Scandic Hotels Group AB

SHOTE
🏛️ 瑞典 →
88.50
最后更新: 2025-10-06
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
2023-12-29 46.00 46.64 45.93 46.42 0.4M
2023-12-28 45.39 46.20 45.27 46.09 0.4M
2023-12-27 46.56 46.61 45.22 45.39 0.7M
2023-12-22 47.47 47.63 46.45 46.56 0.3M
2023-12-21 47.72 47.72 47.20 47.47 0.3M
2023-12-20 47.90 48.28 47.50 47.72 2.1M
2023-12-19 47.27 48.85 47.25 47.90 0.8M
2023-12-18 47.00 47.43 46.72 47.27 0.4M
2023-12-15 47.42 47.79 47.12 47.26 0.9M
2023-12-14 47.00 47.65 46.39 47.09 1.0M
2023-12-13 46.90 47.41 46.09 46.12 0.6M
2023-12-12 46.45 46.88 46.36 46.88 0.7M
2023-12-11 45.90 46.94 45.90 46.44 1.0M
2023-12-08 45.66 46.24 44.81 45.97 0.7M
2023-12-07 45.00 45.68 44.39 45.68 2.8M
2023-12-06 44.59 45.36 44.36 45.03 3.8M
2023-12-05 44.28 44.73 44.07 44.34 0.7M
2023-12-04 44.12 44.71 44.12 44.28 0.6M
2023-12-01 43.11 44.59 43.05 44.12 0.9M
2023-11-30 44.20 44.48 42.90 43.21 0.9M
2023-11-29 43.43 44.44 43.43 44.22 1.0M
2023-11-28 42.55 43.99 42.49 43.44 1.0M
2023-11-27 42.75 42.84 42.23 42.61 0.4M
2023-11-24 42.49 43.39 42.45 42.79 0.7M
2023-11-23 43.38 43.50 42.20 42.50 0.7M
2023-11-22 41.40 43.38 41.28 43.38 1.5M
2023-11-21 41.31 41.89 41.25 41.40 12.0M
2023-11-20 40.92 41.64 40.52 41.31 2.0M
2023-11-17 41.00 41.60 40.72 40.92 0.6M
2023-11-16 41.53 41.93 40.82 41.08 0.9M
2023-11-15 41.39 41.98 41.30 41.86 1.4M
2023-11-14 39.57 41.97 39.57 41.50 3.2M
2023-11-13 38.15 39.17 38.15 38.96 0.5M
2023-11-10 38.40 38.40 37.94 38.15 0.3M
2023-11-09 37.50 38.52 37.50 38.42 0.3M
2023-11-08 37.25 37.95 37.25 37.64 0.3M
2023-11-07 37.98 37.98 37.31 37.49 0.4M
2023-11-06 38.19 38.94 38.00 38.00 0.6M
2023-11-03 38.30 39.00 37.89 38.19 0.3M
2023-11-02 36.89 38.68 36.88 38.36 0.6M
2023-11-01 37.55 37.75 36.75 36.88 0.4M
2023-10-31 37.62 37.97 36.82 37.55 0.5M
2023-10-30 37.52 38.36 37.34 37.62 0.4M
2023-10-27 36.00 37.99 35.52 37.52 0.9M
2023-10-26 35.09 35.95 34.51 35.90 1.1M
2023-10-25 35.52 35.72 33.88 34.23 0.4M
2023-10-24 34.77 35.71 34.51 35.52 0.3M
2023-10-23 35.07 35.25 34.26 34.77 0.3M
2023-10-20 35.02 35.46 34.71 35.07 0.4M
2023-10-19 35.28 35.62 34.89 35.41 0.3M
2023-10-18 35.50 36.14 35.13 35.32 0.3M
2023-10-17 36.06 36.06 35.36 35.96 0.3M
2023-10-16 35.58 36.38 35.27 36.11 0.2M
2023-10-13 36.24 36.42 35.52 35.64 0.3M
2023-10-12 36.41 37.12 36.27 36.35 0.3M
2023-10-11 36.11 36.64 36.05 36.40 0.3M
2023-10-10 34.81 36.47 34.56 36.22 0.4M
2023-10-09 35.60 35.71 34.77 34.81 0.4M
2023-10-06 35.37 36.22 35.28 35.87 0.5M
2023-10-05 35.16 35.96 35.16 35.26 0.2M
2023-10-04 35.18 35.79 34.78 35.25 0.4M
