SHT Smart HighTech AB

SHTb
🏛️ 瑞典 →
18.58
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
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
2025-09-26 17.26 18.58 17.26 18.58 0.0M
2025-09-25 17.76 17.94 16.88 17.58 0.1M
2025-09-24 18.00 18.00 17.46 17.60 0.1M
2025-09-23 18.46 18.46 18.20 18.38 0.0M
2025-09-22 19.90 19.90 17.60 18.46 0.0M
2025-09-19 18.74 18.74 18.04 18.74 0.0M
2025-09-18 19.00 19.00 18.00 18.74 0.1M
2025-09-17 19.50 19.64 18.82 19.18 0.0M
2025-09-16 19.80 19.88 19.44 19.70 0.0M
2025-09-15 20.25 20.25 19.60 19.64 0.0M
2025-09-12 19.74 19.76 19.46 19.76 0.0M
2025-09-11 20.05 20.40 19.40 19.80 0.0M
2025-09-10 20.20 20.30 19.80 20.30 0.0M
2025-09-09 20.35 20.40 19.62 20.00 0.0M
2025-09-08 19.94 20.35 19.34 20.35 0.0M
2025-09-05 20.35 20.35 19.80 19.94 0.0M
2025-09-04 20.00 20.25 19.12 20.20 0.0M
2025-09-03 19.28 20.35 19.00 20.10 0.0M
2025-09-02 19.40 19.40 19.22 19.38 0.0M
2025-09-01 19.50 20.00 19.12 19.54 0.0M
2025-08-29 19.20 20.35 19.20 19.50 0.0M
2025-08-28 19.88 19.88 19.02 19.70 0.0M
2025-08-27 19.48 20.40 19.02 19.90 0.0M
2025-08-26 19.40 20.35 19.02 19.02 0.1M
2025-08-25 19.24 20.00 19.08 19.38 0.0M
2025-08-22 18.14 20.50 18.12 19.16 0.1M
2025-08-21 18.50 18.70 18.08 18.20 0.0M
2025-08-20 18.00 20.20 17.30 18.68 0.1M
2025-08-19 20.90 21.50 18.80 18.80 0.1M
2025-08-18 19.28 19.72 19.20 19.70 0.0M
2025-08-15 20.20 20.30 19.46 19.46 0.0M
2025-08-14 20.90 20.90 19.80 20.25 0.0M
2025-08-13 20.95 20.95 19.90 19.92 0.0M
2025-08-12 21.25 21.25 19.94 20.30 0.0M
2025-08-11 21.65 21.65 20.05 20.70 0.0M
2025-08-08 19.90 20.60 19.78 20.05 0.0M
2025-08-07 20.15 21.50 19.20 19.88 0.0M
2025-08-06 20.55 20.80 20.15 20.15 0.0M
2025-08-05 21.60 21.90 21.00 21.00 0.0M
2025-08-04 21.80 21.80 21.30 21.55 0.0M
2025-08-01 22.00 22.00 21.30 21.80 0.0M
2025-07-31 21.90 21.95 21.60 21.85 0.0M
2025-07-30 21.00 22.10 21.00 21.95 0.1M
2025-07-29 21.05 21.05 21.05 21.05 0.0M
2025-07-28 20.65 22.20 20.20 21.30 0.1M
2025-07-25 21.70 22.00 20.50 20.50 0.1M
2025-07-24 18.46 24.00 18.46 21.80 0.3M
2025-07-23 17.20 17.22 16.72 17.22 0.0M
2025-07-22 17.20 17.20 16.78 17.00 0.0M
2025-07-21 16.98 17.20 16.60 17.00 0.0M
2025-07-18 16.90 17.14 16.80 16.98 0.0M
2025-07-17 17.20 17.20 16.82 17.18 0.0M
2025-07-16 17.22 17.22 16.86 17.06 0.0M
2025-07-15 17.10 17.22 16.74 17.22 0.0M
2025-07-14 17.20 17.22 16.68 16.90 0.0M
2025-07-11 17.00 17.18 16.92 17.16 0.0M
2025-07-10 16.90 17.22 16.90 17.00 0.0M
2025-07-09 16.32 17.02 16.32 16.90 0.0M
2025-07-08 16.52 16.68 16.08 16.52 0.0M
