Sweco A

SWECa
🏛️ 瑞典 →
157.00
最后更新: 2025-10-01
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
2025-10-01 166.00 166.00 156.50 157.00 0.0M
2025-09-30 155.50 156.50 154.00 156.50 0.0M
2025-09-29 154.00 155.00 152.00 152.00 0.0M
2025-09-26 149.50 153.00 149.50 152.50 0.0M
2025-09-25 154.00 154.00 148.50 151.00 0.0M
2025-09-24 155.50 156.00 153.50 153.50 0.0M
2025-09-23 156.50 158.00 156.00 156.00 0.0M
2025-09-22 158.50 158.50 156.50 156.50 0.0M
2025-09-19 165.00 165.00 158.50 159.50 0.0M
2025-09-18 165.00 165.00 164.00 165.00 0.0M
2025-09-17 165.00 165.50 164.00 165.50 0.0M
2025-09-16 168.50 168.50 164.50 164.50 0.0M
2025-09-15 166.50 168.50 166.50 168.50 0.0M
2025-09-12 167.00 167.00 165.00 166.00 0.0M
2025-09-11 163.00 166.50 163.00 166.50 0.0M
2025-09-10 164.50 166.50 164.50 165.50 0.0M
2025-09-09 164.00 164.50 162.00 164.00 0.0M
2025-09-08 162.00 164.00 162.00 162.50 0.0M
2025-09-05 162.00 163.50 161.00 163.50 0.0M
2025-09-04 158.50 161.00 158.50 161.00 0.0M
2025-09-03 159.00 159.50 157.00 158.50 0.0M
2025-09-02 160.00 162.00 159.50 161.00 0.0M
2025-09-01 158.50 159.50 157.00 159.50 0.0M
2025-08-29 161.00 161.00 157.50 159.50 0.0M
2025-08-28 161.50 164.00 161.50 163.00 0.0M
2025-08-27 161.50 162.50 157.50 162.50 0.0M
2025-08-26 163.00 163.00 161.50 161.50 0.0M
2025-08-25 166.50 166.50 163.00 164.00 0.0M
2025-08-22 164.00 165.50 163.00 165.50 0.0M
2025-08-21 164.50 165.50 162.50 162.50 0.0M
2025-08-20 165.00 166.50 163.50 163.50 0.0M
2025-08-19 159.00 167.50 159.00 164.00 0.0M
2025-08-18 158.50 159.00 156.00 156.50 0.0M
2025-08-15 158.50 160.00 158.00 158.50 0.0M
2025-08-14 155.00 157.50 155.00 157.00 0.0M
2025-08-13 158.50 158.50 155.00 157.00 0.0M
2025-08-12 157.50 157.50 154.50 157.00 0.0M
2025-08-11 155.50 158.00 154.50 154.50 0.0M
2025-08-08 156.50 157.00 155.50 156.00 0.0M
2025-08-07 154.00 157.00 154.00 157.00 0.0M
2025-08-06 164.00 164.00 152.50 154.00 0.0M
2025-08-05 153.00 155.50 153.00 154.50 0.0M
2025-08-04 150.50 152.50 150.00 150.50 0.0M
2025-08-01 163.00 163.00 150.50 152.50 0.0M
2025-07-31 157.00 157.00 153.50 155.50 0.0M
2025-07-30 155.50 159.50 155.00 155.00 0.0M
2025-07-29 155.50 155.50 155.50 155.50 0.0M
2025-07-28 150.50 155.50 150.50 155.50 0.0M
2025-07-25 152.00 152.00 150.00 150.50 0.0M
2025-07-24 152.00 153.00 151.00 151.50 0.0M
2025-07-23 149.50 151.50 148.50 150.50 0.0M
2025-07-22 152.00 152.50 149.00 149.50 0.0M
2025-07-21 153.50 155.00 151.00 151.00 0.0M
2025-07-18 159.50 159.50 152.50 154.00 0.0M
2025-07-17 163.50 163.50 157.00 159.50 0.0M
2025-07-16 168.50 168.50 154.50 155.00 0.0M
2025-07-15 166.00 170.00 166.00 166.50 0.0M
2025-07-14 169.00 169.00 165.50 165.50 0.0M
2025-07-11 169.50 169.50 167.50 169.50 0.0M
2025-07-10 168.00 169.00 167.50 169.00 0.0M
2025-07-09 166.50 167.50 165.00 167.50 0.0M
