Sectra AB

SECTb
🏛️ 瑞典 →
308.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 306.40 307.40 306.40 307.40 0.5K
09:07 307.60 307.60 307.00 307.20 0.7K
09:09 306.80 306.80 306.80 306.80 0.1K
09:12 306.60 306.60 306.60 306.60 0.0K
09:15 306.40 306.40 306.40 306.40 0.0K
09:17 306.40 306.40 306.40 306.40 0.0K
09:18 306.40 306.60 306.40 306.60 0.2K
09:19 306.00 306.00 306.00 306.00 0.1K
09:21 306.60 307.00 306.60 307.00 0.3K
09:26 307.20 307.20 307.20 307.20 0.0K
09:28 307.20 307.20 307.20 307.20 0.1K
09:30 307.60 307.60 307.00 307.00 0.1K
09:33 307.60 307.60 307.60 307.60 0.0K
09:36 307.40 307.40 307.40 307.40 0.1K
09:42 307.40 307.60 307.40 307.60 0.1K
09:47 307.40 307.40 307.40 307.40 0.0K
09:48 307.20 307.20 307.20 307.20 100.3K
09:52 307.20 307.20 307.00 307.00 0.0K
09:54 307.00 307.00 307.00 307.00 0.0K
10:00 306.60 306.60 306.60 306.60 0.2K
10:01 306.00 306.00 306.00 306.00 0.0K
10:09 306.40 306.40 306.40 306.40 0.2K
10:12 306.40 306.40 306.40 306.40 0.0K
10:14 306.00 306.00 306.00 306.00 0.0K
10:16 305.80 305.80 305.80 305.80 0.0K
10:18 306.00 306.00 306.00 306.00 0.2K
10:20 306.00 306.00 306.00 306.00 0.2K
10:22 306.60 306.60 306.60 306.60 0.3K
10:36 306.60 306.60 306.60 306.60 0.0K
10:38 306.40 306.40 306.40 306.40 0.1K
10:40 306.80 306.80 306.80 306.80 0.0K
10:41 306.40 306.40 306.40 306.40 0.0K
10:43 306.40 306.40 306.40 306.40 0.2K
10:44 306.40 306.40 306.40 306.40 0.1K
10:45 306.20 306.20 306.20 306.20 0.2K
10:49 306.00 306.00 306.00 306.00 0.0K
10:55 306.60 306.60 306.60 306.60 0.0K
10:59 306.00 306.00 306.00 306.00 0.1K
11:06 306.00 306.00 306.00 306.00 0.1K
11:14 306.20 306.20 306.20 306.20 0.0K
11:16 305.80 305.80 305.80 305.80 0.0K
11:18 305.80 305.80 305.80 305.80 0.4K
11:19 305.80 305.80 305.80 305.80 0.1K
11:23 305.60 305.60 305.60 305.60 0.0K
11:31 306.00 306.00 306.00 306.00 0.1K
11:33 306.40 306.40 306.00 306.00 0.2K
11:36 306.40 306.40 306.40 306.40 0.0K
11:38 306.40 306.40 306.40 306.40 0.0K
11:41 306.40 306.40 306.40 306.40 0.0K
11:48 306.40 306.40 306.40 306.40 0.0K
11:51 306.20 306.20 306.00 306.00 0.1K
11:52 306.20 306.20 306.20 306.20 0.0K
12:02 306.60 306.60 306.60 306.60 0.2K
12:12 306.60 306.60 306.60 306.60 0.0K
12:17 306.20 306.20 306.20 306.20 0.2K
12:22 306.00 306.00 306.00 306.00 0.0K
12:26 306.00 306.00 306.00 306.00 0.1K
12:29 306.40 306.40 306.40 306.40 0.1K
12:35 306.20 306.20 306.20 306.20 0.0K
12:36 306.20 306.20 306.20 306.20 0.0K
12:39 306.00 306.00 306.00 306.00 0.1K
12:40 306.00 306.00 306.00 306.00 0.1K
12:42 306.00 306.00 306.00 306.00 0.0K
12:44 306.20 306.20 306.20 306.20 0.1K
12:46 306.40 306.40 306.40 306.40 0.1K
12:48 306.60 306.60 306.60 306.60 0.0K
12:49 306.60 306.60 306.60 306.60 0.0K
12:52 306.80 306.80 306.80 306.80 0.0K
