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
2024-12-30 44.95 45.08 44.66 44.97 0.6M
2024-12-27 44.30 45.28 44.30 44.95 0.8M
2024-12-23 44.30 44.32 43.73 44.32 0.6M
2024-12-20 44.90 44.90 43.61 44.27 1.5M
2024-12-19 45.41 45.72 44.63 45.16 1.5M
2024-12-18 46.12 46.48 45.67 45.93 0.8M
2024-12-17 46.93 47.11 45.85 46.12 1.5M
2024-12-16 47.86 48.17 46.82 47.34 0.9M
2024-12-13 49.88 49.88 47.84 48.09 1.8M
2024-12-12 51.74 51.98 49.82 49.94 1.4M
2024-12-11 51.72 52.18 51.18 51.56 0.8M
2024-12-10 52.54 52.54 51.72 51.82 0.4M
2024-12-09 50.96 53.28 50.76 52.64 1.7M
2024-12-06 50.14 51.32 50.10 50.42 0.7M
2024-12-05 50.42 51.64 50.04 50.06 0.9M
2024-12-04 49.89 50.96 49.85 50.46 0.8M
2024-12-03 50.66 50.80 49.37 49.85 1.3M
2024-12-02 50.00 50.88 49.02 50.66 0.7M
2024-11-29 50.70 50.78 49.77 50.20 3.0M
2024-11-28 50.52 50.88 50.18 50.72 0.6M
2024-11-27 50.24 50.70 50.10 50.44 0.4M
2024-11-26 50.96 51.52 50.12 50.48 1.1M
2024-11-25 51.10 51.68 50.72 51.42 0.7M
2024-11-22 50.22 51.30 49.18 50.96 0.7M
2024-11-21 50.32 51.50 49.69 50.14 0.6M
2024-11-20 51.16 51.26 50.20 50.36 0.5M
2024-11-19 51.78 52.02 49.56 51.02 1.5M
2024-11-18 52.24 52.90 51.66 51.66 0.5M
2024-11-15 51.52 52.74 51.40 52.24 0.4M
2024-11-14 50.96 52.36 50.54 51.90 0.8M
2024-11-13 52.00 52.52 50.60 50.94 1.0M
2024-11-12 55.00 55.12 51.86 51.88 2.1M
2024-11-11 55.70 56.00 55.12 55.12 1.0M
2024-11-08 57.18 57.18 55.48 55.70 1.2M
2024-11-07 55.98 57.96 55.46 57.18 1.7M
2024-11-06 53.76 56.98 53.74 55.02 2.5M
2024-11-05 52.78 53.64 52.50 53.18 1.3M
2024-11-04 50.92 52.34 50.88 52.02 0.8M
2024-11-01 51.20 51.38 50.26 50.86 0.4M
2024-10-31 50.52 51.28 50.52 51.08 1.2M
2024-10-30 51.74 52.30 50.82 50.82 1.0M
2024-10-29 52.28 52.40 51.38 52.00 0.9M
2024-10-28 50.90 52.16 50.90 51.90 1.0M
2024-10-25 49.94 51.14 49.51 50.66 1.2M
2024-10-24 49.40 50.96 49.20 49.85 1.0M
2024-10-23 49.50 50.40 48.68 49.53 1.3M
2024-10-22 49.20 49.80 48.71 49.36 0.6M
2024-10-21 49.53 50.26 49.00 49.17 0.7M
2024-10-18 49.22 50.34 49.16 49.40 0.8M
2024-10-17 48.81 49.22 48.34 48.86 0.5M
2024-10-16 48.48 49.51 48.44 48.68 0.7M
2024-10-15 48.79 48.87 47.89 48.82 0.9M
2024-10-14 49.60 49.80 48.50 48.98 0.8M
2024-10-11 49.90 50.00 49.08 49.80 0.6M
2024-10-10 50.78 50.80 49.53 49.97 0.7M
2024-10-09 50.40 50.92 49.63 50.78 0.7M
2024-10-08 51.00 51.28 50.10 50.80 1.2M
2024-10-07 52.32 52.48 50.90 51.82 0.9M
2024-10-04 52.16 52.92 51.82 52.32 0.6M
2024-10-03 52.00 52.46 50.60 52.00 1.1M
2024-10-02 52.88 53.02 52.16 52.34 0.7M
2024-10-01 53.18 53.48 52.28 52.72 1.0M