2023-10-03 37.10 37.10 35.39 35.40 0.9M
2023-10-02 37.28 37.94 37.11 37.34 0.4M
2023-09-29 36.39 37.40 36.33 37.16 0.5M
2023-09-28 36.27 36.47 35.74 36.39 0.2M
2023-09-27 35.90 36.68 35.68 36.27 0.4M
2023-09-26 36.00 36.22 35.60 36.01 0.2M
2023-09-25 36.82 37.08 36.00 36.09 0.4M
2023-09-22 38.00 38.11 36.51 36.82 0.6M
2023-09-21 38.30 38.74 37.72 38.44 0.4M
2023-09-20 38.21 38.76 37.80 38.68 0.4M
2023-09-19 38.40 38.77 38.27 38.32 0.3M
2023-09-18 38.38 38.90 38.36 38.53 0.3M
2023-09-15 39.23 39.40 38.58 38.65 0.4M
2023-09-14 38.66 39.10 38.00 39.06 0.7M
2023-09-13 37.50 38.95 37.50 38.92 0.9M
2023-09-12 37.11 38.14 36.90 37.34 1.0M
2023-09-11 36.85 37.32 36.79 37.11 0.4M
2023-09-08 35.79 36.85 35.62 36.85 0.4M
2023-09-07 36.20 36.49 35.51 35.68 0.5M
2023-09-06 35.96 36.86 35.62 36.28 0.7M
2023-09-05 35.58 35.95 35.41 35.85 0.2M
2023-09-04 35.75 36.19 35.60 35.69 0.9M
2023-09-01 35.55 36.11 35.27 35.72 0.4M
2023-08-31 35.88 36.12 35.46 35.55 0.3M
2023-08-30 36.35 36.48 35.91 35.96 0.3M
2023-08-29 36.17 36.54 35.95 36.20 0.2M
2023-08-28 35.60 36.17 35.40 36.17 0.2M
2023-08-25 35.00 35.89 34.89 35.56 0.5M
2023-08-24 36.69 36.90 35.20 35.30 0.6M
2023-08-23 36.72 37.00 36.49 36.69 0.8M
2023-08-22 37.09 37.32 36.46 36.72 0.4M
2023-08-21 37.47 37.80 37.09 37.09 0.4M
2023-08-18 38.39 38.51 37.28 37.73 0.6M
2023-08-17 39.00 39.32 38.27 38.71 0.4M
2023-08-16 39.28 39.43 38.94 39.29 0.4M
2023-08-15 39.50 39.55 38.75 39.33 0.6M
2023-08-14 39.62 39.69 39.23 39.50 0.4M
2023-08-11 40.58 40.68 39.74 39.74 0.7M
2023-08-10 40.17 41.10 40.10 40.58 0.9M
2023-08-09 39.92 40.36 39.92 40.17 0.5M
2023-08-08 40.10 40.17 39.68 39.92 0.3M
2023-08-07 39.90 40.46 39.80 40.16 0.5M
2023-08-04 39.90 40.18 39.63 40.10 0.6M
2023-08-03 40.28 40.47 39.54 39.81 0.4M
2023-08-02 40.50 40.63 39.35 40.28 0.8M
2023-08-01 41.50 41.87 40.78 40.80 0.5M
2023-07-31 42.00 42.09 41.47 41.47 0.4M
2023-07-28 42.25 42.28 41.73 42.00 0.2M
2023-07-27 42.09 42.39 41.71 42.27 0.3M
2023-07-26 42.08 42.29 41.40 42.08 0.3M
2023-07-25 42.29 42.38 41.72 42.08 0.5M
2023-07-24 42.62 43.18 42.20 42.29 0.5M
2023-07-21 42.00 42.85 42.00 42.85 0.4M
2023-07-20 41.17 43.25 41.09 42.67 1.2M
2023-07-19 41.30 41.60 40.91 41.30 1.7M
2023-07-18 39.90 41.58 39.90 41.32 0.8M
2023-07-17 41.25 41.25 39.31 40.00 1.0M
2023-07-14 42.90 42.90 38.14 41.30 4.6M
2023-07-13 43.41 43.44 42.52 43.00 0.7M
2023-07-12 43.40 43.59 42.48 43.35 0.8M
2023-07-11 42.95 43.57 42.70 43.21 0.6M
2023-07-10 43.28 43.28 42.63 42.94 0.4M
2023-07-07 42.45 43.29 42.42 43.26 0.6M
