Sectra AB

SECTb
🏛️ 瑞典 →
309.40
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
2024-12-30 275.95 277.95 273.95 276.65 0.1M
2024-12-27 275.00 278.95 272.85 277.05 0.1M
2024-12-23 271.55 277.35 270.05 275.05 0.2M
2024-12-20 271.50 273.20 266.75 273.20 0.5M
2024-12-19 270.40 274.60 267.80 272.25 0.1M
2024-12-18 271.30 274.95 269.90 274.30 0.1M
2024-12-17 266.00 273.00 265.45 271.75 0.2M
2024-12-16 273.00 273.00 265.00 266.70 0.1M
2024-12-13 274.50 282.00 264.70 273.35 0.2M
2024-12-12 271.60 283.65 258.70 278.10 0.2M
2024-12-11 283.00 283.10 276.80 276.80 0.2M
2024-12-10 283.50 285.85 282.25 282.65 0.1M
2024-12-09 293.85 294.30 281.60 284.30 0.2M
2024-12-06 291.85 293.85 283.70 293.85 0.1M
2024-12-05 293.00 296.00 291.00 292.15 0.2M
2024-12-04 287.95 291.55 285.95 291.50 0.2M
2024-12-03 291.00 292.05 285.15 288.00 0.1M
2024-12-02 286.00 293.75 286.00 290.45 0.1M
2024-11-29 283.60 287.25 282.25 284.70 0.2M
2024-11-28 283.55 285.40 279.75 283.60 0.1M
2024-11-27 280.30 283.80 278.55 281.70 0.1M
2024-11-26 278.50 280.95 276.80 280.30 0.1M
2024-11-25 274.75 279.10 273.60 279.10 0.3M
2024-11-22 271.00 276.20 268.45 274.55 0.1M
2024-11-21 272.00 272.65 267.75 272.25 0.1M
2024-11-20 276.05 278.25 270.75 272.65 0.4M
2024-11-19 273.40 275.00 269.00 274.45 0.1M
2024-11-18 279.80 280.20 272.00 272.60 0.1M
2024-11-15 283.00 283.60 280.00 280.20 0.0M
2024-11-14 289.40 289.40 277.80 285.40 0.2M
2024-11-13 286.00 288.20 276.00 278.80 0.1M
2024-11-12 295.80 296.00 286.40 287.00 0.0M
2024-11-11 289.80 301.00 289.80 296.20 0.3M
2024-11-08 281.60 288.00 280.80 287.60 0.0M
2024-11-07 274.00 284.60 273.20 281.60 0.1M
2024-11-06 278.40 282.60 272.40 274.00 0.1M
2024-11-05 281.00 282.80 272.00 274.00 0.1M
2024-11-04 282.00 287.60 281.40 281.80 0.1M
2024-11-01 283.00 285.20 281.60 283.40 0.0M
2024-10-31 286.00 286.20 282.00 283.00 0.1M
2024-10-30 291.40 291.60 286.60 286.60 0.1M
2024-10-29 289.80 294.80 289.00 291.00 0.1M
2024-10-28 284.40 291.20 282.80 289.80 0.1M
2024-10-25 284.00 285.80 281.20 284.80 0.2M
2024-10-24 285.20 290.00 282.20 284.20 0.1M
2024-10-23 284.00 288.80 279.20 285.20 0.1M
2024-10-22 295.60 296.40 284.20 284.20 0.2M
2024-10-21 293.00 301.00 293.00 295.60 0.1M
2024-10-18 290.80 293.20 289.40 292.40 0.0M
2024-10-17 290.00 293.00 288.00 291.40 0.1M
2024-10-16 290.80 290.80 285.20 290.40 0.2M
2024-10-15 285.80 291.20 285.00 289.20 0.2M
2024-10-14 283.80 285.80 280.00 285.80 0.1M
2024-10-11 279.20 285.80 279.20 283.80 0.4M
2024-10-10 283.45 284.45 277.10 280.45 0.1M
2024-10-09 282.40 288.00 279.50 283.45 0.5M
2024-10-08 282.70 284.00 277.40 282.35 0.1M
2024-10-07 284.80 285.00 281.45 282.65 0.3M
2024-10-04 284.69 284.69 279.31 281.90 0.1M
2024-10-03 281.10 283.89 280.31 282.30 0.8M
2024-10-02 278.91 282.70 278.51 282.10 0.1M