2024-09-30 54.00 54.52 52.56 53.18 1.0M
2024-09-27 53.70 54.20 53.26 53.74 1.2M
2024-09-26 51.20 53.66 50.98 53.18 2.1M
2024-09-25 50.44 51.08 50.08 50.76 0.8M
2024-09-24 50.54 51.50 50.02 50.38 1.3M
2024-09-23 48.77 49.52 48.19 49.34 0.9M
2024-09-20 50.00 50.00 48.45 48.45 1.6M
2024-09-19 48.49 49.91 48.42 49.66 1.6M
2024-09-18 47.47 47.86 47.05 47.71 0.5M
2024-09-17 46.82 47.69 46.78 47.30 1.0M
2024-09-16 47.18 47.19 46.62 46.78 0.5M
2024-09-13 46.65 47.36 46.52 47.18 0.8M
2024-09-12 46.45 47.32 46.14 46.51 0.8M
2024-09-11 46.63 47.23 45.75 45.75 0.9M
2024-09-10 46.09 46.48 45.83 46.30 1.0M
2024-09-09 46.22 46.82 46.18 46.27 1.1M
2024-09-06 46.17 46.22 45.39 45.85 1.1M
2024-09-05 46.00 46.85 45.78 46.31 0.8M
2024-09-04 46.50 46.78 45.67 46.30 1.3M
2024-09-03 49.74 49.74 46.55 46.61 2.4M
2024-09-02 49.83 50.06 49.24 49.87 0.5M
2024-08-30 49.98 50.60 49.65 49.83 0.6M
2024-08-29 49.06 50.06 48.96 49.84 0.7M
2024-08-28 50.50 50.76 48.88 49.23 1.0M
2024-08-27 50.22 51.32 49.42 50.48 1.5M
2024-08-26 51.36 51.62 51.08 51.22 0.4M
2024-08-23 50.48 51.58 50.48 51.36 0.8M
2024-08-22 50.94 51.30 50.46 50.48 0.7M
2024-08-21 50.84 51.26 50.78 50.82 0.4M
2024-08-20 51.50 51.82 50.42 50.64 0.6M
2024-08-19 51.02 51.72 50.92 51.36 1.2M
2024-08-16 51.08 51.24 50.46 51.02 0.8M
2024-08-15 50.38 51.16 50.26 50.78 1.1M
2024-08-14 51.24 51.34 50.10 50.38 0.7M
2024-08-13 51.86 51.96 50.84 51.16 0.5M
2024-08-12 52.22 52.58 51.70 51.86 0.3M
2024-08-09 52.10 52.68 51.92 52.22 0.5M
2024-08-08 52.08 52.26 51.20 52.08 0.4M
2024-08-07 52.00 52.68 51.40 52.46 0.6M
2024-08-06 51.66 52.58 51.06 51.28 0.7M
2024-08-05 50.40 51.34 49.24 51.34 1.1M
2024-08-02 53.00 53.58 52.22 52.42 1.0M
2024-08-01 55.12 55.70 53.04 53.24 0.9M
2024-07-31 55.50 55.78 55.04 55.20 0.6M
2024-07-30 55.68 56.14 54.48 55.16 0.7M
2024-07-29 55.62 56.10 55.30 55.68 0.5M
2024-07-26 56.36 56.36 55.14 55.28 0.6M
2024-07-25 55.50 56.66 55.02 56.26 0.9M
2024-07-24 56.00 57.14 54.04 56.52 3.0M
2024-07-23 58.10 58.30 57.56 58.00 0.9M
2024-07-22 57.54 58.44 57.54 58.10 0.4M
2024-07-19 59.70 59.74 57.48 57.54 1.4M
2024-07-18 59.40 59.90 58.80 59.82 0.4M
2024-07-17 59.20 59.86 58.80 59.22 0.4M
2024-07-16 60.90 61.00 58.80 59.32 1.0M
2024-07-15 60.58 61.52 60.34 61.32 0.4M
2024-07-12 58.98 60.90 58.78 60.74 1.2M
2024-07-11 58.00 58.86 57.58 58.86 0.5M
2024-07-10 58.44 58.48 57.64 58.00 0.7M
2024-07-09 59.00 59.36 58.04 58.58 0.8M
2024-07-08 59.26 59.62 58.76 59.10 0.5M
2024-07-05 60.36 60.50 59.22 59.42 0.7M
2024-07-04 59.80 60.36 59.12 60.36 0.8M
