Polygiene AB

POLYG
🏛️ 瑞典 →
8.06
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
2021-12-30 51.30 51.40 48.05 49.85 0.1M
2021-12-29 49.45 51.50 49.10 51.10 0.1M
2021-12-28 53.10 53.50 48.65 49.40 0.1M
2021-12-27 50.90 53.00 49.95 53.00 0.3M
2021-12-23 50.80 51.40 50.60 51.00 0.1M
2021-12-22 50.40 50.60 49.50 50.60 0.0M
2021-12-21 49.70 51.40 49.70 50.50 0.1M
2021-12-20 50.00 50.00 46.95 49.20 0.1M
2021-12-17 49.95 51.20 48.00 50.20 0.1M
2021-12-16 47.30 51.90 47.30 50.40 0.6M
2021-12-15 45.15 47.40 45.10 46.80 0.1M
2021-12-14 45.25 46.25 44.90 45.80 0.2M
2021-12-13 45.50 46.45 44.20 45.20 0.1M
2021-12-10 44.00 45.50 42.05 45.45 0.4M
2021-12-09 40.90 45.25 40.00 44.25 0.5M
2021-12-08 36.65 40.90 36.65 40.90 0.4M
2021-12-07 35.70 38.70 35.70 38.20 0.1M
2021-12-06 35.95 35.95 35.15 35.70 0.0M
2021-12-03 35.25 36.30 35.25 35.95 0.2M
2021-12-02 36.45 36.45 34.75 35.25 0.0M
2021-12-01 37.20 37.45 35.55 36.55 0.0M
2021-11-30 37.50 37.70 35.75 37.20 0.1M
2021-11-29 37.45 37.70 36.30 37.70 0.0M
2021-11-26 36.00 37.70 34.25 37.70 0.1M
2021-11-25 36.10 36.85 35.30 36.85 0.0M
2021-11-24 36.10 36.25 35.55 36.10 0.0M
2021-11-23 36.55 36.70 34.55 35.60 0.0M
2021-11-22 36.35 37.00 36.00 36.70 0.0M
2021-11-19 36.40 36.45 34.90 36.00 0.1M
2021-11-18 37.90 37.90 36.35 36.40 0.0M
2021-11-17 37.80 38.00 37.05 37.90 0.0M
2021-11-16 38.75 38.75 38.00 38.40 0.0M
2021-11-15 39.00 40.10 37.25 38.75 0.1M
2021-11-12 39.00 39.30 38.15 39.00 0.1M
2021-11-11 38.70 39.10 38.10 39.00 0.0M
2021-11-10 37.90 39.05 37.80 38.40 0.0M
2021-11-09 37.20 39.25 37.20 39.25 0.1M
2021-11-08 36.05 37.20 36.00 37.15 0.1M
2021-11-05 37.10 37.50 36.00 36.30 0.1M
2021-11-04 37.95 38.50 36.50 37.10 0.5M
2021-11-03 33.00 36.50 33.00 35.85 0.1M
2021-11-02 33.50 33.80 32.90 33.40 0.0M
2021-11-01 32.30 33.70 32.30 33.70 0.0M
2021-10-29 32.35 32.95 31.90 32.45 0.0M
2021-10-28 32.20 33.00 31.75 32.35 0.0M
2021-10-27 32.45 32.45 31.45 31.75 0.0M
2021-10-26 31.45 32.70 29.05 32.45 0.0M
2021-10-25 32.30 32.30 31.10 31.45 0.0M
2021-10-22 32.25 32.65 31.85 32.50 0.1M
2021-10-21 32.70 32.70 31.60 32.35 0.0M
2021-10-20 32.80 32.85 32.50 32.75 0.0M
2021-10-19 32.85 33.10 32.70 32.80 0.0M
2021-10-18 32.30 32.85 32.00 32.75 0.0M
2021-10-15 32.00 32.60 31.75 32.30 0.0M
2021-10-14 32.00 32.70 31.30 32.00 0.0M
2021-10-13 32.25 32.30 31.50 32.20 0.0M
2021-10-12 32.15 32.45 31.90 32.25 0.0M
2021-10-11 32.50 32.50 31.35 32.50 0.0M
2021-10-08 32.50 32.85 31.65 32.50 0.0M
2021-10-07 32.45 32.85 32.45 32.50 0.0M
2021-10-06 33.00 33.00 31.50 32.45 0.0M
2021-10-05 32.45 33.00 31.40 33.00 0.0M
