Stora Enso

STEr
🏛️ 瑞典 →
104.80
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
2023-12-29 139.40 140.00 138.70 139.10 0.1M
2023-12-28 140.70 140.70 138.50 139.40 0.1M
2023-12-27 139.80 140.90 139.20 139.50 0.2M
2023-12-22 139.70 140.30 138.90 140.00 0.1M
2023-12-21 139.50 140.20 138.80 139.70 0.1M
2023-12-20 140.50 141.70 139.80 140.10 0.2M
2023-12-19 140.00 143.80 139.70 140.50 0.5M
2023-12-18 139.50 141.10 137.60 138.00 0.2M
2023-12-15 137.00 140.70 137.00 139.50 0.3M
2023-12-14 133.90 136.70 133.80 135.80 0.3M
2023-12-13 132.10 134.20 130.80 132.20 0.2M
2023-12-12 133.10 134.20 127.40 133.00 1.0M
2023-12-11 135.00 136.50 134.00 136.30 0.2M
2023-12-08 133.00 135.80 132.70 135.40 0.2M
2023-12-07 132.60 133.90 129.50 133.00 0.5M
2023-12-06 131.80 135.00 131.80 134.00 0.2M
2023-12-05 132.90 132.90 129.90 132.00 0.4M
2023-12-04 136.00 136.10 132.50 133.10 0.2M
2023-12-01 136.00 138.70 135.10 136.10 0.1M
2023-11-30 136.20 137.20 134.20 136.00 0.2M
2023-11-29 133.30 136.60 132.60 136.20 0.2M
2023-11-28 132.10 134.90 131.40 133.80 0.2M
2023-11-27 133.10 133.10 130.40 132.20 0.2M
2023-11-24 133.70 134.30 132.20 133.60 0.2M
2023-11-23 133.50 134.90 132.50 134.30 0.2M
2023-11-22 136.20 137.40 132.80 133.60 0.4M
2023-11-21 137.50 139.10 136.10 136.10 0.2M
2023-11-20 140.00 140.20 137.70 138.00 0.2M
2023-11-17 138.70 140.70 137.60 140.00 0.2M
2023-11-16 139.80 140.20 137.00 137.10 0.2M
2023-11-15 141.50 143.80 139.80 140.30 0.4M
2023-11-14 137.40 142.00 136.40 141.50 0.2M
2023-11-13 139.00 139.90 136.60 137.40 0.2M
2023-11-10 140.90 141.70 137.80 138.80 0.3M
2023-11-09 140.00 142.80 138.60 142.70 0.2M
2023-11-08 138.00 140.70 136.90 140.00 0.2M
2023-11-07 139.40 140.30 137.80 138.20 0.1M
2023-11-06 137.00 140.50 136.90 140.00 0.1M
2023-11-03 138.00 138.50 136.10 137.30 0.1M
2023-11-02 134.50 137.90 134.50 137.60 0.2M
2023-11-01 133.50 135.10 132.60 133.90 0.5M
2023-10-31 133.10 134.00 131.90 133.50 0.1M
2023-10-30 130.40 132.60 130.40 132.40 0.1M
2023-10-27 128.70 132.60 128.00 130.50 0.2M
2023-10-26 129.30 129.30 125.80 128.70 1.2M
2023-10-25 130.50 133.10 128.10 129.30 1.3M
2023-10-24 125.40 132.60 125.30 131.70 1.9M
2023-10-23 125.50 127.10 123.50 123.90 0.2M
2023-10-20 130.50 130.80 125.40 125.40 0.5M
2023-10-19 134.40 135.30 131.50 131.80 0.4M
2023-10-18 137.80 137.90 134.20 135.40 0.3M
2023-10-17 139.40 139.40 137.10 137.80 0.2M
2023-10-16 141.50 142.40 139.90 140.60 0.1M
2023-10-13 142.50 142.80 140.10 140.50 0.2M
2023-10-12 145.50 146.90 142.70 142.80 0.3M
2023-10-11 140.50 144.70 139.50 143.60 0.4M
2023-10-10 139.00 141.40 138.80 139.80 0.2M
2023-10-09 136.40 137.40 135.60 137.40 0.1M
2023-10-06 132.70 136.60 132.10 136.60 0.1M
2023-10-05 132.60 132.90 131.20 132.30 0.1M
2023-10-04 129.00 133.10 128.70 131.70 0.3M