2024-07-03 58.50 60.22 58.50 59.78 1.2M
2024-07-02 57.86 58.86 57.62 58.18 1.0M
2024-07-01 58.30 59.38 57.72 58.22 1.1M
2024-06-28 55.70 58.44 55.42 58.44 2.0M
2024-06-27 56.00 56.10 55.00 55.52 0.8M
2024-06-26 57.10 57.10 55.78 56.00 0.9M
2024-06-25 57.94 58.18 56.18 56.70 0.7M
2024-06-24 57.82 59.10 57.52 57.94 1.0M
2024-06-20 57.66 59.00 57.48 58.34 1.0M
2024-06-19 57.54 58.06 57.34 57.66 0.5M
2024-06-18 57.58 57.80 56.88 57.54 0.8M
2024-06-17 56.70 57.62 56.40 57.50 0.9M
2024-06-14 57.90 58.80 56.08 56.76 1.4M
2024-06-13 57.50 58.78 57.00 57.82 1.5M
2024-06-12 58.42 58.50 57.50 57.62 1.3M
2024-06-11 58.64 58.70 56.62 58.00 1.5M
2024-06-10 58.48 59.50 58.28 58.64 0.3M
2024-06-07 59.46 59.58 58.40 59.00 0.8M
2024-06-05 59.48 59.86 58.68 59.10 0.8M
2024-06-04 60.70 60.72 59.10 59.48 1.0M
2024-06-03 61.64 62.46 60.72 60.78 0.5M
2024-05-31 61.42 61.90 60.82 61.04 2.8M
2024-05-30 60.36 61.50 60.12 61.42 0.9M
2024-05-29 60.96 61.10 60.26 60.68 0.9M
2024-05-28 62.22 62.34 60.82 60.96 0.8M
2024-05-27 61.64 62.38 61.38 62.22 0.7M
2024-05-24 61.82 61.94 61.12 61.52 0.6M
2024-05-23 62.66 63.16 62.08 62.08 0.5M
2024-05-22 63.30 63.72 62.28 62.64 0.7M
2024-05-21 63.22 63.66 62.90 63.38 0.8M
2024-05-20 63.60 63.60 62.62 63.24 0.9M
2024-05-17 64.16 64.32 63.34 63.60 0.8M
2024-05-16 63.90 64.34 63.44 63.94 0.9M
2024-05-15 64.28 64.68 63.10 63.78 1.5M
2024-05-14 63.76 64.78 63.30 64.06 1.0M
2024-05-13 63.50 63.98 63.08 63.76 0.8M
2024-05-10 62.68 64.44 62.68 63.48 1.6M
2024-05-08 62.38 62.54 61.66 62.54 0.6M
2024-05-07 62.94 63.08 61.52 62.38 1.5M
2024-05-06 63.24 63.96 62.68 62.74 0.9M
2024-05-03 63.48 64.38 62.92 62.92 1.6M
2024-05-02 62.46 63.44 62.46 63.22 2.0M
2024-04-30 63.80 64.48 61.92 62.46 1.2M
2024-04-29 62.30 63.78 61.96 63.78 1.1M
2024-04-26 62.46 63.02 61.22 62.14 1.4M
2024-04-25 59.64 61.80 59.50 61.80 2.6M
2024-04-24 67.96 69.26 64.26 64.26 3.7M
2024-04-23 63.62 64.10 62.44 64.10 1.5M
2024-04-22 64.00 64.40 63.52 63.58 1.3M
2024-04-19 63.04 64.36 62.58 63.92 1.6M
2024-04-18 64.96 64.96 63.88 64.28 1.1M
2024-04-17 65.02 66.76 64.40 64.70 1.6M
2024-04-16 66.50 66.98 64.20 65.10 2.0M
2024-04-15 68.08 68.66 67.04 68.02 0.8M
2024-04-12 68.60 69.26 67.92 67.92 1.1M
2024-04-11 70.58 70.72 67.30 67.78 1.5M
2024-04-10 70.90 72.40 70.40 70.40 1.6M
2024-04-09 70.40 71.18 70.14 70.14 1.2M
2024-04-08 71.76 72.32 69.34 70.20 2.5M
2024-04-05 72.22 73.30 71.98 72.02 1.0M
2024-04-04 71.96 73.34 71.62 72.46 1.7M
2024-04-03 73.82 73.92 71.36 71.82 2.5M
2024-04-02 75.68 77.08 73.82 74.18 4.2M