2021-10-04 32.30 33.00 31.80 32.45 0.0M
2021-10-01 32.25 32.25 31.50 32.25 0.0M
2021-09-30 32.00 32.50 31.45 32.50 0.0M
2021-09-29 31.45 32.00 31.00 32.00 0.0M
2021-09-28 31.25 31.50 30.20 31.00 0.0M
2021-09-27 32.35 32.80 31.25 31.25 0.0M
2021-09-24 31.50 32.05 30.60 31.95 0.0M
2021-09-23 32.00 32.10 31.30 31.50 0.0M
2021-09-22 30.75 32.00 30.75 32.00 0.0M
2021-09-21 30.95 31.00 30.15 30.60 0.1M
2021-09-20 33.30 33.30 31.00 31.20 0.0M
2021-09-17 33.45 34.15 33.35 33.70 0.0M
2021-09-16 33.75 33.95 33.40 33.40 0.0M
2021-09-15 33.00 34.20 32.95 33.75 0.0M
2021-09-14 31.75 33.75 31.50 33.00 0.1M
2021-09-13 31.30 32.25 31.30 31.95 0.1M
2021-09-10 30.75 31.85 30.75 31.30 0.0M
2021-09-09 30.60 31.40 30.60 31.00 0.0M
2021-09-08 30.50 30.80 30.00 30.80 0.0M
2021-09-07 30.45 30.80 30.25 30.50 0.5M
2021-09-06 30.10 30.70 30.10 30.45 0.0M
2021-09-03 30.50 30.50 29.65 30.00 0.1M
2021-09-02 29.85 30.40 29.85 30.10 0.0M
2021-09-01 30.00 30.30 29.10 30.00 0.5M
2021-08-31 30.85 30.85 29.95 30.00 0.0M
2021-08-30 30.40 31.80 30.05 30.85 0.1M
2021-08-27 31.30 31.30 29.00 30.80 0.1M
2021-08-26 31.90 33.00 30.80 31.30 0.2M
2021-08-25 30.55 30.60 29.85 30.40 0.1M
2021-08-24 30.20 31.25 29.70 30.00 0.6M
2021-08-23 29.90 30.30 28.95 30.20 0.1M
2021-08-20 30.50 30.50 29.60 29.90 0.1M
2021-08-19 30.55 30.90 30.05 30.50 0.0M
2021-08-18 30.60 31.65 30.30 30.55 0.1M
2021-08-17 30.70 30.85 29.75 30.60 0.0M
2021-08-16 31.60 31.60 29.75 30.55 0.0M
2021-08-13 31.00 31.35 30.80 31.00 0.0M
2021-08-12 31.05 31.20 30.55 31.15 0.0M
2021-08-11 31.10 31.20 30.00 31.00 0.1M
2021-08-10 31.70 31.80 30.50 31.40 0.0M
2021-08-09 31.95 31.95 31.00 31.70 0.0M
2021-08-06 31.00 31.45 30.75 31.40 0.0M
2021-08-05 31.40 31.45 31.00 31.20 0.0M
2021-08-04 31.10 31.50 31.05 31.40 0.0M
2021-08-03 31.90 31.90 31.05 31.50 0.0M
2021-08-02 31.80 31.90 30.95 31.90 0.1M
2021-07-30 32.00 32.00 31.40 31.80 0.0M
2021-07-29 31.55 32.10 30.90 32.00 0.1M
2021-07-28 31.70 32.25 31.30 31.45 0.0M
2021-07-27 32.00 32.35 31.40 31.50 0.0M
2021-07-26 31.70 31.70 30.80 31.35 0.1M
2021-07-23 31.20 31.80 31.00 31.70 0.0M
2021-07-22 32.00 32.00 31.00 31.20 0.0M
2021-07-21 31.10 32.30 31.10 31.90 0.0M
2021-07-20 32.50 32.50 30.60 30.95 0.1M
2021-07-19 32.15 32.20 30.65 32.00 0.1M
2021-07-16 33.85 33.85 31.00 32.00 0.1M
2021-07-15 33.70 33.70 31.40 32.55 0.0M
2021-07-14 32.40 34.10 31.00 33.70 0.2M
2021-07-13 31.60 32.00 31.00 31.30 0.0M
2021-07-12 31.60 31.70 31.05 31.60 0.0M
2021-07-09 31.25 32.25 30.55 31.75 0.1M
2021-07-08 31.00 31.20 30.20 30.95 0.0M
