SSAB AB

SSABBs
🏛️ 瑞典 →
63.52
最后更新: 2025-10-03
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
2023-12-29 77.58 78.38 76.94 77.08 2.2M
2023-12-28 77.80 78.28 77.16 77.54 2.0M
2023-12-27 77.76 78.10 77.18 77.62 2.7M
2023-12-22 78.80 78.80 77.20 77.62 2.1M
2023-12-21 77.74 78.94 77.74 78.80 2.0M
2023-12-20 78.84 78.90 77.30 78.18 3.4M
2023-12-19 77.74 79.18 77.24 78.84 3.8M
2023-12-18 75.90 78.26 75.62 77.74 5.0M
2023-12-15 76.88 78.28 75.56 76.00 7.7M
2023-12-14 78.00 78.38 72.32 75.88 7.9M
2023-12-13 76.06 76.76 75.92 76.24 2.8M
2023-12-12 76.70 78.12 75.76 76.28 3.1M
2023-12-11 76.42 77.00 75.78 76.70 3.1M
2023-12-08 77.22 77.54 75.68 76.58 4.0M
2023-12-07 79.80 79.98 77.24 77.24 4.5M
2023-12-06 81.00 81.18 79.94 80.66 2.8M
2023-12-05 79.22 80.98 79.10 80.48 6.1M
2023-12-04 79.64 80.38 79.06 79.50 3.7M
2023-12-01 78.28 79.64 78.28 79.64 4.9M
2023-11-30 78.42 79.44 77.52 77.58 5.8M
2023-11-29 77.28 78.62 77.16 78.10 3.4M
2023-11-28 76.86 78.36 76.80 77.64 4.4M
2023-11-27 75.00 76.96 74.94 76.86 3.3M
2023-11-24 74.66 75.22 74.16 75.06 2.5M
2023-11-23 74.40 76.42 74.40 74.84 3.6M
2023-11-22 73.80 75.62 73.80 74.30 3.7M
2023-11-21 73.38 75.12 73.38 73.70 3.9M
2023-11-20 72.48 73.48 72.16 73.32 2.3M
2023-11-17 71.34 72.56 71.28 72.48 2.6M
2023-11-16 71.54 72.30 71.16 71.22 2.8M
2023-11-15 71.40 72.34 70.90 71.92 3.9M
2023-11-14 68.82 71.44 68.76 71.36 4.2M
2023-11-13 69.46 70.00 67.46 68.82 5.3M
2023-11-10 69.88 70.44 68.72 69.46 2.8M
2023-11-09 68.60 70.32 68.54 69.88 3.3M
2023-11-08 68.50 69.66 67.74 68.74 4.3M
2023-11-07 69.00 69.60 68.24 68.50 3.1M
2023-11-06 70.10 70.60 68.14 69.16 4.6M
2023-11-03 68.42 69.56 68.14 69.18 2.5M
2023-11-02 65.50 68.48 65.50 68.22 4.5M
2023-11-01 65.00 66.42 64.60 65.06 4.9M
2023-10-31 63.46 64.92 62.82 64.72 4.6M
2023-10-30 63.24 64.10 62.52 63.52 4.5M
2023-10-27 61.48 63.04 61.22 63.04 5.2M
2023-10-26 58.38 61.70 58.32 60.84 7.5M
2023-10-25 57.30 59.14 56.86 57.92 6.1M
2023-10-24 53.34 55.46 52.96 54.94 3.3M
2023-10-23 54.20 54.26 52.56 53.06 4.5M
2023-10-20 56.00 56.16 54.46 54.46 3.8M
2023-10-19 56.98 57.52 56.14 56.56 3.3M
2023-10-18 60.24 60.24 56.34 57.28 5.1M
2023-10-17 61.00 61.00 58.08 60.58 4.0M
2023-10-16 60.12 62.16 60.10 61.40 4.3M
2023-10-13 60.00 60.34 59.52 59.72 1.7M
2023-10-12 61.20 62.12 59.92 60.06 2.5M
2023-10-11 60.56 61.62 60.48 60.96 2.9M
2023-10-10 60.00 61.44 59.10 60.62 3.4M
2023-10-09 58.80 59.44 58.26 58.96 1.8M
2023-10-06 58.28 58.92 57.88 58.90 2.0M
2023-10-05 58.64 58.64 57.90 58.34 1.8M
2023-10-04 58.00 58.96 57.60 58.64 2.7M