2025-07-07 16.68 16.78 15.90 16.32 0.0M
2025-07-04 16.50 16.58 15.88 16.42 0.0M
2025-07-03 15.90 16.56 15.72 16.06 0.0M
2025-07-02 15.50 16.28 15.50 15.50 0.0M
2025-07-01 15.98 16.00 15.32 16.00 0.1M
2025-06-30 15.44 16.40 15.32 15.48 0.0M
2025-06-27 15.00 16.52 14.30 15.50 0.1M
2025-06-26 14.60 14.88 14.20 14.40 0.0M
2025-06-25 15.00 15.24 14.44 14.46 0.0M
2025-06-24 14.96 15.34 14.34 14.94 0.0M
2025-06-23 15.34 15.34 14.26 14.62 0.0M
2025-06-19 14.60 15.74 14.60 15.00 0.0M
2025-06-18 15.38 15.38 14.36 14.82 0.0M
2025-06-17 14.62 14.88 14.38 14.80 0.0M
2025-06-16 15.48 16.38 14.22 14.62 0.0M
2025-06-13 15.98 15.98 14.84 15.16 0.0M
2025-06-12 15.50 15.94 15.10 15.30 0.0M
2025-06-11 15.50 15.58 15.20 15.50 0.0M
2025-06-10 15.38 15.98 14.80 15.50 0.0M
2025-06-09 15.16 16.00 15.00 15.38 0.0M
2025-06-05 15.10 15.58 14.80 15.50 0.0M
2025-06-04 15.00 15.38 15.00 15.10 0.0M
2025-06-03 14.90 15.26 14.60 15.00 0.0M
2025-06-02 14.92 16.52 14.90 15.08 0.0M
2025-05-30 15.72 15.72 14.34 14.90 0.0M
2025-05-28 15.86 16.30 15.24 15.56 0.0M
2025-05-27 14.20 16.42 14.20 15.88 0.1M
2025-05-26 14.46 14.74 13.80 14.44 0.1M
2025-05-23 15.40 15.54 13.68 14.50 0.1M
2025-05-22 15.62 15.80 15.22 15.36 0.0M
2025-05-21 15.84 16.00 15.80 16.00 0.0M
2025-05-20 16.30 16.30 15.62 15.62 0.0M
2025-05-19 16.04 16.34 15.46 15.98 0.1M
2025-05-16 17.00 17.00 16.00 16.74 0.1M
2025-05-15 17.28 17.28 16.94 17.18 0.0M
2025-05-14 17.54 17.54 16.94 16.98 0.0M
2025-05-13 16.98 17.78 16.80 17.36 0.0M
2025-05-12 16.98 17.24 16.40 16.88 0.0M
2025-05-09 17.10 17.10 16.70 16.98 0.0M
2025-05-08 16.80 17.10 16.62 16.90 0.0M
2025-05-07 16.98 17.18 16.52 17.06 0.0M
2025-05-06 16.96 17.12 16.42 16.84 0.0M
2025-05-05 16.76 17.18 16.74 16.74 0.0M
2025-05-02 16.14 17.18 16.14 16.98 0.0M
2025-04-30 16.84 16.98 16.38 16.94 0.0M
2025-04-29 16.74 16.98 16.30 16.84 0.0M
2025-04-28 16.98 16.98 16.12 16.40 0.0M
2025-04-25 17.24 17.26 16.00 16.48 0.1M
2025-04-24 17.40 17.40 16.34 16.68 0.0M
2025-04-23 18.20 18.20 17.10 17.68 0.0M
2025-04-22 17.70 18.48 17.00 17.82 0.0M
2025-04-17 17.66 18.00 17.32 17.70 0.0M
2025-04-16 18.26 18.26 17.20 17.40 0.0M
2025-04-15 18.50 18.50 17.66 18.18 0.0M
2025-04-14 18.10 19.28 18.10 18.52 0.0M
2025-04-11 18.50 18.80 17.02 18.10 0.0M
2025-04-10 17.10 18.00 16.50 17.52 0.0M
2025-04-09 16.98 16.98 16.00 16.00 0.1M
2025-04-08 16.18 17.86 15.96 17.08 0.1M
2025-04-07 16.48 16.48 15.10 15.94 0.1M
2025-04-04 17.50 17.50 16.40 16.70 0.0M
2025-04-03 17.55 17.90 17.00 17.00 0.1M
2025-04-02 16.65 17.55 16.40 17.55 0.0M