2024-10-01 281.90 284.89 278.71 279.71 0.1M
2024-09-30 276.52 282.90 274.73 282.70 0.4M
2024-09-27 266.76 279.31 264.57 276.92 0.2M
2024-09-26 262.38 270.15 262.38 266.36 0.3M
2024-09-25 262.58 264.57 259.99 262.18 0.1M
2024-09-24 266.96 269.35 260.58 262.18 0.1M
2024-09-23 266.76 272.14 265.76 268.55 0.1M
2024-09-20 261.18 267.16 259.79 266.76 0.2M
2024-09-19 265.17 266.76 261.18 261.18 0.1M
2024-09-18 265.76 266.56 262.18 263.37 0.1M
2024-09-17 267.36 270.35 264.77 265.76 0.1M
2024-09-16 268.55 268.55 263.37 266.96 0.1M
2024-09-13 262.58 269.75 260.78 268.55 0.1M
2024-09-12 266.96 267.16 261.98 262.58 0.8M
2024-09-11 264.97 265.37 260.58 261.78 0.1M
2024-09-10 259.19 266.76 256.60 262.58 0.1M
2024-09-09 256.80 265.96 252.81 259.19 0.2M
2024-09-06 254.41 266.36 244.05 254.41 0.3M
2024-09-05 238.87 243.85 237.67 242.26 0.1M
2024-09-04 236.08 239.67 231.30 239.07 0.1M
2024-09-03 235.08 236.88 233.49 236.88 0.1M
2024-09-02 239.27 239.27 232.89 235.08 0.0M
2024-08-30 239.07 239.86 236.68 239.27 0.1M
2024-08-29 237.08 239.47 236.28 239.27 0.0M
2024-08-28 234.88 239.07 232.89 237.87 0.0M
2024-08-27 237.27 237.27 234.09 235.08 0.0M
2024-08-26 239.07 239.47 235.48 237.47 0.0M
2024-08-23 242.45 242.45 231.30 239.07 0.0M
2024-08-22 240.46 242.65 239.27 242.45 0.0M
2024-08-21 241.26 241.46 238.47 240.46 0.0M
2024-08-20 240.66 242.45 239.47 241.26 0.0M
2024-08-19 240.46 241.46 237.47 240.66 0.1M
2024-08-16 241.46 243.45 238.07 239.07 0.1M
2024-08-15 242.06 244.45 238.67 241.86 0.0M
2024-08-14 239.47 243.45 238.67 242.06 0.0M
2024-08-13 238.47 240.06 233.49 239.07 0.0M
2024-08-12 235.88 240.66 235.88 238.87 0.0M
2024-08-09 233.49 236.08 233.29 235.28 0.0M
2024-08-08 233.29 233.49 227.31 232.69 0.0M
2024-08-07 228.11 235.88 228.11 233.29 0.1M
2024-08-06 229.31 233.49 225.12 228.11 0.1M
2024-08-05 221.93 228.31 218.15 226.92 0.1M
2024-08-02 239.67 239.86 231.90 232.69 0.1M
2024-08-01 242.45 244.05 238.27 239.67 0.1M
2024-07-31 239.07 244.65 238.47 242.45 0.1M
2024-07-30 237.67 241.26 237.08 238.47 0.1M
2024-07-29 237.87 241.26 236.68 237.67 0.1M
2024-07-26 234.88 239.86 234.68 237.87 0.1M
2024-07-25 242.45 242.45 230.10 234.68 0.1M
2024-07-24 243.45 248.23 242.26 243.65 0.1M
2024-07-23 239.07 245.84 237.08 243.45 0.0M
2024-07-22 236.68 241.66 236.48 239.47 0.4M
2024-07-19 235.68 237.08 232.69 236.48 0.0M
2024-07-18 236.48 238.27 233.69 235.68 0.1M
2024-07-17 237.67 238.27 233.29 236.68 0.0M
2024-07-16 236.28 237.87 234.09 237.67 0.0M
2024-07-15 242.65 244.25 236.68 236.88 0.1M
2024-07-12 241.06 242.65 237.47 242.45 0.1M
2024-07-11 237.08 240.66 233.69 240.06 0.1M
2024-07-10 237.08 238.67 234.49 237.27 0.1M
2024-07-09 238.47 239.07 235.28 236.28 0.1M
2024-07-08 238.27 241.46 237.87 239.07 0.1M
2024-07-05 239.27 239.67 236.68 238.27 0.1M
2024-07-04 240.86 241.06 234.68 238.87 0.1M