2023-10-03 134.70 135.00 129.40 129.40 0.4M
2023-10-02 137.90 139.80 134.80 134.80 0.1M
2023-09-29 136.00 138.00 135.90 137.00 0.1M
2023-09-28 134.30 136.70 134.20 136.20 0.1M
2023-09-27 136.80 136.90 134.10 134.20 0.1M
2023-09-26 136.90 138.00 136.00 137.10 0.1M
2023-09-25 134.90 137.30 134.90 137.10 0.2M
2023-09-22 137.00 137.30 133.20 136.00 0.4M
2023-09-21 139.70 142.00 138.60 139.50 0.2M
2023-09-20 142.00 142.00 137.00 140.10 0.5M
2023-09-19 145.10 145.80 140.50 141.10 0.4M
2023-09-18 144.80 145.80 144.40 145.10 0.1M
2023-09-15 144.10 147.60 143.50 144.80 0.2M
2023-09-14 140.60 142.90 140.30 142.80 0.2M
2023-09-13 138.70 141.10 137.50 140.30 0.1M
2023-09-12 138.90 139.10 137.20 138.10 0.1M
2023-09-11 135.80 138.90 135.80 138.90 0.2M
2023-09-08 138.10 138.30 135.50 135.70 0.2M
2023-09-07 140.00 141.90 137.70 138.20 0.3M
2023-09-06 139.60 139.80 137.80 139.00 0.2M
2023-09-05 140.60 141.90 138.80 139.60 0.4M
2023-09-04 142.00 142.90 140.00 140.60 0.4M
2023-09-01 139.00 141.90 138.90 141.30 0.2M
2023-08-31 141.40 142.40 139.20 139.70 0.2M
2023-08-30 138.30 141.70 138.30 140.60 0.2M
2023-08-29 134.90 138.90 134.80 138.30 0.2M
2023-08-28 132.80 135.20 132.80 134.80 0.1M
2023-08-25 129.50 132.90 129.50 132.50 0.1M
2023-08-24 133.10 134.50 130.60 130.70 0.1M
2023-08-23 132.50 134.00 132.10 133.00 0.1M
2023-08-22 131.10 133.40 130.90 132.50 0.2M
2023-08-21 127.90 131.50 127.90 130.00 0.2M
2023-08-18 127.60 128.50 126.50 127.70 0.3M
2023-08-17 125.60 128.10 125.60 127.80 0.4M
2023-08-16 125.70 126.90 125.00 125.60 0.1M
2023-08-15 126.70 126.70 125.20 125.70 0.1M
2023-08-14 127.00 129.70 126.50 126.70 0.1M
2023-08-11 129.00 129.50 127.70 128.20 0.1M
2023-08-10 128.90 129.90 128.20 128.70 0.0M
2023-08-09 127.00 129.00 127.00 128.20 0.1M
2023-08-08 127.70 127.90 126.60 126.70 0.1M
2023-08-07 129.40 129.60 127.80 128.70 0.1M
2023-08-04 127.90 130.00 126.90 129.70 0.1M
2023-08-03 127.60 128.50 126.20 127.40 0.2M
2023-08-02 130.10 130.10 127.70 128.30 0.1M
2023-08-01 131.00 131.60 128.60 130.60 0.6M
2023-07-31 128.00 130.20 126.90 129.00 0.1M
2023-07-28 128.90 129.70 126.50 128.00 0.1M
2023-07-27 127.00 131.20 126.60 128.90 0.2M
2023-07-26 124.50 127.90 124.20 127.30 0.4M
2023-07-25 117.00 125.90 115.40 125.40 0.8M
2023-07-24 116.10 117.70 114.40 117.10 1.2M
2023-07-21 119.60 126.30 117.30 117.30 2.3M
2023-07-20 132.70 134.60 130.90 130.90 0.2M
2023-07-19 131.20 133.00 130.50 132.60 0.1M
2023-07-18 130.60 131.60 129.60 131.20 0.1M
2023-07-17 130.80 131.30 129.20 130.60 0.1M
2023-07-14 132.10 132.40 130.80 131.60 0.1M
2023-07-13 132.50 134.50 131.90 132.10 0.2M
2023-07-12 129.30 133.10 129.10 132.70 0.2M
2023-07-11 130.10 130.10 128.70 129.30 0.1M
2023-07-10 128.50 129.80 127.70 129.20 0.1M
2023-07-07 127.60 129.50 126.80 129.00 0.2M
2023-07-06 131.40 132.40 127.10 127.60 0.2M