2021-07-07 31.10 31.30 30.55 31.00 0.5M
2021-07-06 31.55 31.65 30.70 31.05 0.0M
2021-07-05 32.00 32.35 31.15 31.55 0.0M
2021-07-02 31.85 32.30 31.70 31.90 0.2M
2021-07-01 32.25 32.80 31.50 31.80 0.1M
2021-06-30 31.85 32.25 30.90 32.25 0.1M
2021-06-29 31.65 31.85 31.25 31.85 0.0M
2021-06-28 31.90 31.95 30.80 30.95 0.0M
2021-06-24 30.70 32.20 30.60 32.20 0.1M
2021-06-23 31.35 31.95 30.70 30.70 0.0M
2021-06-22 31.35 32.45 31.30 31.30 0.0M
2021-06-21 33.50 33.50 29.75 31.30 0.1M
2021-06-18 33.50 33.50 31.40 31.55 0.1M
2021-06-17 33.90 34.15 32.85 33.15 0.0M
2021-06-16 34.00 34.00 33.50 33.75 0.0M
2021-06-15 34.85 34.85 34.00 34.00 0.0M
2021-06-14 34.35 34.35 34.00 34.10 0.0M
2021-06-11 34.20 34.65 34.00 34.00 0.0M
2021-06-10 34.10 36.60 34.00 34.10 0.2M
2021-06-09 35.90 35.90 34.10 34.10 0.0M
2021-06-08 36.80 36.80 35.45 35.85 0.2M
2021-06-07 36.60 36.75 35.55 36.70 0.0M
2021-06-04 36.25 36.85 35.60 36.60 0.1M
2021-06-03 34.45 35.40 34.10 35.40 0.0M
2021-06-02 34.95 34.95 34.10 34.45 0.0M
2021-06-01 34.70 35.40 34.00 34.45 0.1M
2021-05-31 34.65 34.80 34.10 34.70 0.0M
2021-05-28 35.00 35.40 34.10 34.70 0.0M
2021-05-27 34.00 34.95 33.20 34.95 0.1M
2021-05-26 34.35 34.80 33.90 34.30 0.3M
2021-05-25 35.15 35.15 33.70 34.40 0.1M
2021-05-24 35.00 35.80 31.00 34.95 0.1M
2021-05-21 33.85 35.20 33.85 35.05 0.1M
2021-05-20 35.00 35.00 33.85 34.00 0.1M
2021-05-19 34.50 34.60 33.70 33.70 0.1M
2021-05-18 35.25 35.55 34.40 34.50 0.0M
2021-05-17 35.10 35.95 34.00 34.90 0.1M
2021-05-14 35.80 35.85 33.55 35.00 0.2M
2021-05-12 37.40 37.55 35.50 35.50 0.1M
2021-05-11 36.85 37.50 34.55 37.30 0.3M
2021-05-10 38.95 41.20 37.35 37.40 0.3M
2021-05-07 39.45 39.65 36.90 39.65 0.4M
2021-05-06 38.45 41.95 35.75 39.45 2.2M
2021-05-05 37.25 37.50 36.35 36.50 0.2M
2021-05-04 37.05 37.95 35.70 35.85 0.1M
2021-05-03 37.70 37.70 36.40 37.00 0.1M
2021-04-30 37.40 38.20 36.60 36.70 0.1M
2021-04-29 36.00 37.45 36.00 37.40 0.1M
2021-04-28 37.45 37.45 36.15 36.50 0.0M
2021-04-27 37.55 37.65 37.00 37.40 0.0M
2021-04-26 36.05 37.60 35.60 37.55 0.1M
2021-04-23 36.00 36.35 35.15 36.00 0.1M
2021-04-22 36.00 36.30 35.70 35.85 0.0M
2021-04-21 36.85 36.85 35.90 36.00 0.1M
2021-04-20 37.50 37.50 36.15 36.90 0.1M
2021-04-19 38.90 38.90 37.30 37.80 0.1M
2021-04-16 37.00 39.70 36.50 38.50 0.1M
2021-04-15 37.00 38.90 37.00 38.00 0.1M
2021-04-14 36.50 36.70 35.35 36.70 0.2M
2021-04-13 36.60 37.40 36.10 36.55 0.1M
2021-04-12 39.40 39.40 36.75 36.95 0.1M
2021-04-09 35.90 39.95 35.00 39.80 0.2M
2021-04-08 37.15 37.15 35.60 35.85 0.0M
2021-04-07 37.10 37.30 36.50 36.70 0.1M
