SSAB AB

SSABa
🏛️ 瑞典 →
60.38
最后更新: 2025-10-02
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 53.32 53.44 52.30 52.44 0.9M
2021-12-29 53.58 53.62 52.84 53.32 1.6M
2021-12-28 53.30 53.88 53.28 53.58 1.3M
2021-12-27 52.12 53.36 52.02 53.28 1.4M
2021-12-23 52.00 52.22 51.80 52.18 0.8M
2021-12-22 51.80 52.22 51.64 51.88 1.0M
2021-12-21 50.92 52.18 50.70 51.78 1.8M
2021-12-20 50.42 50.94 49.83 50.46 1.8M
2021-12-17 50.24 51.64 50.10 51.30 4.3M
2021-12-16 50.00 50.42 49.29 50.42 2.8M
2021-12-15 49.64 50.34 49.10 49.17 2.7M
2021-12-14 48.49 49.75 48.44 49.66 2.6M
2021-12-13 48.79 49.49 48.27 48.28 1.8M
2021-12-10 47.40 48.58 47.19 48.47 1.8M
2021-12-09 47.87 48.47 47.07 47.93 2.1M
2021-12-08 47.05 48.08 47.05 47.54 1.8M
2021-12-07 45.74 47.22 45.74 47.12 2.3M
2021-12-06 44.88 45.75 44.80 45.54 1.5M
2021-12-03 46.00 46.17 44.51 44.59 2.4M
2021-12-02 44.83 45.90 44.60 45.70 2.4M
2021-12-01 44.77 45.51 44.50 45.46 2.6M
2021-11-30 44.24 44.97 43.34 44.46 3.3M
2021-11-29 44.03 45.39 43.82 44.56 3.1M
2021-11-26 45.00 45.26 43.63 43.67 4.2M
2021-11-25 46.74 46.74 45.57 46.07 2.8M
2021-11-24 47.62 48.33 46.44 46.69 1.8M
2021-11-23 47.34 48.29 47.20 47.52 2.3M
2021-11-22 46.57 47.72 46.57 47.56 3.3M
2021-11-19 46.50 47.07 45.68 46.32 2.8M
2021-11-18 45.83 46.58 45.50 45.95 2.0M
2021-11-17 45.83 46.11 45.31 45.82 1.5M
2021-11-16 45.40 45.93 45.20 45.83 1.6M
2021-11-15 46.31 46.35 45.07 45.40 2.4M
2021-11-12 46.90 47.14 45.92 46.49 2.1M
2021-11-11 46.20 47.25 46.08 46.87 2.3M
2021-11-10 47.53 47.62 46.15 46.17 3.3M
2021-11-09 48.18 48.49 47.00 47.46 2.7M
2021-11-08 47.34 48.24 46.98 48.24 2.5M
2021-11-05 47.81 47.85 46.77 47.37 1.5M
2021-11-04 48.40 48.62 47.59 47.85 1.9M
2021-11-03 48.46 48.83 47.73 47.97 1.4M
2021-11-02 49.69 49.76 48.03 48.33 2.5M
2021-11-01 49.58 50.40 49.50 49.83 2.6M
2021-10-29 48.93 49.71 48.62 48.90 2.8M
2021-10-28 48.76 48.90 47.65 48.82 2.4M
2021-10-27 48.76 49.49 48.33 48.46 3.5M
2021-10-26 48.42 49.33 47.81 48.92 4.8M
2021-10-25 47.20 47.93 45.63 47.91 8.8M
2021-10-22 44.15 45.41 43.92 45.12 4.0M
2021-10-21 44.42 44.50 43.72 44.04 3.7M
2021-10-20 46.09 46.24 44.52 44.79 4.5M
2021-10-19 45.59 46.70 45.41 46.26 3.5M
2021-10-18 44.86 46.15 44.80 45.26 2.6M
2021-10-15 44.75 45.23 44.49 44.70 2.1M
2021-10-14 44.30 44.63 43.94 44.56 2.1M
2021-10-13 43.70 44.14 43.15 43.78 1.6M
2021-10-12 42.35 43.68 42.07 43.62 2.3M
2021-10-11 42.20 43.12 42.17 42.80 2.5M
2021-10-08 42.17 42.66 42.00 42.17 1.9M
2021-10-07 41.69 42.55 41.42 42.15 2.7M
2021-10-06 42.00 42.53 41.04 41.15 3.4M
2021-10-05 41.30 42.51 40.93 42.46 2.6M
