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
2022-12-30 57.42 57.96 56.94 56.94 0.8M
2022-12-29 57.08 58.14 57.08 57.72 0.7M
2022-12-28 56.90 58.06 56.86 57.20 1.0M
2022-12-27 57.26 57.84 56.68 56.90 1.0M
2022-12-23 56.48 57.98 56.48 57.14 1.0M
2022-12-22 58.34 58.62 55.74 56.32 2.5M
2022-12-21 58.14 59.32 57.82 59.32 1.3M
2022-12-20 56.12 58.02 55.48 57.80 1.4M
2022-12-19 56.00 57.20 56.00 56.76 1.0M
2022-12-16 56.88 57.00 55.36 56.08 2.0M
2022-12-15 57.80 58.62 56.40 56.90 2.6M
2022-12-14 61.54 62.22 57.88 58.50 6.8M
2022-12-13 62.86 63.94 62.18 63.26 1.4M
2022-12-12 62.66 62.96 62.16 62.58 1.2M
2022-12-09 62.76 63.32 62.10 63.12 1.5M
2022-12-08 60.76 63.52 60.74 62.60 1.9M
2022-12-07 61.28 61.38 60.32 60.76 1.0M
2022-12-06 60.62 61.70 60.20 61.50 1.6M
2022-12-05 60.92 61.52 60.48 60.62 1.4M
2022-12-02 59.80 60.72 59.38 60.64 1.3M
2022-12-01 60.22 60.72 59.08 59.82 1.4M
2022-11-30 60.40 61.46 59.52 59.88 2.0M
2022-11-29 58.70 60.44 58.36 60.08 1.4M
2022-11-28 57.96 58.50 57.80 58.24 1.0M
2022-11-25 58.74 59.04 58.38 58.50 0.7M
2022-11-24 59.20 59.42 58.52 58.68 0.7M
2022-11-23 59.88 60.32 58.88 59.10 1.0M
2022-11-22 58.18 60.06 58.18 59.66 1.7M
2022-11-21 58.38 58.52 57.50 57.96 0.9M
2022-11-18 57.80 58.84 57.76 58.38 1.2M
2022-11-17 57.30 58.06 57.10 57.50 1.4M
2022-11-16 57.40 57.92 56.86 57.32 1.3M
2022-11-15 58.78 59.08 57.22 57.84 1.2M
2022-11-14 59.46 59.56 57.60 58.58 1.6M
2022-11-11 59.88 60.74 58.52 59.42 2.3M
2022-11-10 57.76 59.40 56.90 59.06 1.8M
2022-11-09 58.34 58.78 57.60 57.82 1.3M
2022-11-08 58.16 59.00 57.72 58.14 1.7M
2022-11-07 57.20 59.52 56.02 58.38 2.2M
2022-11-04 53.30 57.56 53.06 57.32 3.4M
2022-11-03 52.22 52.70 51.82 52.24 1.5M
2022-11-02 53.56 53.56 52.72 52.72 3.3M
2022-11-01 53.80 54.48 52.72 53.24 1.5M
2022-10-31 53.78 53.90 52.50 53.14 1.2M
2022-10-28 54.60 55.02 53.46 53.64 2.6M
2022-10-27 56.90 57.50 55.10 55.92 1.8M
2022-10-26 56.08 57.06 55.34 56.94 1.9M
2022-10-25 56.88 57.26 54.78 56.54 2.0M
2022-10-24 57.00 57.28 55.48 56.60 2.6M
2022-10-21 55.48 56.74 54.86 56.62 2.5M
2022-10-20 54.36 55.86 53.26 55.48 2.7M
2022-10-19 55.68 56.14 54.46 54.46 2.0M
2022-10-18 55.94 56.44 55.10 55.68 1.3M
2022-10-17 54.78 55.98 54.78 55.58 1.4M
2022-10-14 55.28 55.76 54.36 54.78 1.6M
2022-10-13 53.48 54.68 52.58 54.62 1.3M
2022-10-12 53.92 54.04 52.42 53.62 1.3M
2022-10-11 54.02 54.28 52.72 53.88 1.3M
2022-10-10 52.80 54.76 52.54 53.90 1.9M
2022-10-07 52.60 53.46 52.12 52.76 0.8M
2022-10-06 54.36 54.38 52.74 52.90 0.8M
2022-10-05 53.68 53.68 52.12 53.42 1.6M