2023-07-06 43.09 43.44 42.39 42.39 0.5M
2023-07-05 43.70 43.70 42.97 43.16 0.6M
2023-07-04 43.85 44.20 43.66 43.80 0.8M
2023-07-03 44.06 44.37 43.40 43.54 1.0M
2023-06-30 42.90 44.15 42.69 43.71 1.6M
2023-06-29 43.01 43.55 42.63 42.79 0.9M
2023-06-28 42.63 43.23 42.17 42.80 0.9M
2023-06-27 41.93 42.54 41.79 42.00 0.8M
2023-06-26 42.11 42.50 41.46 41.97 0.8M
2023-06-22 40.60 43.11 40.48 42.11 1.8M
2023-06-21 40.80 40.80 40.06 40.67 1.1M
2023-06-20 41.60 41.75 40.72 40.80 0.6M
2023-06-19 41.26 41.89 41.00 41.69 0.5M
2023-06-16 42.26 42.37 41.22 41.53 0.6M
2023-06-15 42.50 42.81 42.01 42.26 0.4M
2023-06-14 42.62 42.95 42.36 42.60 0.6M
2023-06-13 43.35 43.53 42.25 42.63 0.7M
2023-06-12 43.00 43.38 42.67 43.35 0.8M
2023-06-09 42.24 43.00 41.97 43.00 2.0M
2023-06-08 41.45 42.37 41.24 42.24 2.4M
2023-06-07 40.50 42.24 40.47 41.64 2.0M
2023-06-05 40.00 40.36 39.87 40.14 0.6M
2023-06-02 39.31 40.03 39.31 39.96 0.5M
2023-06-01 39.50 40.09 39.05 39.31 0.6M
2023-05-31 38.40 39.58 38.40 39.20 1.0M
2023-05-30 38.20 38.92 37.71 38.75 0.5M
2023-05-29 38.90 39.07 38.11 38.49 0.4M
2023-05-26 39.40 39.45 38.79 38.90 0.4M
2023-05-25 38.79 39.71 38.67 39.37 1.1M
2023-05-24 38.75 38.95 38.32 38.81 0.4M
2023-05-23 38.60 39.65 38.42 39.12 0.8M
2023-05-22 38.00 39.15 37.75 39.00 0.9M
2023-05-19 38.81 38.94 37.37 37.79 0.8M
2023-05-17 38.28 38.70 37.50 38.35 0.8M
2023-05-16 35.82 38.37 35.82 38.28 3.5M
2023-05-15 34.16 35.14 34.15 35.11 0.5M
2023-05-12 34.23 34.42 33.83 34.10 0.5M
2023-05-11 34.20 34.87 33.80 34.23 1.2M
2023-05-10 32.81 34.90 32.62 34.20 1.3M
2023-05-09 34.51 34.51 32.46 32.81 1.2M
2023-05-08 35.42 35.59 34.40 34.62 0.8M
2023-05-05 35.54 36.50 35.41 35.42 2.1M
2023-05-04 35.25 35.66 34.68 35.54 0.8M
2023-05-03 35.87 35.87 34.30 35.29 1.0M
2023-05-02 36.58 37.10 35.84 35.90 1.8M
2023-04-28 36.62 36.73 35.47 36.58 1.2M
2023-04-27 37.00 37.50 35.65 36.62 2.8M
2023-04-26 35.90 36.04 34.81 35.93 0.6M
2023-04-25 36.00 36.02 35.40 36.00 0.5M
2023-04-24 36.17 36.74 35.80 36.05 0.5M
2023-04-21 35.99 36.30 35.25 36.17 0.5M
2023-04-20 36.61 36.61 35.96 35.99 0.4M
2023-04-19 37.38 37.38 36.50 36.61 0.3M
2023-04-18 37.47 38.00 36.87 37.38 0.6M
2023-04-17 36.95 37.57 36.68 37.47 0.5M
2023-04-14 36.61 37.33 36.52 36.95 0.7M
2023-04-13 36.02 36.85 35.96 36.57 0.4M
2023-04-12 36.85 37.18 36.00 36.05 1.1M
2023-04-11 37.00 37.33 36.19 36.73 2.1M
2023-04-06 34.65 35.86 34.65 35.80 0.4M
2023-04-05 34.77 35.43 34.43 34.65 0.7M
2023-04-04 35.06 35.18 34.58 34.77 0.5M
2023-04-03 35.00 35.26 34.77 34.95 0.5M