2025-07-08 166.50 168.00 164.00 166.00 0.0M
2025-07-07 165.00 168.50 165.00 168.00 0.0M
2025-07-04 166.00 167.00 164.50 165.50 0.0M
2025-07-03 162.50 168.50 162.50 167.00 0.0M
2025-07-02 163.00 164.50 161.50 161.50 0.0M
2025-07-01 164.50 164.50 162.00 163.50 0.0M
2025-06-30 166.50 166.50 164.00 164.00 0.0M
2025-06-27 160.50 165.00 160.50 164.50 0.0M
2025-06-26 161.50 162.00 159.00 161.00 0.0M
2025-06-25 162.50 163.00 159.00 161.00 0.0M
2025-06-24 163.50 165.00 161.00 161.00 0.0M
2025-06-23 157.00 157.00 156.00 156.00 0.0M
2025-06-19 157.50 158.50 156.50 157.00 0.0M
2025-06-18 159.50 160.00 158.00 159.00 0.0M
2025-06-17 158.50 161.50 158.50 160.00 0.0M
2025-06-16 162.00 163.00 160.00 160.50 0.0M
2025-06-13 166.50 166.50 160.50 163.00 0.0M
2025-06-12 162.00 170.00 161.50 170.00 0.0M
2025-06-11 164.50 166.00 159.50 163.00 0.0M
2025-06-10 156.00 164.00 156.00 164.00 0.0M
2025-06-09 164.50 167.00 164.00 164.00 0.0M
2025-06-05 165.50 167.50 164.00 164.00 0.0M
2025-06-04 169.00 169.00 163.50 165.00 0.0M
2025-06-03 164.50 166.00 162.50 162.50 0.0M
2025-06-02 166.00 166.00 163.50 163.50 0.0M
2025-05-30 168.50 168.50 165.00 165.00 0.0M
2025-05-28 167.50 168.00 167.00 168.00 0.0M
2025-05-27 169.50 169.50 167.00 167.50 0.0M
2025-05-26 169.50 169.50 167.50 168.50 0.0M
2025-05-23 165.00 168.00 164.50 166.50 0.0M
2025-05-22 169.50 169.50 166.00 166.00 0.0M
2025-05-21 170.50 170.50 167.50 168.50 0.0M
2025-05-20 178.50 178.50 170.00 172.50 0.0M
2025-05-19 173.00 173.00 169.00 171.00 0.0M
2025-05-16 179.00 179.00 170.50 170.50 0.0M
2025-05-15 168.50 172.00 166.00 171.50 0.0M
2025-05-14 172.50 173.00 168.50 169.00 0.0M
2025-05-13 170.00 172.50 169.00 172.50 0.0M
2025-05-12 170.00 172.50 170.00 170.00 0.0M
2025-05-09 174.00 174.00 170.00 170.00 0.0M
2025-05-08 169.50 170.00 168.50 169.50 0.0M
2025-05-07 171.00 171.00 167.00 167.50 0.0M
2025-05-06 169.50 169.80 167.02 168.40 0.0M
2025-05-05 170.10 172.10 169.52 170.60 0.0M
2025-05-02 168.70 174.30 168.70 171.18 0.0M
2025-04-30 165.80 168.64 164.30 168.64 0.0M
2025-04-29 174.12 174.12 155.40 164.80 0.0M
2025-04-28 175.00 176.80 174.50 175.90 0.0M
2025-04-25 174.18 176.00 173.50 174.90 0.0M
2025-04-24 176.60 176.60 171.90 174.00 0.0M
2025-04-23 173.10 177.70 173.10 176.38 0.0M
2025-04-22 179.08 179.08 172.90 174.40 0.0M
2025-04-17 175.98 176.08 174.40 175.78 0.0M
2025-04-16 173.20 174.00 173.20 174.00 0.0M
2025-04-15 173.74 176.98 173.70 175.50 0.0M
2025-04-14 170.00 173.50 170.00 173.50 0.0M
2025-04-11 168.56 170.00 164.30 168.50 0.0M
2025-04-10 174.00 174.00 166.50 166.50 0.0M
2025-04-09 160.80 163.90 159.30 161.70 0.0M
2025-04-08 163.00 167.58 161.46 167.50 0.0M
2025-04-07 159.20 164.72 156.50 161.50 0.0M
2025-04-04 173.50 178.00 166.00 170.00 0.0M
2025-04-03 176.50 177.50 173.50 174.50 0.0M
2025-04-02 180.50 180.50 174.50 177.00 0.0M