2023-10-03 59.54 59.94 58.24 58.38 3.0M
2023-10-02 60.26 61.30 59.48 59.76 3.4M
2023-09-29 58.72 60.24 58.42 60.10 3.0M
2023-09-28 58.10 58.78 57.36 58.78 1.7M
2023-09-27 57.56 58.38 57.28 58.10 1.6M
2023-09-26 57.74 58.32 56.90 57.56 2.8M
2023-09-25 58.34 58.58 56.60 57.74 3.3M
2023-09-22 57.62 59.40 57.42 58.86 2.3M
2023-09-21 58.08 58.74 57.26 57.64 2.6M
2023-09-20 57.50 58.58 56.88 58.42 4.2M
2023-09-19 57.64 57.94 57.10 57.50 2.3M
2023-09-18 58.66 59.08 57.58 57.72 2.3M
2023-09-15 59.28 59.50 58.38 58.72 3.2M
2023-09-14 58.18 59.74 57.44 58.92 3.5M
2023-09-13 59.38 59.64 57.94 57.96 3.9M
2023-09-12 60.00 60.68 59.14 59.50 3.1M
2023-09-11 59.52 60.84 58.96 59.96 3.3M
2023-09-08 58.62 59.38 57.88 59.38 3.1M
2023-09-07 60.86 61.74 58.36 58.62 3.5M
2023-09-06 60.50 61.24 60.32 61.14 1.6M
2023-09-05 60.84 61.32 60.14 60.62 1.9M
2023-09-04 62.50 62.64 60.86 61.02 2.0M
2023-09-01 60.82 62.44 60.48 61.90 2.5M
2023-08-31 60.70 61.66 60.50 60.68 2.8M
2023-08-30 59.88 61.26 59.66 60.70 2.9M
2023-08-29 58.70 59.72 58.26 59.72 2.4M
2023-08-28 59.00 59.10 57.74 58.40 2.6M
2023-08-25 58.62 59.24 58.46 58.62 2.1M
2023-08-24 60.14 60.48 58.48 58.76 3.0M
2023-08-23 60.76 61.08 59.98 60.14 2.0M
2023-08-22 60.16 60.82 59.70 60.36 2.7M
2023-08-21 60.26 60.58 59.36 59.80 2.4M
2023-08-18 60.38 60.88 59.82 60.28 2.7M
2023-08-17 59.96 61.36 59.72 60.94 2.9M
2023-08-16 60.44 62.30 59.92 60.30 5.0M
2023-08-15 61.54 61.98 60.30 60.90 3.1M
2023-08-14 61.24 62.12 60.84 61.64 3.2M
2023-08-11 61.00 61.68 60.88 61.12 2.1M
2023-08-10 62.00 62.44 61.26 61.26 2.8M
2023-08-09 62.00 62.36 61.60 61.80 1.9M
2023-08-08 62.10 62.18 61.08 61.76 3.2M
2023-08-07 62.12 63.08 61.52 62.82 3.5M
2023-08-04 62.28 63.00 61.66 62.58 2.6M
2023-08-03 62.00 62.34 61.28 61.90 3.7M
2023-08-02 62.70 63.42 62.20 62.34 2.6M
2023-08-01 64.26 64.46 62.96 63.26 2.1M
2023-07-31 62.70 64.68 62.04 64.34 3.8M
2023-07-28 62.16 62.90 61.74 62.54 2.6M
2023-07-27 63.06 63.18 61.86 62.18 4.3M
2023-07-26 63.70 63.78 62.50 63.04 3.7M
2023-07-25 63.00 65.08 62.72 63.70 6.2M
2023-07-24 61.62 63.06 60.16 62.28 8.1M
2023-07-21 65.00 65.00 61.12 62.64 17.5M
2023-07-20 72.48 72.90 71.28 72.84 4.2M
2023-07-19 75.00 75.04 71.60 72.56 4.3M
2023-07-18 74.74 75.00 73.42 75.00 3.9M
2023-07-17 74.22 74.86 73.48 74.66 2.8M
2023-07-14 76.06 76.16 74.42 74.86 3.0M
2023-07-13 75.66 76.70 75.08 76.10 3.2M
2023-07-12 73.02 75.92 72.66 75.58 5.2M
2023-07-11 72.70 73.24 71.92 72.88 2.1M
2023-07-10 72.36 72.76 71.02 72.36 2.8M
2023-07-07 72.18 73.48 72.00 72.84 3.3M
