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
2025-10-03 60.06 63.52 60.02 63.52 8.8M
2025-10-02 59.76 60.20 58.20 59.16 4.6M
2025-10-01 54.44 60.96 54.12 59.52 12.5M
2025-09-30 54.60 54.64 53.58 54.60 3.5M
2025-09-29 54.00 54.80 53.48 54.58 3.3M
2025-09-26 52.82 54.12 52.82 53.74 6.2M
2025-09-25 53.52 53.70 52.38 52.50 4.8M
2025-09-24 53.90 53.90 53.26 53.46 2.5M
2025-09-23 53.06 54.74 53.06 53.92 3.1M
2025-09-22 52.54 53.32 52.54 53.08 2.8M
2025-09-19 53.14 53.80 52.22 52.52 5.7M
2025-09-18 53.12 53.48 52.60 53.14 2.8M
2025-09-17 53.48 53.82 52.78 53.38 3.5M
2025-09-16 53.30 53.92 52.96 53.54 2.8M
2025-09-15 52.92 53.48 52.68 53.34 2.2M
2025-09-12 53.32 54.34 52.64 52.92 2.2M
2025-09-11 53.16 53.38 52.72 53.12 1.6M
2025-09-10 52.48 53.36 52.18 53.06 2.9M
2025-09-09 53.02 53.56 52.42 52.44 2.0M
2025-09-08 53.04 53.66 52.22 52.82 1.9M
2025-09-05 52.62 53.66 52.62 53.00 2.1M
2025-09-04 51.88 52.54 51.54 52.52 2.2M
2025-09-03 52.46 53.36 51.60 51.68 3.8M
2025-09-02 53.28 53.28 52.26 52.36 2.3M
2025-09-01 53.72 54.20 53.16 53.30 1.6M
2025-08-29 54.32 54.82 53.54 53.66 2.4M
2025-08-28 54.84 55.52 54.16 54.30 3.0M
2025-08-27 55.34 55.68 54.50 54.50 2.7M
2025-08-26 55.62 55.94 54.94 55.36 2.4M
2025-08-25 55.66 55.94 55.08 55.72 2.3M
2025-08-22 54.84 55.66 54.36 55.66 4.7M
2025-08-21 55.94 55.98 54.76 54.76 2.7M
2025-08-20 56.40 56.48 55.66 56.02 1.8M
2025-08-19 55.04 56.72 55.00 56.60 2.8M
2025-08-18 55.68 55.76 54.68 55.08 1.8M
2025-08-15 55.72 56.34 55.60 55.70 1.5M
2025-08-14 55.50 55.76 55.12 55.50 1.9M
2025-08-13 56.44 56.66 55.38 55.88 1.8M
2025-08-12 55.64 56.52 55.64 56.32 1.7M
2025-08-11 56.40 56.86 55.30 55.30 1.9M
2025-08-08 55.76 56.42 55.56 56.24 2.1M
2025-08-07 54.06 56.18 54.06 55.32 3.2M
2025-08-06 54.14 54.84 53.44 54.00 3.8M
2025-08-05 54.52 54.94 53.98 53.98 2.8M
2025-08-04 55.00 55.68 53.92 54.28 2.8M
2025-08-01 55.34 56.04 54.90 55.00 1.9M
2025-07-31 56.66 56.84 55.22 55.50 4.0M
2025-07-30 57.14 57.58 56.44 57.58 3.6M
2025-07-29 57.16 57.16 57.16 57.16 2.2M
2025-07-28 58.50 59.04 57.30 57.50 2.4M
2025-07-25 56.70 57.94 56.42 57.86 3.5M
2025-07-24 58.26 59.08 56.46 57.04 6.8M
2025-07-23 58.00 61.12 56.40 58.12 11.0M
2025-07-22 63.64 63.92 62.36 63.92 4.0M
2025-07-21 60.96 64.28 60.96 63.64 6.3M
2025-07-18 61.70 61.70 59.30 60.38 4.0M
2025-07-17 60.18 61.80 60.12 61.62 3.0M
2025-07-16 60.00 60.34 59.20 59.62 1.8M
2025-07-15 60.48 61.18 60.26 60.44 1.8M
2025-07-14 60.50 60.98 60.02 60.50 1.6M
2025-07-11 60.62 61.02 60.46 60.84 1.7M
2025-07-10 59.50 61.36 59.48 60.84 3.1M