2021-10-04 41.70 41.95 40.91 41.33 2.7M
2021-10-01 42.63 42.67 41.73 41.86 3.9M
2021-09-30 43.00 43.59 42.77 43.29 2.5M
2021-09-29 42.70 43.20 42.35 42.85 2.0M
2021-09-28 42.34 43.31 42.26 42.59 3.6M
2021-09-27 42.22 42.53 41.46 42.34 3.2M
2021-09-24 42.09 42.17 41.45 41.86 1.9M
2021-09-23 42.16 42.49 41.61 42.40 2.7M
2021-09-22 41.33 41.97 41.30 41.64 3.1M
2021-09-21 42.30 42.48 40.78 40.81 4.7M
2021-09-20 44.82 44.92 42.16 42.16 7.6M
2021-09-17 47.03 47.08 45.66 45.72 3.4M
2021-09-16 48.05 48.48 46.94 47.01 2.7M
2021-09-15 46.54 48.18 46.08 48.16 4.3M
2021-09-14 46.37 46.42 45.35 45.95 2.6M
2021-09-13 45.58 46.73 45.56 46.04 3.5M
2021-09-10 45.42 45.57 44.92 45.35 2.0M
2021-09-09 45.15 45.61 44.68 45.23 2.9M
2021-09-08 46.30 47.51 45.16 45.18 2.9M
2021-09-07 46.34 46.80 46.10 46.37 2.0M
2021-09-06 45.94 46.46 45.94 46.40 1.7M
2021-09-03 46.01 46.45 45.47 45.94 2.5M
2021-09-02 46.61 46.70 45.97 46.01 1.9M
2021-09-01 47.40 47.69 46.11 46.61 4.1M
2021-08-31 48.97 49.08 46.86 46.98 2.8M
2021-08-30 48.75 49.21 48.56 48.70 1.1M
2021-08-27 48.36 48.86 48.12 48.61 1.4M
2021-08-26 47.97 48.68 47.57 48.36 2.2M
2021-08-25 48.11 48.36 47.59 48.32 1.7M
2021-08-24 47.78 48.17 47.20 48.11 2.8M
2021-08-23 48.02 48.31 46.59 47.32 3.1M
2021-08-20 48.27 48.53 47.11 47.45 3.0M
2021-08-19 50.14 50.40 48.20 48.31 4.6M
2021-08-18 51.70 52.08 50.68 50.74 3.0M
2021-08-17 52.18 52.50 51.70 51.70 2.1M
2021-08-16 53.00 53.00 52.18 52.42 2.3M
2021-08-13 52.78 53.42 52.76 53.20 2.3M
2021-08-12 52.30 53.04 52.18 52.78 3.2M
2021-08-11 51.00 52.28 50.86 52.28 3.0M
2021-08-10 50.12 50.62 50.06 50.62 1.7M
2021-08-09 50.72 50.72 49.56 50.02 1.9M
2021-08-06 51.30 51.50 50.38 50.82 2.1M
2021-08-05 50.74 51.30 50.50 51.20 2.6M
2021-08-04 50.66 50.98 50.36 50.72 2.1M
2021-08-03 49.60 50.52 49.19 50.40 3.0M
2021-08-02 49.40 50.26 49.39 49.68 3.2M
2021-07-30 48.20 49.33 47.90 49.16 2.7M
2021-07-29 47.52 48.96 47.45 48.57 3.2M
2021-07-28 47.80 47.87 47.20 47.41 1.9M
2021-07-27 47.50 47.94 46.88 47.88 2.3M
2021-07-26 46.07 47.64 45.80 47.58 3.5M
2021-07-23 45.82 46.18 45.20 46.06 3.2M
2021-07-22 46.43 46.62 44.90 45.04 3.3M
2021-07-21 45.95 46.50 43.76 45.86 6.0M
2021-07-20 44.00 44.55 43.18 44.20 3.2M
2021-07-19 44.50 44.61 43.31 43.77 3.1M
2021-07-16 45.34 45.48 44.65 44.84 2.6M
2021-07-15 45.46 45.72 45.02 45.34 2.6M
2021-07-14 43.91 45.44 43.69 45.13 3.7M
2021-07-13 43.39 44.38 43.33 43.68 3.4M
2021-07-12 43.42 43.53 42.56 43.39 2.8M
2021-07-09 42.03 43.61 42.03 43.40 5.2M
2021-07-08 42.52 42.81 41.50 41.80 4.2M