12:54 306.80 306.80 306.80 306.80 0.0K
12:57 306.80 306.80 306.80 306.80 0.1K
13:06 307.00 307.00 307.00 307.00 0.0K
13:11 307.20 307.20 307.20 307.20 0.0K
13:13 307.20 307.20 307.20 307.20 0.0K
13:16 307.40 307.40 307.40 307.40 0.0K
13:27 307.40 307.40 307.40 307.40 0.0K
13:32 307.60 307.60 307.60 307.60 0.1K
13:36 307.00 307.00 307.00 307.00 0.1K
13:50 307.20 307.20 307.20 307.20 0.0K
13:56 307.20 307.20 307.20 307.20 0.0K
13:59 307.20 307.20 307.20 307.20 0.1K
14:01 307.40 307.40 307.40 307.40 0.0K
14:07 307.40 307.40 307.40 307.40 0.0K
14:11 307.60 307.60 307.60 307.60 0.1K
14:23 307.60 307.60 307.60 307.60 0.2K
14:26 307.80 307.80 307.80 307.80 0.3K
14:32 307.60 307.60 307.40 307.40 0.1K
14:38 307.60 307.60 307.60 307.60 0.1K
14:39 308.00 308.00 308.00 308.00 0.0K
14:40 308.20 308.20 308.20 308.20 0.0K
14:43 308.10 308.10 308.10 308.10 20.0K
14:55 308.60 308.60 308.60 308.60 0.0K
14:58 308.40 308.60 308.40 308.60 0.2K
14:59 309.00 309.00 309.00 309.00 0.0K
15:02 308.80 308.80 308.80 308.80 0.0K
15:03 308.60 308.60 308.60 308.60 0.0K
15:15 308.40 308.40 308.40 308.40 0.0K
15:16 308.40 308.40 308.40 308.40 0.0K
15:18 308.20 308.20 308.20 308.20 0.2K
15:22 308.40 308.60 308.40 308.60 0.1K
15:25 308.60 308.60 308.60 308.60 0.0K
15:28 308.80 308.80 308.80 308.80 0.3K
15:29 309.00 309.00 309.00 309.00 0.0K
15:30 309.00 309.00 309.00 309.00 0.1K
15:32 309.20 309.20 309.20 309.20 0.0K
15:36 308.80 308.80 308.80 308.80 0.1K
15:39 309.00 309.00 309.00 309.00 0.2K
15:44 309.00 309.00 309.00 309.00 0.0K
15:45 309.20 309.20 309.20 309.20 0.1K
15:46 309.60 309.60 309.60 309.60 0.1K
15:51 309.40 309.40 309.40 309.40 0.1K
15:56 309.00 309.00 309.00 309.00 0.2K
15:59 309.20 309.60 309.20 309.20 1.6K
16:00 308.80 308.80 308.80 308.80 0.1K
16:01 308.60 308.60 308.60 308.60 0.0K
16:03 308.20 308.20 308.20 308.20 0.3K
16:05 308.20 308.20 308.20 308.20 0.0K
16:13 307.80 307.80 307.80 307.80 0.0K
16:15 307.80 307.80 307.80 307.80 0.2K
16:18 308.00 308.00 308.00 308.00 0.1K
16:19 308.00 308.00 308.00 308.00 0.4K
16:21 308.00 308.00 307.80 307.80 0.0K
16:25 307.60 307.60 307.60 307.60 0.2K
16:27 307.80 307.80 307.80 307.80 0.0K
16:29 308.00 308.00 308.00 308.00 0.0K
16:32 308.00 308.00 308.00 308.00 0.0K
16:33 308.00 308.00 308.00 308.00 0.1K
16:38 308.20 308.20 308.20 308.20 0.0K
16:48 308.00 308.00 308.00 308.00 0.0K
16:53 307.80 307.80 307.80 307.80 0.0K
16:58 307.80 307.80 307.80 307.80 0.1K
17:08 308.00 308.00 308.00 308.00 0.0K
17:12 308.00 308.00 308.00 308.00 0.2K
17:15 307.60 307.60 307.60 307.60 0.0K
17:16 307.60 307.80 307.60 307.80 0.3K
17:17 308.00 308.00 308.00 308.00 0.0K
17:21 308.00 308.00 308.00 308.00 0.0K
17:24 308.20 308.40 308.20 308.40 0.5K