2025-04-01 179.00 181.50 179.00 180.50 0.0M
2025-03-31 183.00 183.00 178.50 179.50 0.0M
2025-03-28 184.50 184.50 183.00 183.00 0.0M
2025-03-27 185.50 185.50 183.50 183.50 0.0M
2025-03-26 189.00 189.00 185.50 187.00 0.0M
2025-03-25 187.00 187.00 184.50 187.00 0.0M
2025-03-24 188.00 189.50 186.50 187.00 0.0M
2025-03-21 190.00 190.00 186.00 188.50 0.0M
2025-03-20 191.00 191.50 188.00 189.00 0.0M
2025-03-19 188.50 189.50 188.50 189.50 0.0M
2025-03-18 190.50 190.50 188.00 188.50 0.0M
2025-03-17 186.50 190.50 186.50 189.00 0.0M
2025-03-14 181.50 188.50 181.50 188.50 0.0M
2025-03-13 191.00 191.00 184.00 184.00 0.0M
2025-03-12 183.00 189.00 183.00 188.00 0.0M
2025-03-11 189.00 189.50 183.00 183.00 0.0M
2025-03-10 192.50 192.50 188.50 188.50 0.0M
2025-03-07 188.50 193.00 184.50 193.00 0.0M
2025-03-06 189.00 189.50 186.50 188.00 0.0M
2025-03-05 186.00 191.00 186.00 189.50 0.0M
2025-03-04 186.00 186.00 180.50 183.00 0.0M
2025-03-03 184.00 186.50 184.00 185.50 0.0M
2025-02-28 185.00 186.00 184.00 184.00 0.0M
2025-02-27 187.00 188.50 186.00 187.00 0.0M
2025-02-26 187.00 190.00 187.00 188.50 0.0M
2025-02-25 187.50 188.00 186.50 186.50 0.0M
2025-02-24 189.00 189.50 185.00 186.50 0.0M
2025-02-21 193.00 194.50 190.00 190.00 0.0M
2025-02-20 188.50 192.00 188.50 192.00 0.0M
2025-02-19 194.50 195.00 187.50 190.00 0.0M
2025-02-18 191.50 193.50 190.50 192.50 0.0M
2025-02-17 192.50 193.00 190.50 191.50 0.0M
2025-02-14 190.00 193.00 189.00 192.50 0.0M
2025-02-13 190.00 191.50 187.50 191.00 0.0M
2025-02-12 187.50 189.50 187.00 189.50 0.0M
2025-02-11 187.00 190.00 186.00 186.00 0.0M
2025-02-10 190.50 190.50 185.00 187.00 0.0M
2025-02-07 184.50 197.50 184.50 191.00 0.0M
2025-02-06 173.50 179.50 173.50 179.50 0.0M
2025-02-05 166.50 175.50 166.50 175.50 0.0M
2025-02-04 169.00 170.50 168.00 170.50 0.0M
2025-02-03 170.00 171.00 167.50 170.50 0.0M
2025-01-31 171.50 174.50 170.50 173.00 0.0M
2025-01-30 170.50 172.50 169.00 171.00 0.0M
2025-01-29 173.50 173.50 170.00 170.50 0.0M
2025-01-28 171.50 173.00 169.50 172.00 0.0M
2025-01-27 169.50 171.50 167.50 171.50 0.0M
2025-01-24 175.00 176.00 173.00 173.00 0.0M
2025-01-23 173.50 175.00 171.50 175.00 0.0M
2025-01-22 171.50 175.50 171.50 173.50 0.0M
2025-01-21 165.00 170.00 165.00 167.50 0.0M
2025-01-20 170.00 171.50 167.50 167.50 0.0M
2025-01-17 170.50 171.50 169.00 169.50 0.0M
2025-01-16 166.00 167.00 166.00 166.50 0.0M
2025-01-15 156.50 165.00 156.50 164.50 0.0M
2025-01-14 158.50 158.50 155.50 158.50 0.0M
2025-01-13 164.00 164.00 158.00 159.00 0.0M
2025-01-10 167.00 167.00 164.00 164.00 0.0M
2025-01-09 165.50 168.00 165.50 167.00 0.0M
2025-01-08 168.00 168.00 165.50 165.50 0.0M
2025-01-07 167.50 169.50 166.00 168.00 0.0M
2025-01-03 168.50 168.50 166.00 166.00 0.0M
2025-01-02 166.50 168.00 165.00 166.00 0.0M