2021-04-06 35.90 37.10 35.65 37.05 0.1M
2021-04-01 35.85 35.90 35.05 35.90 0.0M
2021-03-31 34.10 36.00 34.00 35.80 0.1M
2021-03-30 33.20 34.00 32.80 34.00 0.0M
2021-03-29 34.10 34.30 33.30 33.50 0.1M
2021-03-26 34.10 34.30 33.30 33.70 0.1M
2021-03-25 34.20 34.50 33.00 33.40 0.1M
2021-03-24 34.00 34.50 33.80 34.30 0.1M
2021-03-23 34.10 34.50 33.60 34.50 0.1M
2021-03-22 35.10 35.70 34.10 34.50 0.0M
2021-03-19 35.80 35.80 34.60 35.00 0.0M
2021-03-18 35.70 36.70 35.20 36.00 0.1M
2021-03-17 35.50 35.50 34.10 34.70 0.1M
2021-03-16 36.40 36.40 35.10 35.40 0.1M
2021-03-15 36.60 37.80 35.70 36.70 0.1M
2021-03-12 37.40 37.50 36.40 36.50 0.0M
2021-03-11 38.00 38.00 36.80 37.30 0.1M
2021-03-10 35.40 38.00 35.40 37.10 0.1M
2021-03-09 35.10 36.40 33.80 35.20 0.1M
2021-03-08 34.60 36.70 34.00 35.00 0.1M
2021-03-05 35.80 36.00 34.30 34.40 0.1M
2021-03-04 37.50 37.50 35.40 35.70 0.1M
2021-03-03 36.30 38.50 36.30 37.40 0.3M
2021-03-02 34.50 35.80 34.10 34.80 0.1M
2021-03-01 32.30 35.50 31.50 34.30 0.2M
2021-02-26 33.00 33.00 30.80 32.40 0.2M
2021-02-25 34.20 35.70 33.20 33.20 0.3M
2021-02-24 37.00 38.30 34.50 38.30 0.2M
2021-02-23 38.50 39.20 35.30 36.40 0.2M
2021-02-22 36.90 38.90 36.70 38.90 0.2M
2021-02-19 33.90 36.70 33.00 36.70 0.3M
2021-02-18 33.10 34.30 32.60 33.90 0.1M
2021-02-17 34.50 34.50 33.30 33.60 0.2M
2021-02-16 34.90 34.90 33.30 34.50 0.1M
2021-02-15 34.40 35.00 33.30 34.90 0.1M
2021-02-12 31.80 34.40 31.20 34.10 0.1M
2021-02-11 31.90 32.30 30.90 31.80 0.0M
2021-02-10 32.50 32.50 30.60 31.80 0.1M
2021-02-09 31.80 33.80 31.80 32.30 0.2M
2021-02-08 29.80 31.90 29.80 31.80 0.1M
2021-02-05 29.20 30.40 29.10 29.80 0.1M
2021-02-04 29.50 30.00 28.80 29.00 0.1M
2021-02-03 29.90 30.20 28.40 29.60 0.1M
2021-02-02 30.10 30.20 29.50 29.90 0.0M
2021-02-01 31.00 31.00 29.20 30.00 0.2M
2021-01-29 30.90 31.30 29.90 30.70 0.1M
2021-01-28 30.60 31.00 29.10 30.70 0.1M
2021-01-27 32.00 32.40 29.70 31.10 0.2M
2021-01-26 30.80 32.40 30.60 31.50 0.2M
2021-01-25 32.10 32.60 30.40 30.60 0.3M
2021-01-22 31.60 32.80 31.20 32.00 0.2M
2021-01-21 31.00 31.60 30.30 31.50 0.1M
2021-01-20 30.90 31.60 30.10 30.90 0.1M
2021-01-19 31.70 31.90 30.30 30.90 0.1M
2021-01-18 30.60 31.70 30.60 31.50 0.1M
2021-01-15 31.90 33.00 30.20 30.40 0.4M
2021-01-14 30.50 30.50 28.80 29.40 0.3M
2021-01-13 31.50 31.80 29.70 30.50 0.1M
2021-01-12 32.10 32.30 30.50 31.40 0.1M
2021-01-11 32.80 33.80 30.70 31.40 0.2M
2021-01-08 32.80 34.10 31.80 32.30 0.1M
2021-01-07 32.70 34.40 32.50 32.70 0.2M
2021-01-05 35.10 35.70 32.10 32.60 0.3M
2021-01-04 38.40 38.80 35.00 35.20 0.3M