2021-07-07 41.56 42.30 41.43 42.27 3.2M
2021-07-06 42.59 42.70 41.31 41.40 3.4M
2021-07-05 42.53 42.77 42.27 42.62 1.6M
2021-07-02 41.97 42.73 41.81 42.52 2.8M
2021-07-01 42.17 42.53 41.69 41.81 2.4M
2021-06-30 42.46 42.60 41.40 41.88 2.0M
2021-06-29 41.49 42.57 41.35 42.44 4.2M
2021-06-28 40.88 41.91 40.81 41.26 4.3M
2021-06-24 40.49 40.89 40.10 40.80 3.0M
2021-06-23 40.91 41.20 40.04 40.42 2.9M
2021-06-22 40.76 40.80 39.71 40.45 4.3M
2021-06-21 40.00 40.90 39.04 40.39 3.8M
2021-06-18 40.58 41.37 40.15 40.28 5.2M
2021-06-17 41.85 41.88 40.52 40.73 5.1M
2021-06-16 42.21 42.65 41.55 42.03 3.0M
2021-06-15 44.08 44.29 41.85 42.04 5.5M
2021-06-14 45.00 45.28 44.07 44.08 2.7M
2021-06-11 43.59 45.12 43.44 44.51 3.9M
2021-06-10 42.86 44.26 42.84 43.48 3.9M
2021-06-09 43.87 43.92 42.50 42.84 3.9M
2021-06-08 43.94 44.04 43.38 43.76 3.1M
2021-06-07 44.41 44.71 43.77 44.05 21.2M
2021-06-04 44.12 44.62 43.90 44.20 3.6M
2021-06-03 44.15 44.52 43.67 44.16 6.3M
2021-06-02 43.81 44.27 43.57 44.16 3.9M
2021-06-01 43.50 43.86 43.37 43.50 4.2M
2021-05-31 43.57 43.83 42.89 43.27 2.8M
2021-05-28 43.89 44.20 43.47 43.70 3.4M
2021-05-27 42.56 43.77 42.43 43.64 3.9M
2021-05-26 43.22 43.44 42.21 42.56 4.1M
2021-05-25 43.85 44.39 43.11 43.17 3.6M
2021-05-24 43.65 44.31 43.55 43.85 3.4M
2021-05-21 43.02 43.89 42.83 43.45 4.5M
2021-05-20 42.28 43.00 42.27 42.91 5.6M
2021-05-19 42.50 43.01 41.76 42.28 6.8M
2021-05-18 43.45 43.77 42.94 43.32 5.1M
2021-05-17 42.48 43.24 42.28 42.78 5.5M
2021-05-14 43.80 43.81 42.12 42.37 9.1M
2021-05-12 43.88 44.40 43.33 43.77 3.7M
2021-05-11 45.09 45.88 43.72 44.10 16.5M
2021-05-10 47.25 48.19 47.14 47.88 3.5M
2021-05-07 47.75 47.91 46.59 46.98 2.9M
2021-05-06 47.20 47.77 46.10 47.09 4.0M
2021-05-05 45.92 47.20 45.78 47.20 4.0M
2021-05-04 46.62 46.91 44.43 45.01 4.5M
2021-05-03 46.11 46.58 45.31 46.37 2.4M
2021-04-30 46.60 46.97 46.11 46.11 1.8M
2021-04-29 46.88 47.43 46.29 46.51 3.7M
2021-04-28 46.48 47.26 45.86 46.48 4.4M
2021-04-27 46.99 47.50 45.71 46.37 6.9M
2021-04-26 50.30 50.70 47.11 48.37 7.6M
2021-04-23 47.81 48.46 47.28 48.20 3.0M
2021-04-22 47.55 48.18 47.33 47.80 2.3M
2021-04-21 47.19 47.81 46.87 47.33 2.1M
2021-04-20 48.58 49.07 47.05 47.17 2.7M
2021-04-19 49.60 49.97 48.55 48.55 3.5M
2021-04-16 48.84 49.60 48.50 49.25 2.6M
2021-04-15 48.60 49.22 48.41 48.53 3.3M
2021-04-14 47.85 48.43 47.35 48.24 5.1M
2021-04-13 46.63 47.50 46.50 47.44 4.9M
2021-04-12 46.41 46.95 46.35 46.55 3.0M
2021-04-09 46.37 46.60 45.76 46.15 2.5M
2021-04-08 47.00 47.29 46.10 46.34 2.4M
2021-04-07 47.07 47.07 46.22 46.72 3.0M