2025-07-09 58.32 59.38 57.80 59.08 2.4M
2025-07-08 57.44 58.32 56.88 58.32 3.5M
2025-07-07 55.92 57.60 55.62 57.44 2.0M
2025-07-04 56.20 56.36 55.84 56.14 2.0M
2025-07-03 58.10 58.18 56.42 56.54 2.2M
2025-07-02 55.82 59.04 55.56 57.92 4.7M
2025-07-01 55.76 55.80 54.88 55.18 2.6M
2025-06-30 55.98 56.52 55.28 55.88 2.1M
2025-06-27 55.58 55.96 55.38 55.96 2.1M
2025-06-26 54.60 55.12 54.02 54.88 3.4M
2025-06-25 55.18 55.96 54.40 54.56 2.1M
2025-06-24 57.40 57.58 54.94 54.96 4.3M
2025-06-23 54.70 56.54 54.54 56.34 2.3M
2025-06-19 56.06 56.52 54.58 54.70 3.2M
2025-06-18 56.10 56.88 56.08 56.82 2.4M
2025-06-17 56.36 56.44 55.38 56.28 1.9M
2025-06-16 57.40 58.08 56.36 56.58 3.1M
2025-06-13 56.68 57.90 56.50 57.10 3.4M
2025-06-12 57.32 57.98 56.68 57.98 3.9M
2025-06-11 59.22 59.62 57.60 57.80 4.8M
2025-06-10 58.12 59.40 57.76 59.40 3.0M
2025-06-09 59.58 59.64 57.70 58.32 3.1M
2025-06-05 59.94 60.30 59.00 59.58 3.1M
2025-06-04 59.98 60.94 59.56 59.84 3.4M
2025-06-03 60.94 60.94 59.50 59.50 3.5M
2025-06-02 56.62 61.44 56.62 61.28 7.5M
2025-05-30 57.50 57.78 56.60 56.90 3.6M
2025-05-28 58.18 58.46 57.76 57.88 1.6M
2025-05-27 58.08 58.34 57.46 58.34 2.7M
2025-05-26 57.54 58.50 57.38 58.02 2.8M
2025-05-23 57.06 57.92 55.06 56.56 3.5M
2025-05-22 58.20 58.70 56.56 56.66 4.1M
2025-05-21 58.84 58.86 57.84 58.46 2.7M
2025-05-20 58.38 58.96 57.24 58.84 4.1M
2025-05-19 58.34 59.16 57.64 58.34 3.2M
2025-05-16 59.40 59.44 58.04 58.30 3.3M
2025-05-15 59.28 59.50 58.16 59.30 3.3M
2025-05-14 59.80 60.90 59.56 59.78 3.3M
2025-05-13 60.30 60.98 59.72 59.76 3.0M
2025-05-12 60.20 61.74 59.74 60.28 5.1M
2025-05-09 60.18 60.30 57.88 58.82 3.2M
2025-05-08 61.12 61.22 59.26 60.02 3.8M
2025-05-07 61.48 61.94 60.56 61.12 2.6M
2025-05-06 62.00 62.20 60.34 61.48 2.8M
2025-05-05 63.34 63.40 61.86 62.08 2.6M
2025-05-02 61.00 63.40 60.74 62.94 5.9M
2025-04-30 60.94 60.96 58.60 60.06 5.3M
2025-04-29 62.00 64.00 60.76 62.96 6.6M
2025-04-28 59.86 61.40 59.86 60.90 3.6M
2025-04-25 59.96 61.00 59.30 59.82 2.3M
2025-04-24 59.24 59.94 58.14 59.64 2.6M
2025-04-23 58.34 60.12 58.20 59.08 3.3M
2025-04-22 57.38 58.56 57.16 58.32 2.5M
2025-04-17 57.76 58.30 57.02 57.64 1.0M
2025-04-16 57.62 58.02 56.50 57.92 2.4M
2025-04-15 58.56 59.42 58.02 58.46 3.6M
2025-04-14 57.32 59.02 56.54 58.36 3.9M
2025-04-11 54.98 55.78 53.12 55.32 3.9M
2025-04-10 60.86 61.20 54.32 54.56 6.8M
2025-04-09 52.00 53.58 50.92 52.42 4.4M
2025-04-08 53.84 55.60 52.76 54.02 5.2M
2025-04-07 49.49 54.14 49.21 51.96 8.7M
2025-04-04 56.72 57.22 52.88 54.46 6.2M
2025-04-03 60.84 62.14 57.68 57.86 4.4M