2022-10-04 52.20 53.74 51.86 53.72 2.1M
2022-10-03 48.66 51.44 48.48 51.22 1.4M
2022-09-30 48.42 49.47 47.57 49.45 2.2M
2022-09-29 50.86 50.86 47.47 48.08 2.3M
2022-09-28 50.12 50.76 48.08 50.50 2.3M
2022-09-27 50.20 51.70 50.20 50.76 1.4M
2022-09-26 48.20 50.76 47.67 49.62 1.7M
2022-09-23 50.50 50.92 48.77 49.14 1.9M
2022-09-22 50.38 51.22 50.06 50.50 1.6M
2022-09-21 50.62 51.66 50.38 50.78 1.4M
2022-09-20 52.92 53.36 50.86 51.00 1.4M
2022-09-19 52.06 52.60 50.70 52.46 1.4M
2022-09-16 50.20 52.28 49.72 52.16 2.2M
2022-09-15 51.62 51.90 50.26 50.80 1.9M
2022-09-14 53.12 54.62 51.74 51.96 2.7M
2022-09-13 54.00 55.34 53.46 53.74 1.6M
2022-09-12 53.20 54.58 53.20 53.90 1.1M
2022-09-09 52.20 53.30 52.10 52.86 1.4M
2022-09-08 51.44 52.14 51.04 51.36 1.0M
2022-09-07 50.36 51.08 49.79 50.94 1.2M
2022-09-06 50.64 51.72 50.20 51.40 1.1M
2022-09-05 50.44 51.20 49.56 50.66 1.6M
2022-09-02 50.04 51.82 48.64 51.52 1.6M
2022-09-01 50.80 51.08 48.91 49.13 2.2M
2022-08-31 51.64 52.52 51.28 51.50 1.4M
2022-08-30 52.12 52.86 51.46 51.54 1.1M
2022-08-29 50.58 52.24 50.20 52.12 1.1M
2022-08-26 52.82 53.12 51.18 51.32 0.7M
2022-08-25 52.36 52.62 51.38 52.08 0.9M
2022-08-24 52.50 52.72 51.58 51.58 1.2M
2022-08-23 49.44 52.78 49.44 52.50 2.0M
2022-08-22 50.18 50.68 48.74 49.91 1.1M
2022-08-19 51.06 51.10 50.24 50.24 2.0M
2022-08-18 51.18 51.90 50.64 51.56 0.7M
2022-08-17 53.12 53.54 51.16 51.22 1.6M
2022-08-16 51.00 53.12 50.56 53.12 1.8M
2022-08-15 51.74 52.06 50.02 50.34 1.4M
2022-08-12 51.72 52.62 51.56 51.74 0.9M
2022-08-11 51.00 52.12 50.66 51.92 2.0M
2022-08-10 49.17 50.62 48.60 50.54 1.5M
2022-08-09 48.85 49.45 48.66 49.25 1.3M
2022-08-08 48.93 49.83 48.60 49.10 2.9M
2022-08-05 48.19 48.77 47.20 48.57 1.8M
2022-08-04 47.59 47.98 47.23 47.76 1.9M
2022-08-03 47.64 47.98 47.34 47.52 1.0M
2022-08-02 48.09 48.17 47.40 47.64 2.1M
2022-08-01 48.87 49.25 47.85 48.09 1.9M
2022-07-29 49.20 49.65 48.31 48.87 3.1M
2022-07-28 48.80 50.18 48.58 49.17 3.4M
2022-07-27 48.30 48.91 47.64 47.80 2.1M
2022-07-26 51.16 51.16 48.30 48.30 3.2M
2022-07-25 51.02 51.44 50.38 50.44 2.8M
2022-07-22 50.80 51.98 47.91 50.48 3.7M
2022-07-21 49.50 50.52 49.17 49.81 1.5M
2022-07-20 49.50 50.42 49.20 50.24 2.0M
2022-07-19 47.36 49.16 47.36 48.87 1.8M
2022-07-18 46.60 48.15 46.60 47.85 1.9M
2022-07-15 45.03 46.23 44.91 45.99 1.5M
2022-07-14 45.51 46.19 44.51 45.03 1.9M
2022-07-13 45.26 46.30 45.02 45.69 1.6M
2022-07-12 44.56 45.64 44.10 45.64 1.7M
2022-07-11 45.44 45.84 44.23 45.10 1.5M
2022-07-08 45.62 46.54 44.66 46.34 1.6M
2022-07-07 43.81 45.86 43.52 45.62 2.3M