2023-07-06 72.16 73.04 71.60 71.96 3.8M
2023-07-05 74.18 74.30 72.42 72.78 5.0M
2023-07-04 75.32 75.32 73.94 74.88 3.0M
2023-07-03 75.00 75.64 74.34 75.30 2.3M
2023-06-30 74.50 75.32 74.08 74.70 2.5M
2023-06-29 74.00 74.36 72.96 73.92 4.4M
2023-06-28 74.70 75.68 73.96 74.54 3.1M
2023-06-27 77.10 77.82 73.34 74.70 6.1M
2023-06-26 75.88 76.98 74.66 76.60 4.3M
2023-06-22 75.90 75.94 74.06 75.90 4.1M
2023-06-21 76.72 77.04 75.90 76.28 4.3M
2023-06-20 76.30 76.96 75.82 76.78 3.3M
2023-06-19 77.60 77.70 76.34 76.50 3.2M
2023-06-16 78.02 78.38 75.88 78.26 8.8M
2023-06-15 78.00 78.88 76.92 77.62 4.2M
2023-06-14 76.70 79.60 76.32 78.52 7.0M
2023-06-13 75.56 76.98 75.56 76.42 5.2M
2023-06-12 75.20 75.34 74.10 75.20 3.5M
2023-06-09 74.78 75.66 74.42 75.16 2.9M
2023-06-08 74.88 75.22 74.24 74.78 3.3M
2023-06-07 74.34 75.30 74.10 74.70 4.4M
2023-06-05 72.80 75.12 72.80 73.86 5.2M
2023-06-02 70.00 73.18 69.90 72.62 5.4M
2023-06-01 67.72 69.42 67.54 69.42 3.5M
2023-05-31 66.00 67.68 65.82 67.16 5.1M
2023-05-30 67.02 67.66 66.24 66.48 3.2M
2023-05-29 67.50 68.16 66.84 67.02 1.3M
2023-05-26 66.48 67.38 66.40 67.24 1.8M
2023-05-25 65.86 66.46 65.50 65.96 2.1M
2023-05-24 66.00 66.26 65.10 65.86 3.9M
2023-05-23 67.20 67.64 66.54 66.60 3.1M
2023-05-22 67.64 67.84 66.54 67.50 1.9M
2023-05-19 68.50 69.36 67.92 67.92 2.8M
2023-05-17 67.04 67.90 66.98 67.86 1.2M
2023-05-16 66.82 67.76 66.50 67.12 2.8M
2023-05-15 66.02 67.74 65.78 67.46 3.2M
2023-05-12 65.16 66.26 63.40 65.94 6.3M
2023-05-11 65.32 66.86 64.60 65.28 4.8M
2023-05-10 68.00 68.72 65.34 65.64 5.8M
2023-05-09 68.28 68.40 66.68 67.88 4.0M
2023-05-08 69.38 69.92 68.52 68.60 2.4M
2023-05-05 67.78 69.36 67.60 69.36 5.2M
2023-05-04 70.00 70.20 67.24 67.40 4.2M
2023-05-03 68.44 70.16 68.00 69.66 3.9M
2023-05-02 69.14 69.22 67.70 68.10 4.1M
2023-04-28 70.54 70.70 68.58 69.12 4.6M
2023-04-27 68.22 71.04 67.96 69.92 8.5M
2023-04-26 65.50 67.98 64.20 67.78 10.1M
2023-04-25 65.50 65.94 63.76 64.14 5.0M
2023-04-24 65.60 66.56 65.16 65.24 3.9M
2023-04-21 66.20 67.40 65.58 65.60 4.2M
2023-04-20 66.74 67.06 64.44 65.94 5.8M
2023-04-19 68.00 68.88 66.38 66.58 10.0M
2023-04-18 77.00 77.00 75.44 76.72 8.0M
2023-04-17 77.62 77.80 76.16 76.98 5.3M
2023-04-14 78.00 78.28 76.42 76.84 5.2M
2023-04-13 76.76 78.16 76.50 77.40 5.4M
2023-04-12 77.00 78.18 76.28 76.74 5.4M
2023-04-11 73.02 76.60 72.80 76.50 6.4M
2023-04-06 71.56 72.56 71.00 71.44 4.2M
2023-04-05 73.44 73.48 70.36 70.48 6.7M
2023-04-04 73.50 75.50 73.18 73.44 4.4M
2023-04-03 73.94 74.20 71.92 72.84 3.4M
2023-03-31 74.70 74.70 73.60 73.92 3.9M