2023-07-05 129.90 131.80 129.00 131.40 0.2M
2023-07-04 127.80 131.30 127.40 130.60 0.2M
2023-07-03 125.30 128.50 125.10 127.80 0.2M
2023-06-30 126.00 126.60 124.70 125.10 0.3M
2023-06-29 125.00 125.70 123.50 125.40 0.2M
2023-06-28 123.50 125.90 122.50 125.00 0.2M
2023-06-27 124.00 124.00 120.40 122.80 0.3M
2023-06-26 123.20 124.10 121.30 124.00 0.2M
2023-06-22 124.30 126.60 123.20 123.90 0.5M
2023-06-21 130.50 130.50 124.20 124.80 0.5M
2023-06-20 133.10 133.40 130.40 130.90 0.2M
2023-06-19 136.70 136.70 133.10 133.10 0.3M
2023-06-16 139.20 140.60 135.30 137.40 0.4M
2023-06-15 143.20 143.60 136.10 140.40 0.7M
2023-06-14 142.10 146.00 141.80 143.30 0.2M
2023-06-13 143.40 144.60 142.30 142.70 0.2M
2023-06-12 144.50 145.50 142.70 142.90 0.2M
2023-06-09 145.80 145.80 143.60 144.50 0.2M
2023-06-08 145.00 147.40 145.00 145.60 0.3M
2023-06-07 148.00 148.20 144.70 145.00 0.2M
2023-06-05 145.70 147.50 143.60 147.10 0.5M
2023-06-02 140.40 143.70 140.40 143.20 0.3M
2023-06-01 138.60 139.80 137.40 139.50 0.9M
2023-05-31 139.90 139.90 137.10 137.40 0.3M
2023-05-30 140.20 142.30 139.60 140.10 0.2M
2023-05-29 140.00 142.00 139.60 139.70 0.1M
2023-05-26 137.50 139.60 137.50 139.00 0.1M
2023-05-25 140.00 140.60 136.30 136.90 0.6M
2023-05-24 137.40 138.60 136.60 137.30 0.3M
2023-05-23 133.00 140.00 132.90 138.60 0.9M
2023-05-22 133.20 133.60 132.20 132.70 0.1M
2023-05-19 132.20 134.70 132.20 133.60 0.1M
2023-05-17 132.80 133.70 130.80 131.00 0.0M
2023-05-16 133.10 133.90 132.50 132.60 0.1M
2023-05-15 131.80 133.40 131.60 133.10 0.2M
2023-05-12 132.50 134.90 131.00 131.80 0.2M
2023-05-11 133.10 135.00 132.90 133.20 0.2M
2023-05-10 132.80 134.00 132.10 132.30 0.1M
2023-05-09 136.30 136.30 131.50 131.80 0.2M
2023-05-08 135.00 136.80 134.20 136.30 0.2M
2023-05-05 132.70 135.40 132.00 135.10 0.4M
2023-05-04 133.30 134.00 131.60 132.70 0.2M
2023-05-03 131.80 133.90 131.70 133.70 0.2M
2023-05-02 131.50 133.70 131.10 131.50 0.3M
2023-04-28 127.80 130.70 127.60 130.00 0.2M
2023-04-27 126.70 128.30 126.70 127.60 0.2M
2023-04-26 125.00 129.00 124.00 126.70 0.3M
2023-04-25 124.50 129.30 123.00 126.10 0.5M
2023-04-24 125.00 127.50 124.60 127.10 0.2M
2023-04-21 129.00 129.90 125.00 125.00 0.5M
2023-04-20 124.70 131.40 123.60 129.70 2.1M
2023-04-19 131.30 132.70 131.00 131.70 0.1M
2023-04-18 132.60 132.70 130.00 131.60 0.2M
2023-04-17 131.30 133.90 131.30 132.80 0.3M
2023-04-14 132.20 133.00 130.00 130.90 0.6M
2023-04-13 131.20 132.30 130.30 132.10 0.2M
2023-04-12 133.70 133.70 129.30 130.50 0.6M
2023-04-11 136.00 136.80 133.50 136.00 0.4M
2023-04-06 131.80 133.70 131.70 133.00 0.1M
2023-04-05 133.70 133.90 131.50 131.80 0.2M
2023-04-04 135.80 136.60 133.50 133.70 0.3M
2023-04-03 135.40 136.00 134.30 135.80 0.2M
2023-03-31 136.50 136.50 133.00 134.70 0.3M