2025-04-02 62.32 63.26 62.10 62.96 2.4M
2025-04-01 61.60 63.62 61.14 63.06 3.4M
2025-03-31 62.00 62.20 60.54 60.90 4.0M
2025-03-28 63.78 64.34 62.36 62.62 4.6M
2025-03-27 65.10 65.54 63.50 64.48 3.7M
2025-03-26 67.98 68.18 65.52 65.76 3.6M
2025-03-25 68.44 68.72 67.20 67.76 3.8M
2025-03-24 70.52 71.30 68.24 68.56 4.2M
2025-03-21 69.34 70.70 68.34 69.44 5.7M
2025-03-20 70.50 70.92 69.00 70.16 3.0M
2025-03-19 71.84 72.22 70.34 71.00 5.1M
2025-03-18 69.50 71.98 69.38 71.98 7.6M
2025-03-17 69.02 70.28 68.44 68.68 6.9M
2025-03-14 67.18 68.90 66.80 68.52 6.4M
2025-03-13 63.68 66.42 63.54 66.20 5.0M
2025-03-12 66.72 66.90 62.58 62.90 6.0M
2025-03-11 65.42 67.40 64.14 66.36 5.5M
2025-03-10 66.60 67.50 65.56 65.56 4.7M
2025-03-07 68.48 68.48 66.22 66.22 5.7M
2025-03-06 68.50 69.90 67.40 68.80 6.8M
2025-03-05 65.82 67.46 65.38 67.34 6.3M
2025-03-04 66.22 66.78 63.78 63.82 6.4M
2025-03-03 64.70 68.90 64.56 67.00 8.0M
2025-02-28 64.00 64.68 63.16 64.58 4.1M
2025-02-27 64.90 65.12 64.38 64.54 3.0M
2025-02-26 63.90 65.68 63.88 64.86 5.1M
2025-02-25 63.00 64.06 62.46 63.72 5.4M
2025-02-24 64.00 64.64 63.24 63.34 4.0M
2025-02-21 63.16 64.80 63.16 64.00 6.3M
2025-02-20 62.00 63.84 61.92 63.02 5.2M
2025-02-19 63.10 64.04 61.56 61.98 4.9M
2025-02-18 62.84 63.08 62.20 62.90 4.1M
2025-02-17 61.76 62.98 61.36 62.82 5.6M
2025-02-14 60.30 63.10 59.88 61.56 9.9M
2025-02-13 58.00 60.18 57.90 59.96 7.0M
2025-02-12 57.64 57.86 56.92 57.10 2.8M
2025-02-11 57.46 58.16 56.92 57.64 4.7M
2025-02-10 56.30 58.10 55.88 57.60 6.2M
2025-02-07 57.16 57.16 55.76 55.76 3.5M
2025-02-06 55.36 57.48 55.20 57.12 6.0M
2025-02-05 54.16 55.08 53.80 54.82 3.9M
2025-02-04 54.10 54.42 52.66 54.02 4.2M
2025-02-03 51.16 54.86 50.50 54.10 9.3M
2025-01-31 53.10 53.20 52.08 52.52 4.1M
2025-01-30 50.68 53.08 50.46 53.06 8.3M
2025-01-29 50.02 50.78 47.25 50.18 12.6M
2025-01-28 47.11 48.68 47.03 48.58 5.8M
2025-01-27 46.50 47.41 46.22 47.20 3.3M
2025-01-24 46.51 47.73 46.09 46.72 2.9M
2025-01-23 44.25 46.18 44.20 45.91 4.0M
2025-01-22 45.42 45.64 43.96 44.31 4.0M
2025-01-21 45.21 45.85 44.50 45.72 2.9M
2025-01-20 44.27 45.32 44.04 45.10 3.3M
2025-01-17 43.97 44.62 43.84 44.25 3.1M
2025-01-16 43.90 44.18 43.52 43.82 2.1M
2025-01-15 42.48 43.88 42.30 43.51 3.0M
2025-01-14 43.30 43.67 42.24 42.33 3.3M
2025-01-13 42.25 43.02 42.10 42.89 2.6M
2025-01-10 42.70 43.06 42.20 42.25 2.9M
2025-01-09 42.95 43.52 42.64 42.64 3.1M
2025-01-08 44.23 44.34 42.73 42.99 3.8M
2025-01-07 44.07 45.09 43.86 44.26 3.7M
2025-01-03 44.15 44.30 43.48 43.81 2.9M
2025-01-02 44.46 45.59 43.93 44.22 2.9M