2021-04-06 46.80 47.51 46.78 46.91 4.0M
2021-04-01 46.32 46.52 45.84 46.00 1.6M
2021-03-31 45.19 46.96 45.10 46.17 4.2M
2021-03-30 43.41 45.27 43.20 44.97 5.3M
2021-03-29 43.41 43.74 42.75 43.12 2.5M
2021-03-26 42.10 43.40 42.10 43.15 4.4M
2021-03-25 42.50 43.41 41.07 41.82 3.9M
2021-03-24 40.80 42.73 40.57 42.50 4.9M
2021-03-23 41.90 41.90 40.29 40.57 4.9M
2021-03-22 41.69 42.54 41.41 41.76 2.9M
2021-03-19 41.35 41.98 40.88 41.63 3.1M
2021-03-18 41.30 42.11 41.03 41.85 3.8M
2021-03-17 40.68 41.16 40.59 40.91 2.9M
2021-03-16 41.42 41.89 40.51 40.68 4.6M
2021-03-15 41.00 41.94 40.93 41.06 3.5M
2021-03-12 39.71 41.02 39.60 40.76 3.6M
2021-03-11 39.33 40.15 39.21 39.73 3.8M
2021-03-10 39.63 39.81 38.98 39.29 3.8M
2021-03-09 38.91 39.40 38.60 39.32 3.3M
2021-03-08 38.39 39.30 38.35 38.94 4.7M
2021-03-05 37.61 38.49 37.25 37.85 2.2M
2021-03-04 38.44 38.60 37.57 37.76 2.7M
2021-03-03 38.36 39.38 38.05 38.44 4.0M
2021-03-02 37.40 38.27 37.35 37.95 2.9M
2021-03-01 36.93 37.87 36.85 37.32 4.1M
2021-02-26 36.45 37.08 36.23 36.49 3.0M
2021-02-25 37.51 38.03 36.97 37.21 2.6M
2021-02-24 36.96 37.22 35.85 37.14 3.9M
2021-02-23 37.28 37.65 36.31 37.01 3.3M
2021-02-22 37.69 37.88 36.98 37.08 2.6M
2021-02-19 37.35 37.81 36.80 37.65 4.2M
2021-02-18 37.80 38.31 37.11 37.40 3.3M
2021-02-17 37.56 38.65 37.54 37.73 3.8M
2021-02-16 37.34 37.74 36.89 37.56 3.9M
2021-02-15 36.73 37.66 36.65 37.34 3.1M
2021-02-12 36.29 36.73 36.07 36.48 3.1M
2021-02-11 35.95 36.09 35.45 35.99 2.7M
2021-02-10 35.54 36.20 35.46 35.69 2.9M
2021-02-09 35.39 35.76 34.76 35.19 4.0M
2021-02-08 35.48 35.86 35.23 35.39 3.2M
2021-02-05 35.98 36.01 34.89 35.31 3.4M
2021-02-04 35.91 36.01 35.16 35.87 4.1M
2021-02-03 37.00 37.05 35.55 35.74 4.9M
2021-02-02 36.80 37.45 36.36 36.54 4.8M
2021-02-01 36.88 37.34 36.22 36.22 6.2M
2021-01-29 37.51 37.87 35.62 35.80 12.1M
2021-01-28 34.00 35.14 33.30 34.25 4.7M
2021-01-27 35.12 35.12 33.42 34.33 4.3M
2021-01-26 34.85 35.54 34.75 35.12 3.1M
2021-01-25 36.06 36.51 34.81 34.97 4.1M
2021-01-22 36.00 36.36 35.39 35.87 4.2M
2021-01-21 36.98 37.83 36.20 36.28 6.7M
2021-01-20 36.34 37.28 36.20 36.25 8.0M
2021-01-19 34.20 36.57 34.20 35.72 13.7M
2021-01-18 31.17 33.96 30.94 33.88 11.0M
2021-01-15 31.48 31.60 30.57 30.75 3.3M
2021-01-14 31.38 31.63 31.08 31.41 3.7M
2021-01-13 31.80 32.05 31.25 31.32 3.5M
2021-01-12 31.00 31.88 30.59 31.76 4.3M
2021-01-11 30.52 31.57 30.46 30.87 4.0M
2021-01-08 31.05 31.14 30.38 30.52 3.9M
2021-01-07 30.63 31.08 30.31 30.87 6.7M
2021-01-05 29.51 30.00 29.40 29.69 3.2M
2021-01-04 29.75 30.96 29.45 29.51 6.5M