2024-07-03 239.27 240.66 238.27 240.06 0.4M
2024-07-02 240.46 242.65 237.47 239.27 0.2M
2024-07-01 244.85 244.85 237.67 240.86 0.2M
2024-06-28 244.25 244.85 240.46 241.26 0.2M
2024-06-27 245.84 248.83 241.66 243.05 0.1M
2024-06-26 246.64 250.62 243.45 245.64 0.1M
2024-06-25 243.25 246.84 238.87 245.84 0.1M
2024-06-24 245.04 246.04 241.06 244.45 0.1M
2024-06-20 241.26 247.63 238.67 245.84 0.2M
2024-06-19 247.43 247.43 236.88 241.46 0.2M
2024-06-18 251.02 251.02 244.05 247.43 0.2M
2024-06-17 248.03 251.22 244.05 248.83 0.1M
2024-06-14 250.42 251.82 245.24 247.83 0.2M
2024-06-13 255.80 257.00 247.04 249.43 0.1M
2024-06-12 249.23 256.00 245.84 256.00 0.1M
2024-06-11 247.63 252.81 247.63 249.43 0.1M
2024-06-10 239.07 247.63 238.07 247.63 0.1M
2024-06-07 228.71 247.43 228.71 240.66 0.2M
2024-06-05 221.14 228.11 215.36 226.52 0.2M
2024-06-04 233.09 234.68 225.12 230.50 0.2M
2024-06-03 240.06 242.06 230.30 231.50 0.2M
2024-05-31 233.89 240.06 232.69 239.27 0.4M
2024-05-30 232.89 235.28 229.50 233.89 0.3M
2024-05-29 239.27 239.27 232.89 232.89 0.1M
2024-05-28 239.07 241.06 237.27 239.27 0.1M
2024-05-27 241.06 241.06 237.87 238.87 0.0M
2024-05-24 241.06 241.66 239.27 241.06 0.1M
2024-05-23 238.07 245.24 234.49 241.06 0.2M
2024-05-22 236.88 237.08 234.49 235.88 0.1M
2024-05-21 238.67 238.67 235.08 237.08 0.1M
2024-05-20 235.88 237.87 235.08 237.87 0.0M
2024-05-17 234.49 235.88 232.69 235.88 0.1M
2024-05-16 240.06 243.65 232.49 234.49 0.1M
2024-05-15 240.46 245.44 239.07 245.44 0.6M
2024-05-14 233.69 239.47 233.69 238.47 0.2M
2024-05-13 234.68 234.68 229.70 233.69 0.3M
2024-05-10 227.11 235.48 225.52 234.88 0.3M
2024-05-08 222.33 224.72 219.74 224.72 0.1M
2024-05-07 222.73 223.53 219.34 222.33 0.1M
2024-05-06 220.54 221.34 218.35 221.14 0.0M
2024-05-03 217.15 220.34 215.36 220.34 0.1M
2024-05-02 223.33 223.33 216.36 217.15 0.2M
2024-04-30 222.13 223.13 216.95 218.35 0.1M
2024-04-29 219.94 221.74 216.75 221.74 0.1M
2024-04-26 216.75 224.72 215.56 220.74 0.1M
2024-04-25 217.35 217.95 213.77 216.16 0.1M
2024-04-24 216.95 219.15 215.76 216.95 0.1M
2024-04-23 205.60 215.16 205.60 214.76 0.1M
2024-04-22 206.99 209.78 201.61 205.40 0.1M
2024-04-19 204.80 208.39 202.61 206.99 0.1M
2024-04-18 208.98 210.18 199.42 206.99 0.1M
2024-04-17 209.18 210.98 206.99 208.98 0.1M
2024-04-16 207.19 209.18 204.20 206.59 0.1M
2024-04-15 204.20 210.18 204.00 209.58 0.1M
2024-04-12 207.79 211.38 203.81 204.00 0.1M
2024-04-11 204.20 206.79 200.42 205.60 0.1M
2024-04-10 205.40 208.98 202.01 204.20 0.1M
2024-04-09 209.78 210.18 204.40 205.40 0.1M
2024-04-08 206.00 210.58 205.60 209.78 0.1M
2024-04-05 202.01 206.40 201.61 206.40 0.1M
2024-04-04 205.00 206.20 200.82 205.20 0.1M
2024-04-03 206.20 206.20 199.22 204.80 0.1M
2024-04-02 206.20 211.38 204.40 206.40 0.1M