17:30 308.20 308.20 308.20 308.20 37.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 306.40 309.60 305.60 308.20 0.2M
2025-09-25 311.00 311.20 305.00 306.40 0.2M
2025-09-24 314.40 315.60 311.20 311.20 0.1M
2025-09-23 315.60 320.80 313.60 314.40 0.0M
2025-09-22 322.00 322.00 316.40 316.60 0.1M
2025-09-19 313.00 325.40 312.00 325.40 0.6M
2025-09-18 310.20 313.40 310.20 313.00 0.2M
2025-09-17 312.00 313.80 309.80 310.40 0.1M
2025-09-16 314.20 317.60 311.80 311.80 0.1M
2025-09-15 321.00 324.20 313.80 314.20 0.1M
2025-09-12 325.00 327.00 319.80 321.00 0.1M
2025-09-11 323.00 328.60 322.60 324.20 0.1M
2025-09-10 326.00 328.20 319.20 323.40 0.4M
2025-09-09 326.00 329.40 324.60 327.00 0.1M
2025-09-08 330.60 332.20 323.80 326.00 0.1M
2025-09-05 327.40 333.60 326.00 330.80 0.1M
2025-09-04 341.00 343.00 312.20 327.40 0.3M
2025-09-03 324.40 330.60 324.00 330.20 0.1M
2025-09-02 334.00 334.00 322.20 324.80 0.1M
2025-09-01 333.20 335.40 327.60 334.00 0.1M
2025-08-29 334.40 336.20 328.00 331.60 0.2M
2025-08-28 342.60 344.00 333.00 335.00 0.3M
2025-08-27 344.60 346.60 339.00 343.00 0.2M
2025-08-26 350.40 350.80 342.80 344.60 0.1M
2025-08-25 353.80 355.20 347.60 348.00 0.1M
2025-08-22 353.60 355.20 350.40 354.60 0.1M
2025-08-21 354.40 356.20 351.00 354.20 0.0M
2025-08-20 351.00 355.40 346.40 354.00 0.0M
2025-08-19 353.00 357.20 351.20 352.60 0.1M
2025-08-18 349.60 352.00 347.00 352.00 0.2M
2025-08-15 346.60 348.00 341.20 348.00 0.1M
2025-08-14 346.40 349.20 343.20 345.80 0.1M
2025-08-13 347.80 351.60 343.40 346.80 0.1M
2025-08-12 352.00 353.20 347.80 347.80 0.1M
2025-08-11 348.60 352.00 346.80 351.20 0.1M
2025-08-08 362.00 362.00 348.40 348.60 0.1M
2025-08-07 350.60 356.00 349.60 354.60 0.1M
2025-08-06 353.20 356.20 347.00 351.20 0.1M
2025-08-05 353.40 355.80 351.20 353.20 0.1M
2025-08-04 350.60 351.80 342.00 351.80 0.1M
2025-08-01 359.80 361.20 347.40 350.00 0.2M
2025-07-31 374.00 377.40 360.80 363.00 0.2M
2025-07-30 366.40 372.60 365.00 372.00 0.1M
2025-07-29 369.00 369.00 369.00 369.00 0.1M
2025-07-28 370.40 373.40 368.40 369.60 0.1M
2025-07-25 366.80 370.40 363.00 370.40 0.1M
2025-07-24 359.40 370.80 359.40 366.00 0.1M
2025-07-23 362.40 365.60 358.40 359.80 0.1M
2025-07-22 359.60 361.20 356.60 360.00 0.2M
2025-07-21 362.00 363.80 358.40 359.40 0.1M
2025-07-18 365.00 366.00 358.00 362.40 0.1M
2025-07-17 364.40 366.00 359.00 363.80 0.1M
2025-07-16 365.60 368.20 363.20 364.40 0.1M
2025-07-15 365.20 368.20 360.80 363.20 0.2M
2025-07-14 358.20 365.00 356.00 365.00 0.1M
2025-07-11 356.40 363.20 355.20 360.20 0.1M
2025-07-10 360.00 364.60 354.20 356.80 0.1M
2025-07-09 355.80 363.40 353.80 361.60 0.1M
2025-07-08 351.60 356.00 350.00 355.60 0.1M
2025-07-07 352.00 357.00 349.80 351.60 0.1M
2025-07-04 350.20 352.20 346.60 352.00 0.1M