2023-03-31 34.64 34.89 34.20 34.83 0.5M
2023-03-30 33.30 34.67 33.30 34.64 0.6M
2023-03-29 32.35 33.26 32.30 33.26 0.4M
2023-03-28 32.59 33.00 32.00 32.35 0.5M
2023-03-27 33.00 33.37 32.35 32.59 0.7M
2023-03-24 33.36 33.36 32.17 32.35 0.7M
2023-03-23 33.11 33.51 33.00 33.27 0.8M
2023-03-22 33.35 33.47 32.82 32.83 0.6M
2023-03-21 32.50 33.29 32.26 33.29 0.8M
2023-03-20 31.97 32.58 31.32 32.19 0.6M
2023-03-17 33.40 33.59 31.92 31.97 0.9M
2023-03-16 32.81 33.27 32.15 33.02 0.8M
2023-03-15 33.10 33.12 32.08 32.70 2.0M
2023-03-14 32.00 33.20 31.90 33.20 0.7M
2023-03-13 33.40 33.53 32.02 32.40 0.8M
2023-03-10 33.50 33.74 33.05 33.39 0.9M
2023-03-09 34.80 34.80 34.08 34.10 0.6M
2023-03-08 35.00 35.20 34.77 34.92 0.4M
2023-03-07 35.20 35.60 35.02 35.17 0.7M
2023-03-06 35.44 35.68 34.76 35.20 1.2M
2023-03-03 34.99 35.73 34.75 35.32 2.2M
2023-03-02 34.70 35.03 34.30 34.99 0.7M
2023-03-01 35.26 36.07 34.54 34.70 1.3M
2023-02-28 34.65 35.31 34.43 35.23 0.9M
2023-02-27 34.10 35.01 34.10 35.00 0.7M
2023-02-24 34.01 34.72 33.97 34.08 0.8M
2023-02-23 34.01 34.56 33.90 34.01 0.5M
2023-02-22 34.68 34.69 33.87 34.01 0.9M
2023-02-21 34.69 35.35 34.65 34.68 0.9M
2023-02-20 35.30 36.08 34.54 34.73 1.8M
2023-02-17 34.68 35.00 33.80 34.38 3.1M
2023-02-16 37.61 37.61 34.16 35.80 5.5M
2023-02-15 39.00 39.58 38.49 39.29 0.8M
2023-02-14 38.66 39.60 38.27 39.47 0.9M
2023-02-13 37.54 38.72 37.29 38.66 0.5M
2023-02-10 38.64 38.76 37.10 37.40 1.1M
2023-02-09 39.80 40.11 38.84 38.89 0.7M
2023-02-08 39.80 40.16 39.45 39.51 0.4M
2023-02-07 39.50 39.79 39.23 39.42 0.3M
2023-02-06 39.70 40.28 39.26 39.52 0.5M
2023-02-03 40.00 40.01 39.18 39.80 0.5M
2023-02-02 38.70 40.31 38.68 40.27 0.9M
2023-02-01 38.38 38.84 38.31 38.31 0.3M
2023-01-31 38.00 38.60 38.00 38.38 0.3M
2023-01-30 38.50 38.76 38.12 38.45 0.4M
2023-01-27 39.50 39.71 38.63 38.79 0.7M
2023-01-26 39.21 40.00 38.60 39.89 0.6M
2023-01-25 40.31 40.50 38.74 39.19 0.7M
2023-01-24 40.54 40.60 39.95 40.51 0.5M
2023-01-23 40.61 41.08 40.10 40.54 0.9M
2023-01-20 39.60 40.64 39.50 40.64 1.4M
2023-01-19 39.32 39.46 37.72 39.33 1.2M
2023-01-18 37.28 39.86 37.02 39.82 3.8M
2023-01-17 35.80 36.36 35.61 35.64 0.7M
2023-01-16 35.30 35.81 34.90 35.81 0.8M
2023-01-13 34.69 35.66 34.23 35.30 1.0M
2023-01-12 33.40 34.78 33.32 34.69 0.9M
2023-01-11 32.98 33.80 32.50 33.45 0.7M
2023-01-10 32.95 33.32 32.74 33.03 0.5M
2023-01-09 32.84 33.17 32.34 32.99 0.7M
2023-01-05 33.49 33.49 32.42 32.48 0.3M
2023-01-04 32.36 32.73 31.73 32.59 0.6M
2023-01-03 32.62 33.30 32.22 32.33 0.6M
2023-01-02 32.35 33.02 32.35 32.58 0.3M