2023-03-30 72.20 74.36 72.12 74.12 4.4M
2023-03-29 69.72 71.34 69.08 71.06 4.0M
2023-03-28 68.28 69.38 67.80 69.20 3.9M
2023-03-27 67.48 68.52 66.50 67.44 3.0M
2023-03-24 67.60 67.60 65.56 66.62 3.9M
2023-03-23 68.08 69.22 67.50 67.86 2.7M
2023-03-22 68.50 68.70 66.56 68.18 3.2M
2023-03-21 67.00 69.74 67.00 68.40 4.1M
2023-03-20 66.06 67.22 62.94 66.60 6.9M
2023-03-17 68.92 70.82 66.60 67.00 16.8M
2023-03-16 68.86 69.56 66.46 68.32 7.6M
2023-03-15 74.32 74.32 68.16 68.16 9.1M
2023-03-14 72.66 75.10 71.82 74.32 5.5M
2023-03-13 74.88 75.24 71.86 73.04 5.1M
2023-03-10 75.00 75.50 74.04 74.70 4.8M
2023-03-09 77.10 77.34 75.66 76.20 3.5M
2023-03-08 76.72 77.82 76.38 77.02 5.0M
2023-03-07 76.80 77.92 76.58 76.80 5.1M
2023-03-06 75.92 77.40 75.50 76.78 5.1M
2023-03-03 74.60 75.92 74.10 75.92 4.3M
2023-03-02 73.00 74.68 72.72 74.58 4.6M
2023-03-01 72.40 73.50 72.30 72.76 4.2M
2023-02-28 71.78 72.38 71.26 71.74 3.9M
2023-02-27 71.18 72.10 70.82 71.88 2.3M
2023-02-24 71.90 71.96 70.30 70.72 3.0M
2023-02-23 71.24 72.18 70.90 71.82 2.6M
2023-02-22 71.52 71.52 70.06 71.06 3.7M
2023-02-21 71.80 72.50 71.00 71.60 3.2M
2023-02-20 71.50 72.32 71.32 71.62 2.9M
2023-02-17 71.68 71.98 70.14 71.46 3.8M
2023-02-16 71.16 71.76 70.80 71.72 3.0M
2023-02-15 70.00 70.94 69.58 70.86 3.2M
2023-02-14 68.98 70.38 68.30 70.10 4.6M
2023-02-13 67.76 68.98 67.64 68.54 3.3M
2023-02-10 67.80 68.42 66.46 67.30 4.1M
2023-02-09 69.34 69.54 67.94 68.06 3.7M
2023-02-08 69.60 69.98 68.94 68.96 4.3M
2023-02-07 68.76 69.54 68.48 68.78 3.9M
2023-02-06 69.62 69.82 68.28 68.74 4.3M
2023-02-03 70.46 70.50 69.00 70.06 6.4M
2023-02-02 70.60 70.78 69.46 70.76 6.8M
2023-02-01 71.02 71.60 69.94 70.48 6.3M
2023-01-31 71.50 71.62 68.86 70.92 8.4M
2023-01-30 72.50 73.48 71.36 71.90 8.7M
2023-01-27 67.90 72.80 67.70 72.26 15.1M
2023-01-26 65.20 66.36 65.20 66.24 6.7M
2023-01-25 64.10 65.44 63.98 64.92 5.8M
2023-01-24 64.46 64.66 63.04 64.10 3.9M
2023-01-23 63.60 64.88 63.60 64.38 5.1M
2023-01-20 62.56 63.26 62.42 63.20 3.1M
2023-01-19 63.70 64.10 62.04 62.04 4.8M
2023-01-18 63.30 64.70 62.84 64.38 5.9M
2023-01-17 62.40 63.20 62.40 62.96 4.0M
2023-01-16 61.54 62.68 61.20 62.40 2.7M
2023-01-13 61.74 62.06 60.88 61.54 3.7M
2023-01-12 61.02 61.80 60.74 61.68 4.7M
2023-01-11 59.82 61.18 59.74 61.00 6.0M
2023-01-10 58.50 59.74 58.00 59.44 5.1M
2023-01-09 58.12 59.06 57.92 58.82 4.6M
2023-01-05 55.60 57.22 55.18 57.12 3.5M
2023-01-04 55.84 55.90 54.98 55.60 2.9M
2023-01-03 55.96 56.48 55.46 55.62 2.8M
2023-01-02 54.76 56.02 54.76 55.96 2.5M