2025-07-03 345.00 351.80 344.00 349.80 0.1M
2025-07-02 345.40 347.60 337.00 344.20 0.1M
2025-07-01 350.00 353.40 343.80 345.40 0.1M
2025-06-30 346.60 353.00 346.00 350.40 0.1M
2025-06-27 342.20 346.20 340.00 344.00 0.1M
2025-06-26 342.20 345.00 339.60 340.80 0.1M
2025-06-25 339.20 343.20 337.40 338.40 0.1M
2025-06-24 337.80 339.20 331.00 337.00 0.2M
2025-06-23 314.00 332.40 314.00 332.00 0.1M
2025-06-19 314.00 316.20 310.20 313.80 0.7M
2025-06-18 315.80 317.60 313.40 316.60 0.1M
2025-06-17 315.40 317.80 311.20 317.60 0.1M
2025-06-16 313.20 317.60 310.00 317.60 0.1M
2025-06-13 315.40 322.00 312.80 313.80 0.2M
2025-06-12 329.00 329.00 318.00 319.80 0.1M
2025-06-11 341.80 344.40 328.00 331.00 0.2M
2025-06-10 351.80 353.60 340.00 341.40 0.2M
2025-06-09 354.40 361.20 348.60 352.00 0.2M
2025-06-05 320.00 354.80 302.00 354.80 0.3M
2025-06-04 324.00 328.20 323.20 327.40 0.3M
2025-06-03 325.00 325.60 320.00 323.80 0.1M
2025-06-02 317.60 324.20 311.20 323.80 0.1M
2025-05-30 310.40 317.80 307.40 317.80 0.4M
2025-05-28 313.00 315.40 310.80 310.80 0.0M
2025-05-27 315.40 318.00 311.60 314.00 0.1M
2025-05-26 312.20 317.00 311.40 313.00 0.0M
2025-05-23 313.40 315.60 305.60 312.20 0.1M
2025-05-22 321.00 321.00 309.80 313.60 0.1M
2025-05-21 316.60 321.40 309.60 320.80 0.1M
2025-05-20 319.80 322.60 316.20 317.20 0.1M
2025-05-19 318.00 319.80 313.40 319.80 0.1M
2025-05-16 313.40 320.00 313.40 320.00 0.1M
2025-05-15 313.00 318.00 311.00 314.80 0.2M
2025-05-14 310.00 315.00 309.60 313.60 0.1M
2025-05-13 308.00 315.40 306.80 310.00 0.1M
2025-05-12 306.60 314.20 305.00 309.00 0.2M
2025-05-09 310.40 313.00 306.00 307.40 0.3M
2025-05-08 300.40 310.80 300.00 309.40 0.4M
2025-05-07 299.80 301.40 296.60 298.80 0.1M
2025-05-06 304.00 306.80 299.20 300.40 0.1M
2025-05-05 302.60 304.80 300.40 303.60 0.1M
2025-05-02 299.00 303.00 293.60 302.40 0.1M
2025-04-30 289.60 296.60 288.80 296.60 0.1M
2025-04-29 286.40 289.40 284.80 289.20 0.2M
2025-04-28 281.40 287.40 281.20 284.20 0.2M
2025-04-25 276.40 282.60 274.20 280.80 0.4M
2025-04-24 273.60 276.80 271.20 275.20 0.1M
2025-04-23 274.00 283.20 271.40 275.80 0.5M
2025-04-22 272.00 272.80 263.60 271.40 0.1M
2025-04-17 274.00 275.60 267.60 274.80 0.1M
2025-04-16 266.00 274.60 265.00 274.40 0.4M
2025-04-15 255.20 266.00 254.80 265.40 0.1M
2025-04-14 255.00 256.00 251.00 254.80 0.2M
2025-04-11 248.60 253.00 244.80 252.20 0.1M
2025-04-10 251.00 255.00 245.00 248.60 0.1M
2025-04-09 240.00 241.00 231.60 238.20 0.2M
2025-04-08 238.40 246.60 237.20 245.20 0.2M
2025-04-07 228.00 250.80 228.00 235.40 0.2M
2025-04-04 252.00 255.55 241.10 242.20 0.1M
2025-04-03 247.50 258.00 244.20 251.00 0.1M
2025-04-02 249.35 252.60 242.40 251.90 0.1M
2025-04-01 238.00 251.25 237.55 249.65 0.1M