2022-07-06 42.65 43.69 42.61 42.89 1.2M
2022-07-05 44.61 44.88 42.44 42.52 1.8M
2022-07-04 44.69 44.91 43.84 44.33 1.3M
2022-07-01 44.21 45.00 43.55 44.26 2.3M
2022-06-30 45.25 45.69 44.23 44.67 2.1M
2022-06-29 46.73 47.38 46.30 46.45 1.8M
2022-06-28 47.30 47.79 46.62 46.97 1.7M
2022-06-27 46.80 47.50 45.96 46.39 2.9M
2022-06-23 45.90 46.59 44.84 45.48 2.4M
2022-06-22 47.99 47.99 45.44 45.90 3.2M
2022-06-21 48.12 50.10 48.12 48.98 2.5M
2022-06-20 47.71 48.05 46.67 47.82 1.2M
2022-06-17 48.56 49.24 47.50 47.71 1.8M
2022-06-16 51.00 51.08 48.12 48.56 3.3M
2022-06-15 50.76 51.68 50.46 51.00 3.1M
2022-06-14 52.82 53.14 49.93 50.76 3.6M
2022-06-13 54.66 54.92 52.44 52.76 2.6M
2022-06-10 58.04 58.48 54.90 55.30 3.1M
2022-06-09 59.76 60.32 58.28 58.48 1.9M
2022-06-08 61.00 61.06 59.52 60.20 2.4M
2022-06-07 61.00 61.38 60.16 61.02 1.8M
2022-06-03 61.44 61.90 60.30 60.66 1.3M
2022-06-02 59.74 61.32 59.68 61.16 1.4M
2022-06-01 60.24 60.40 58.94 59.52 1.4M
2022-05-31 61.56 61.96 60.08 60.20 2.5M
2022-05-30 62.00 62.52 60.94 61.12 2.0M
2022-05-27 59.70 60.72 59.32 60.54 2.3M
2022-05-25 57.58 58.38 57.44 58.18 2.2M
2022-05-24 56.70 57.82 56.70 56.76 2.6M
2022-05-23 57.06 57.88 56.02 57.04 2.1M
2022-05-20 56.28 57.56 55.88 55.88 2.2M
2022-05-19 55.10 56.04 54.84 55.82 2.1M
2022-05-18 56.16 56.70 55.70 56.04 2.2M
2022-05-17 56.26 57.00 55.54 56.28 2.1M
2022-05-16 54.80 56.50 54.74 55.50 1.6M
2022-05-13 54.70 55.10 54.00 54.98 1.3M
2022-05-12 54.86 55.02 52.94 54.08 2.6M
2022-05-11 54.70 56.32 53.82 55.84 2.2M
2022-05-10 53.70 55.76 53.38 54.34 2.9M
2022-05-09 55.00 55.00 52.24 52.90 4.5M
2022-05-06 55.40 55.88 54.16 55.88 2.9M
2022-05-05 59.40 59.40 55.56 55.62 3.1M
2022-05-04 61.44 61.44 58.22 58.24 3.2M
2022-05-03 61.38 61.62 60.42 61.26 2.3M
2022-05-02 63.18 63.18 60.22 60.60 2.9M
2022-04-29 62.48 63.72 61.62 63.34 2.5M
2022-04-28 63.48 64.28 60.40 61.00 2.8M
2022-04-27 59.86 62.84 59.20 62.84 5.8M
2022-04-26 63.62 63.62 57.80 58.96 7.7M
2022-04-25 62.02 62.76 60.22 60.40 4.1M
2022-04-22 65.44 65.58 63.26 63.26 2.1M
2022-04-21 64.10 66.14 63.42 65.94 2.6M
2022-04-20 64.20 64.88 63.16 63.18 1.7M
2022-04-19 64.22 65.44 63.00 63.60 1.7M
2022-04-14 64.08 64.66 62.80 63.78 1.4M
2022-04-13 63.50 64.82 63.00 63.38 1.9M
2022-04-12 60.62 63.50 59.92 63.46 2.0M
2022-04-11 61.92 63.18 61.28 61.68 1.7M
2022-04-08 61.92 63.24 61.50 61.68 2.1M
2022-04-07 59.70 62.64 59.30 61.08 3.3M
2022-04-06 66.30 67.06 64.76 65.10 3.1M
2022-04-05 67.00 67.34 66.06 66.46 3.2M
2022-04-04 68.78 68.78 66.82 67.38 2.1M