2023-03-30 133.70 137.50 133.70 135.80 0.3M
2023-03-29 134.30 134.70 132.50 133.30 0.2M
2023-03-28 131.10 132.50 130.50 132.00 0.2M
2023-03-27 134.60 134.60 130.50 130.80 0.2M
2023-03-24 134.60 134.60 131.40 133.00 0.2M
2023-03-23 131.70 134.90 131.10 133.10 0.6M
2023-03-22 130.40 130.40 127.10 128.60 0.3M
2023-03-21 129.10 131.50 128.50 129.40 0.2M
2023-03-20 126.60 127.40 123.20 127.30 0.7M
2023-03-17 131.70 134.40 125.60 126.60 0.6M
2023-03-16 138.60 139.70 135.60 137.60 0.4M
2023-03-15 142.00 142.00 137.40 138.50 0.6M
2023-03-14 142.70 143.70 141.70 142.00 0.2M
2023-03-13 144.00 145.10 140.80 142.70 0.5M
2023-03-10 146.70 146.70 143.70 144.60 0.3M
2023-03-09 150.50 150.50 147.40 148.00 0.2M
2023-03-08 148.70 150.50 147.80 150.40 0.1M
2023-03-07 149.40 151.00 148.70 148.90 0.1M
2023-03-06 152.10 152.10 149.00 149.40 0.2M
2023-03-03 151.50 152.00 150.70 151.80 0.2M
2023-03-02 150.00 151.20 149.10 151.10 0.2M
2023-03-01 148.40 152.00 148.40 151.20 0.4M
2023-02-28 145.10 148.20 143.80 148.10 0.3M
2023-02-27 144.10 146.10 144.00 145.50 0.1M
2023-02-24 146.10 148.00 143.40 143.50 0.2M
2023-02-23 147.70 148.50 145.80 146.10 0.2M
2023-02-22 147.50 148.00 146.60 147.70 0.1M
2023-02-21 150.50 151.10 148.40 148.50 0.1M
2023-02-20 150.00 152.30 150.00 150.50 0.4M
2023-02-17 150.60 152.30 150.30 150.40 0.2M
2023-02-16 152.00 153.40 151.20 151.90 0.7M
2023-02-15 154.50 154.50 150.20 151.40 0.4M
2023-02-14 155.00 156.70 152.70 154.50 0.2M
2023-02-13 150.00 154.00 149.50 153.10 0.1M
2023-02-10 154.10 154.10 149.10 149.70 0.4M
2023-02-09 157.40 157.90 153.80 154.10 0.2M
2023-02-08 159.10 159.90 156.30 157.00 0.3M
2023-02-07 161.90 163.20 159.10 159.50 0.5M
2023-02-06 161.50 163.40 158.40 161.90 0.2M
2023-02-03 158.90 162.00 157.30 161.50 0.7M
2023-02-02 152.90 160.50 152.90 159.70 0.6M
2023-02-01 149.40 154.10 149.00 152.90 0.7M
2023-01-31 147.50 149.80 144.50 149.10 1.8M
2023-01-30 151.20 153.00 151.20 152.80 0.2M
2023-01-27 155.70 155.70 150.30 152.20 0.5M
2023-01-26 155.60 156.80 154.50 156.60 0.1M
2023-01-25 156.00 156.80 153.20 154.50 0.1M
2023-01-24 156.30 157.00 155.30 155.80 0.2M
2023-01-23 153.20 157.90 153.20 156.40 0.4M
2023-01-20 155.70 155.90 152.70 153.00 0.2M
2023-01-19 155.90 157.90 154.10 154.70 0.2M
2023-01-18 157.50 157.70 156.20 156.80 0.2M
2023-01-17 158.80 159.50 157.00 157.50 0.2M
2023-01-16 158.40 160.20 157.90 158.80 0.1M
2023-01-13 159.80 160.00 155.70 158.40 0.2M
2023-01-12 158.80 160.90 157.90 160.40 0.5M
2023-01-11 156.70 158.40 155.00 157.90 0.2M
2023-01-10 157.60 157.80 156.30 156.60 0.2M
2023-01-09 157.50 159.70 155.60 158.70 0.4M
2023-01-05 149.80 153.80 149.10 153.20 0.1M
2023-01-04 149.40 153.00 149.30 151.60 0.4M
2023-01-03 151.30 151.40 148.70 148.80 0.2M
2023-01-02 147.80 151.30 147.80 151.30 0.2M