2025-03-31 246.35 246.35 238.10 239.35 0.1M
2025-03-28 249.75 249.75 244.10 247.25 0.1M
2025-03-27 248.30 251.20 245.70 247.30 0.1M
2025-03-26 253.60 257.10 247.00 248.30 0.1M
2025-03-25 254.85 255.95 250.75 253.55 0.1M
2025-03-24 255.00 256.60 251.20 255.10 0.1M
2025-03-21 254.45 257.80 250.00 254.25 0.2M
2025-03-20 250.75 254.55 247.60 254.50 0.1M
2025-03-19 252.00 252.00 245.90 249.75 0.2M
2025-03-18 250.40 252.40 244.95 252.00 0.3M
2025-03-17 245.50 254.95 243.65 249.45 0.1M
2025-03-14 229.50 249.35 229.50 245.50 0.2M
2025-03-13 222.25 224.45 220.00 221.25 0.1M
2025-03-12 222.00 226.35 221.60 222.35 0.1M
2025-03-11 223.20 226.50 220.30 220.30 0.3M
2025-03-10 231.25 232.90 222.40 223.30 0.1M
2025-03-07 227.65 231.40 225.20 230.25 0.1M
2025-03-06 232.40 233.55 225.30 229.15 0.1M
2025-03-05 232.60 239.65 232.35 232.40 0.1M
2025-03-04 238.00 240.55 228.80 229.50 0.2M
2025-03-03 235.30 239.75 234.70 239.20 0.1M
2025-02-28 232.55 236.45 232.40 236.45 0.2M
2025-02-27 236.30 237.35 232.90 234.90 0.1M
2025-02-26 235.00 239.25 234.10 235.70 0.1M
2025-02-25 240.00 243.15 234.65 235.00 0.1M
2025-02-24 242.70 243.25 238.45 240.30 0.1M
2025-02-21 248.30 251.70 242.60 243.25 0.1M
2025-02-20 251.75 251.75 246.50 248.70 0.1M
2025-02-19 259.45 259.50 251.40 254.10 0.1M
2025-02-18 258.40 261.00 255.95 259.90 0.2M
2025-02-17 256.75 258.40 255.70 258.40 0.0M
2025-02-14 256.85 259.25 255.40 256.95 0.1M
2025-02-13 248.90 256.85 248.15 256.85 0.1M
2025-02-12 252.00 254.00 247.95 248.60 0.3M
2025-02-11 255.80 255.80 251.25 251.65 0.1M
2025-02-10 248.90 253.45 246.05 252.50 0.1M
2025-02-07 258.00 258.00 252.05 252.05 0.1M
2025-02-06 259.45 260.50 252.35 258.15 0.1M
2025-02-05 249.85 257.85 248.00 257.85 0.2M
2025-02-04 253.15 256.35 249.40 250.25 0.3M
2025-02-03 247.15 255.30 244.80 253.50 0.1M
2025-01-31 250.75 254.75 249.40 254.00 0.2M
2025-01-30 250.65 253.45 248.70 250.70 0.1M
2025-01-29 248.15 255.25 248.10 250.70 0.2M
2025-01-28 245.50 250.00 245.50 248.15 0.1M
2025-01-27 248.00 248.00 242.60 245.70 0.1M
2025-01-24 250.15 250.50 246.70 249.00 0.1M
2025-01-23 246.60 252.40 245.70 249.60 0.4M
2025-01-22 250.00 251.95 246.15 247.65 0.1M
2025-01-21 247.45 251.55 246.00 250.60 0.1M
2025-01-20 250.00 250.70 246.30 247.45 0.1M
2025-01-17 253.30 254.50 249.80 249.95 0.1M
2025-01-16 254.45 255.70 250.65 253.45 0.1M
2025-01-15 247.65 254.65 246.70 253.90 0.3M
2025-01-14 250.60 254.70 247.65 248.85 0.2M
2025-01-13 262.30 263.50 250.70 251.05 0.1M
2025-01-10 262.75 267.25 262.75 264.25 0.1M
2025-01-09 268.25 268.65 262.00 263.25 0.1M
2025-01-08 264.40 269.65 264.40 268.25 0.1M
2025-01-07 275.00 278.55 264.90 265.55 0.1M
2025-01-03 281.20 281.20 272.35 274.60 0.1M
2025-01-02 277.10 285.25 276.95 282.30 0.1M