2025-04-01 16.95 17.00 16.45 16.95 0.0M
2025-03-31 16.75 17.00 16.45 16.75 0.0M
2025-03-28 17.20 17.20 16.50 16.95 0.0M
2025-03-27 17.10 17.20 16.80 17.20 0.0M
2025-03-26 17.30 17.30 16.85 16.95 0.0M
2025-03-25 17.35 17.40 16.80 17.35 0.0M
2025-03-24 17.15 17.60 16.75 17.40 0.0M
2025-03-21 17.15 17.50 16.65 17.15 0.0M
2025-03-20 17.65 17.85 17.00 17.15 0.0M
2025-03-19 17.00 17.65 17.00 17.65 0.0M
2025-03-18 17.80 17.80 17.00 17.25 0.0M
2025-03-17 17.00 17.80 16.55 17.80 0.0M
2025-03-14 17.55 17.55 17.05 17.20 0.0M
2025-03-13 17.30 17.90 17.20 17.55 0.0M
2025-03-12 17.30 17.95 16.90 17.50 0.0M
2025-03-11 17.70 17.70 17.15 17.35 0.0M
2025-03-10 18.65 18.65 17.55 17.70 0.0M
2025-03-07 17.30 18.65 17.05 17.70 0.1M
2025-03-06 17.00 17.90 16.85 17.30 0.0M
2025-03-05 18.45 18.65 16.85 17.35 0.0M
2025-03-04 17.80 18.40 17.40 17.65 0.0M
2025-03-03 19.15 19.15 17.80 18.30 0.0M
2025-02-28 18.40 19.20 17.65 19.20 0.1M
2025-02-27 16.50 18.45 16.50 18.35 0.1M
2025-02-26 16.65 17.25 15.80 16.60 0.2M
2025-02-25 18.00 18.45 16.30 16.50 0.2M
2025-02-24 19.10 19.10 17.40 18.00 0.2M
2025-02-21 18.80 19.55 18.00 19.15 0.1M
2025-02-20 19.50 19.70 18.55 18.80 0.1M
2025-02-19 19.60 19.70 19.15 19.70 0.1M
2025-02-18 19.50 19.70 19.45 19.60 0.0M
2025-02-17 19.80 20.00 18.65 19.50 0.1M
2025-02-14 20.40 20.60 19.20 19.70 0.1M
2025-02-13 20.00 20.70 19.50 20.40 0.2M
2025-02-12 20.10 20.90 19.20 20.30 0.1M
2025-02-11 20.60 20.60 19.60 20.00 0.1M
2025-02-10 20.90 21.40 19.40 20.50 0.1M
2025-02-07 21.20 21.90 20.90 21.20 0.1M
2025-02-06 21.50 22.20 21.10 21.70 0.0M
2025-02-05 22.30 22.30 20.80 21.50 0.0M
2025-02-04 21.30 21.80 20.90 21.80 0.0M
2025-02-03 21.10 21.90 20.00 21.60 0.0M
2025-01-31 21.30 22.30 21.30 22.20 0.0M
2025-01-30 21.80 21.80 20.70 21.60 0.0M
2025-01-29 21.20 21.30 20.10 21.30 0.1M
2025-01-28 21.30 21.30 20.60 20.90 0.0M
2025-01-27 20.80 21.50 20.60 21.30 0.0M
2025-01-24 21.40 22.50 21.40 22.00 0.1M
2025-01-23 21.80 21.90 21.20 21.90 0.0M
2025-01-22 20.90 22.00 20.80 21.90 0.0M
2025-01-21 21.40 21.80 20.70 21.10 0.0M
2025-01-20 21.60 21.70 21.00 21.40 0.0M
2025-01-17 21.80 22.20 21.40 21.50 0.0M
2025-01-16 22.20 22.20 21.30 21.90 0.0M
2025-01-15 21.40 22.40 20.90 21.70 0.0M
2025-01-14 21.00 22.80 20.80 21.40 0.0M
2025-01-13 21.70 21.70 20.90 21.00 0.0M
2025-01-10 22.60 22.60 21.40 21.70 0.0M
2025-01-09 22.30 22.90 22.00 22.60 0.0M
2025-01-08 22.70 22.70 22.00 22.70 0.0M
2025-01-07 22.20 22.90 22.20 22.70 0.0M
2025-01-03 21.40 22.40 21.40 22.00 0.0M
2025-01-02 20.70 22.60 20.70 21.40 0.0M