2024-03-28 80.98 80.98 77.96 79.00 1.5M
2024-03-27 81.28 81.48 80.68 81.00 0.4M
2024-03-26 81.46 81.50 80.48 81.32 0.5M
2024-03-25 81.50 83.40 81.42 81.50 1.1M
2024-03-22 80.22 81.94 80.02 81.50 0.9M
2024-03-21 78.26 81.08 78.18 81.02 1.3M
2024-03-20 77.16 78.08 75.84 77.12 0.6M
2024-03-19 77.90 77.90 75.36 77.44 1.0M
2024-03-18 77.80 79.40 77.70 78.00 1.3M
2024-03-15 77.60 78.30 76.24 77.80 2.0M
2024-03-14 77.46 78.80 77.06 77.46 1.1M
2024-03-13 76.64 77.64 76.08 77.46 0.8M
2024-03-12 74.96 76.68 74.96 76.52 1.2M
2024-03-11 73.10 74.96 72.92 74.96 1.7M
2024-03-08 74.32 74.62 73.44 74.00 0.9M
2024-03-07 73.00 74.88 71.90 74.02 1.7M
2024-03-06 75.86 77.02 73.24 73.58 1.7M
2024-03-05 78.30 78.40 75.62 75.86 1.5M
2024-03-04 79.40 80.04 78.52 78.52 0.9M
2024-03-01 81.06 81.74 79.50 79.50 1.2M
2024-02-29 82.20 82.50 80.14 81.00 2.4M
2024-02-28 82.40 83.48 82.00 82.00 1.4M
2024-02-27 79.06 82.82 79.06 82.80 1.1M
2024-02-26 81.10 81.16 77.66 79.06 1.3M
2024-02-23 81.96 82.20 81.00 81.14 0.9M
2024-02-22 83.82 84.22 81.46 81.68 1.6M
2024-02-21 82.96 83.82 82.60 83.02 0.8M
2024-02-20 83.42 83.96 81.98 82.96 1.2M
2024-02-19 85.16 85.40 84.04 84.16 0.8M
2024-02-16 84.74 85.54 82.96 85.36 0.7M
2024-02-15 83.98 85.12 83.98 84.24 0.5M
2024-02-14 81.66 84.36 81.16 83.74 1.3M
2024-02-13 83.14 83.20 81.28 81.86 1.2M
2024-02-12 81.60 83.78 80.98 83.14 1.2M
2024-02-09 81.04 81.98 80.70 81.60 0.6M
2024-02-08 79.34 81.42 79.34 81.12 1.1M
2024-02-07 78.90 79.90 78.88 79.24 1.2M
2024-02-06 79.18 79.72 77.42 78.88 0.9M
2024-02-05 79.26 79.44 78.46 78.82 0.6M
2024-02-02 80.78 81.20 78.80 79.38 0.9M
2024-02-01 81.10 81.32 78.26 80.44 2.0M
2024-01-31 77.60 82.10 77.60 81.14 2.9M
2024-01-30 76.70 77.66 75.78 77.60 1.4M
2024-01-29 75.12 76.92 75.12 76.70 1.2M
2024-01-26 74.98 75.28 73.98 74.94 0.6M
2024-01-25 74.52 75.48 74.34 74.98 0.6M
2024-01-24 74.90 75.64 74.08 74.52 0.6M
2024-01-23 73.60 74.98 73.24 74.14 0.9M
2024-01-22 72.78 73.50 72.44 73.04 1.0M
2024-01-19 74.58 74.70 72.18 72.18 0.8M
2024-01-18 74.54 74.92 73.00 73.34 0.9M
2024-01-17 73.34 74.66 73.34 74.54 0.8M
2024-01-16 75.38 75.66 74.08 74.72 1.0M
2024-01-15 76.04 76.54 74.38 75.58 0.7M
2024-01-12 76.00 76.62 75.26 76.08 1.1M
2024-01-11 75.88 76.46 75.02 75.02 1.3M
2024-01-10 74.50 74.84 74.14 74.50 0.7M
2024-01-09 74.90 75.60 74.32 74.80 0.9M
2024-01-08 75.34 75.52 73.74 74.74 1.1M
2024-01-05 76.26 76.30 74.76 75.62 0.6M
2024-01-04 76.44 76.70 75.88 76.26 0.6M
2024-01-03 77.60 77.68 76.00 76.46 1.0M
2024-01-02 77.48 78.42 76.90 77.68 1.1M