M
2025-04-24 69.20 71.20 67.00 71.20 0.1M
2025-04-23 67.40 68.60 66.80 68.60 0.0M
2025-04-22 66.60 67.60 66.00 67.40 0.2M
2025-04-17 68.20 68.20 67.20 67.20 0.0M
2025-04-16 67.40 68.00 66.60 67.60 0.0M
2025-04-15 67.00 68.20 66.00 67.40 0.0M
2025-04-14 64.00 66.40 63.40 65.60 0.0M
2025-04-11 64.40 64.40 61.40 62.00 0.0M
2025-04-10 66.60 68.00 62.80 63.60 0.0M
2025-04-09 62.80 64.20 60.00 62.60 0.0M
2025-04-08 65.40 65.60 62.80 64.20 0.0M
2025-04-07 66.20 67.00 61.00 64.60 0.1M
2025-04-04 71.60 73.00 66.20 68.20 0.1M
2025-04-03 73.80 74.40 70.20 70.60 0.0M
2025-04-02 72.40 74.80 72.40 74.00 0.0M
2025-04-01 72.00 78.00 71.40 73.00 0.0M
2025-03-31 72.00 72.80 70.40 71.80 0.0M
2025-03-28 73.20 73.20 70.60 72.20 0.0M
2025-03-27 72.60 74.80 71.80 73.00 0.0M
2025-03-26 74.80 75.60 71.20 72.60 0.1M
2025-03-25 77.60 78.40 73.40 74.80 0.0M
2025-03-24 76.00 79.00 76.00 77.60 0.1M
2025-03-21 67.20 75.40 67.20 75.00 0.3M
2025-03-20 67.80 70.80 67.00 69.80 0.0M
2025-03-19 62.80 68.00 62.00 67.60 0.1M
2025-03-18 61.20 63.20 60.00 62.80 0.1M
2025-03-17 61.80 63.40 61.20 61.80 0.0M
2025-03-14 63.00 63.00 61.40 62.60 0.0M
2025-03-13 60.80 62.60 59.80 62.00 0.0M
2025-03-12 62.40 63.20 60.80 60.80 0.0M
2025-03-11 64.20 64.60 60.40 62.20 0.1M
2025-03-10 64.00 65.40 64.00 64.60 0.0M
2025-03-07 65.00 66.60 64.00 64.00 0.0M
2025-03-06 65.60 66.60 64.80 65.20 0.1M
2025-03-05 67.00 67.00 65.40 66.20 0.1M
2025-03-04 66.00 66.80 65.20 66.00 0.1M
2025-03-03 66.20 67.20 64.40 67.00 0.0M
2025-02-28 65.40 67.40 65.00 67.00 0.0M
2025-02-27 67.20 67.20 64.40 66.00 0.0M
2025-02-26 64.60 67.00 63.40 66.80 0.0M
2025-02-25 66.80 67.40 63.00 64.60 0.0M
2025-02-24 67.80 69.20 66.40 67.00 0.0M
2025-02-21 68.00 69.60 65.20 69.60 0.1M
2025-02-20 70.00 72.00 68.40 72.00 0.0M
2025-02-19 69.60 70.60 68.20 69.40 0.0M
2025-02-18 67.40 69.60 67.40 69.60 0.0M
2025-02-17 66.20 69.40 66.20 67.20 0.0M
2025-02-14 68.40 68.40 66.00 66.20 0.0M
2025-02-13 67.20 67.80 65.40 67.20 0.0M
2025-02-12 68.80 68.80 66.80 67.20 0.0M
2025-02-11 68.00 69.60 68.00 69.20 0.0M
2025-02-10 70.40 70.40 68.00 69.60 0.0M
2025-02-07 70.60 71.80 70.00 70.40 0.0M
2025-02-06 70.60 72.00 69.80 71.20 0.0M
2025-02-05 69.00 70.60 69.00 70.60 0.0M
2025-02-04 69.60 71.40 69.40 70.60 0.0M
2025-02-03 70.00 71.80 68.20 69.40 0.0M
2025-01-31 67.20 71.60 66.40 71.60 0.0M
2025-01-30 67.00 67.20 65.40 67.20 0.0M
2025-01-29 68.80 68.80 65.00 67.20 0.0M
2025-01-28 68.00 68.60 67.20 67.40 0.0M
2025-01-27 70.60 70.60 67.20 67.20 0.0M
2025-01-24 71.00 71.00 70.00 70.40 0.0M
2025-01-23 71.00 72.00 70.20 71.20 0.0M
2025-01-22 71.40 72.00 71.20 72.00 0.0M
2025-01-21 72.00 72.00 71.20 71.40 0.0M
2025-01-20 71.00 72.00 71.00 72.00 0.0M
2025-01-17 72.00 72.00 71.00 71.40 0.0M
2025-01-16 71.60 72.00 70.60 72.00 0.0M
2025-01-15 72.20 72.20 71.40 72.00 0.0M
2025-01-14 72.00 72.00 71.20 71.60 0.0M
2025-01-13 72.20 72.20 70.40 71.80 0.0M
2025-01-10 71.80 71.80 70.40 70.60 0.0M
2025-01-09 69.60 71.80 69.60 71.40 0.0M
2025-01-08 70.20 71.00 69.00 69.00 0.0M
2025-01-07 71.60 71.60 69.80 70.00 0.0M
2025-01-03 66.60 72.00 66.60 69.80 0.0M
2025-01-02 65.60 67.60 64.00 66.80 0.0M