2022-04-01 66.00 68.52 64.72 68.26 3.3M
2022-03-31 68.22 68.48 65.78 65.78 3.8M
2022-03-30 69.44 69.94 67.40 68.22 2.6M
2022-03-29 74.30 74.30 69.00 69.00 4.9M
2022-03-28 74.92 75.56 73.10 73.44 3.7M
2022-03-25 72.46 74.86 72.22 74.52 2.7M
2022-03-24 70.00 72.22 69.02 72.20 2.9M
2022-03-23 70.82 71.12 67.12 69.14 3.5M
2022-03-22 69.00 71.46 68.90 70.58 3.4M
2022-03-21 64.26 68.68 63.92 68.62 4.2M
2022-03-18 64.44 65.08 62.62 62.68 4.4M
2022-03-17 66.16 67.34 63.74 64.44 2.6M
2022-03-16 63.70 65.62 63.70 65.36 2.8M
2022-03-15 62.66 63.18 60.64 62.36 1.9M
2022-03-14 61.78 63.62 61.30 63.12 3.0M
2022-03-11 62.00 62.36 60.58 61.28 2.9M
2022-03-10 60.80 61.96 59.86 61.02 2.8M
2022-03-09 62.26 62.60 59.26 60.16 4.7M
2022-03-08 62.26 64.48 61.10 61.34 3.4M
2022-03-07 58.98 64.52 57.10 62.60 5.3M
2022-03-04 67.62 68.34 60.94 60.94 8.2M
2022-03-03 66.96 68.86 66.32 67.62 5.0M
2022-03-02 63.34 67.84 62.84 65.78 6.8M
2022-03-01 59.96 62.70 59.44 62.40 4.8M
2022-02-28 56.80 59.96 56.64 59.96 4.9M
2022-02-25 54.88 57.18 54.26 56.80 3.5M
2022-02-24 50.92 54.36 50.34 54.18 6.5M
2022-02-23 52.88 55.10 52.86 54.00 3.4M
2022-02-22 50.00 53.52 49.61 52.84 3.2M
2022-02-21 54.82 55.16 52.02 52.52 2.6M
2022-02-18 55.42 55.88 54.14 54.70 2.4M
2022-02-17 56.72 56.88 55.18 55.42 2.4M
2022-02-16 55.86 57.00 55.66 56.72 1.5M
2022-02-15 53.74 55.92 53.58 55.34 2.3M
2022-02-14 54.74 55.12 53.36 53.74 4.1M
2022-02-11 56.56 57.50 56.34 56.42 1.7M
2022-02-10 57.16 57.36 55.96 57.36 2.5M
2022-02-09 56.62 57.58 56.02 57.14 2.2M
2022-02-08 54.82 56.64 54.50 56.22 2.6M
2022-02-07 53.94 55.06 53.72 54.94 2.2M
2022-02-04 55.14 55.14 53.02 53.02 2.5M
2022-02-03 54.46 55.02 53.52 54.50 2.2M
2022-02-02 54.76 55.88 53.10 54.46 5.3M
2022-02-01 55.12 56.10 53.90 54.28 3.3M
2022-01-31 54.00 55.16 53.74 54.58 4.2M
2022-01-28 58.58 59.48 53.18 53.68 6.7M
2022-01-27 54.00 56.02 53.14 55.70 3.0M
2022-01-26 53.82 55.58 53.64 54.64 2.7M
2022-01-25 53.60 54.56 52.18 53.00 2.9M
2022-01-24 56.06 56.06 51.94 52.58 5.3M
2022-01-21 58.42 58.56 56.54 56.74 2.8M
2022-01-20 58.26 59.40 58.00 59.22 2.2M
2022-01-19 57.16 58.44 56.12 57.78 2.1M
2022-01-18 59.36 59.36 56.78 57.38 3.0M
2022-01-17 60.40 61.00 58.54 59.44 2.3M
2022-01-14 60.94 61.90 60.00 60.40 3.6M
2022-01-13 59.00 61.68 58.84 61.32 4.2M
2022-01-12 56.08 59.18 56.04 58.84 4.4M
2022-01-11 54.42 55.72 54.06 55.58 1.8M
2022-01-10 54.24 55.78 53.96 54.22 4.2M
2022-01-07 52.02 54.30 52.02 54.24 2.7M
2022-01-05 53.16 53.16 52.24 52.24 0.8M
2022-01-04 52.82 53.16 52.06 53.06 1.5M
2022-01-03 52.10 52.90 51.68 52.58 1.9M