2024-03-28 205.95 207.29 203.21 206.35 0.0M
2024-03-27 207.69 209.58 205.60 205.60 0.1M
2024-03-26 209.83 211.18 205.05 207.69 0.1M
2024-03-25 209.83 210.68 207.54 209.83 0.1M
2024-03-22 210.18 212.07 207.49 209.93 0.1M
2024-03-21 205.20 209.93 202.71 209.13 0.2M
2024-03-20 206.20 209.38 202.06 202.26 0.1M
2024-03-19 204.75 208.34 204.20 208.34 0.1M
2024-03-18 207.74 208.39 204.20 205.35 0.4M
2024-03-15 208.49 211.23 207.59 207.74 0.5M
2024-03-14 210.48 212.57 207.14 208.49 0.1M
2024-03-13 212.17 213.57 208.74 210.48 0.1M
2024-03-12 208.79 213.07 207.44 212.62 0.2M
2024-03-11 214.12 214.12 202.76 208.84 0.2M
2024-03-08 208.49 218.65 202.91 215.36 0.3M
2024-03-07 210.38 215.41 208.79 215.26 0.1M
2024-03-06 205.45 211.28 205.30 210.38 0.1M
2024-03-05 208.09 209.88 204.20 205.35 0.1M
2024-03-04 211.87 212.92 207.79 208.64 0.1M
2024-03-01 205.35 210.63 202.51 210.18 0.1M
2024-02-29 207.34 209.08 205.10 205.35 0.2M
2024-02-28 206.94 208.69 206.54 207.29 0.1M
2024-02-27 210.18 212.37 205.65 208.34 0.1M
2024-02-26 207.74 210.98 205.50 210.18 0.1M
2024-02-23 210.93 211.67 205.50 208.69 0.1M
2024-02-22 214.16 215.46 209.08 210.93 0.1M
2024-02-21 214.02 214.02 208.14 210.78 0.1M
2024-02-20 216.06 217.85 212.62 214.02 0.1M
2024-02-19 214.16 216.80 211.97 216.06 0.1M
2024-02-16 220.04 222.73 215.96 216.31 0.2M
2024-02-15 211.18 218.45 210.93 218.45 0.7M
2024-02-14 204.20 211.33 203.95 210.68 0.2M
2024-02-13 204.05 206.25 199.22 204.40 0.2M
2024-02-12 202.36 205.55 202.11 204.05 0.1M
2024-02-09 200.07 202.81 199.92 202.36 0.1M
2024-02-08 195.84 203.01 195.84 200.17 0.3M
2024-02-07 191.77 196.75 190.36 196.23 0.2M
2024-02-06 192.91 195.80 191.17 191.77 0.1M
2024-02-05 190.26 194.94 188.82 192.91 0.2M
2024-02-02 193.17 195.94 189.82 190.26 0.2M
2024-02-01 194.22 196.04 191.89 193.15 0.1M
2024-01-31 192.85 196.33 192.39 194.38 0.6M
2024-01-30 192.63 196.53 192.25 192.83 0.3M
2024-01-29 187.49 193.25 185.60 192.61 0.1M
2024-01-26 187.49 189.06 185.28 187.55 0.1M
2024-01-25 186.73 189.18 186.21 187.47 0.1M
2024-01-24 188.17 189.56 183.46 186.73 0.6M
2024-01-23 185.00 189.28 184.64 187.09 0.1M
2024-01-22 188.15 188.76 182.79 184.98 0.1M
2024-01-19 184.80 186.27 184.06 184.74 0.2M
2024-01-18 179.04 184.28 178.32 184.28 0.2M
2024-01-17 174.36 180.30 174.24 179.04 0.2M
2024-01-16 175.89 178.86 175.16 178.52 0.3M
2024-01-15 178.38 179.80 175.81 175.89 0.3M
2024-01-12 176.01 180.22 175.91 178.56 0.1M
2024-01-11 166.87 180.91 166.87 176.05 0.2M
2024-01-10 171.91 176.03 170.44 175.24 0.1M
2024-01-09 171.09 174.50 168.44 171.91 0.2M
2024-01-08 165.43 171.55 164.80 171.09 0.1M
2024-01-05 168.36 170.32 163.24 165.42 0.1M
2024-01-04 169.34 171.73 168.46 170.89 0.1M
2024-01-03 174.82 174.82 167.19 170.10 0.2M
2024-01-02 179.56 180.60 172.83 174.96 0.1M