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
2021-12-30 167.50 170.00 165.00 170.00 0.0M
2021-12-29 168.00 170.00 167.50 167.50 0.0M
2021-12-28 167.00 168.50 165.50 168.00 0.0M
2021-12-27 165.00 167.00 165.00 167.00 0.0M
2021-12-23 163.50 165.00 161.00 165.00 0.0M
2021-12-22 157.00 160.00 157.00 160.00 0.0M
2021-12-21 149.00 157.00 149.00 157.00 0.0M
2021-12-20 151.00 153.00 149.00 153.00 0.0M
2021-12-17 154.50 154.50 150.00 151.50 0.0M
2021-12-16 143.00 155.00 143.00 152.00 0.0M
2021-12-15 150.00 152.00 147.00 148.50 0.0M
2021-12-14 153.50 156.00 150.00 150.00 0.0M
2021-12-13 156.00 157.00 152.00 153.00 0.0M
2021-12-10 156.00 157.00 154.00 155.00 0.0M
2021-12-09 156.00 156.00 153.00 156.00 0.0M
2021-12-08 158.00 159.00 155.00 157.00 0.0M
2021-12-07 151.00 157.00 151.00 157.00 0.0M
2021-12-06 149.50 151.00 148.00 151.00 0.0M
2021-12-03 156.00 156.00 149.50 149.50 0.0M
2021-12-02 158.00 158.50 154.50 154.50 0.0M
2021-12-01 155.00 159.00 155.00 158.00 0.0M
2021-11-30 148.50 151.00 148.50 151.00 0.0M
2021-11-29 149.50 152.00 149.50 151.50 0.0M
2021-11-26 152.00 153.00 149.00 152.00 0.0M
2021-11-25 152.00 154.00 152.00 153.00 0.0M
2021-11-24 153.00 153.50 149.50 152.00 0.0M
2021-11-23 155.00 155.00 152.00 153.00 0.0M
2021-11-22 160.00 160.00 156.00 157.00 0.0M
2021-11-19 159.50 161.00 157.00 157.50 0.0M
2021-11-18 162.00 163.00 160.00 161.00 0.0M
2021-11-17 155.00 161.00 155.00 160.00 0.0M
2021-11-16 160.00 160.00 158.00 158.00 0.0M
2021-11-15 158.00 159.00 157.00 159.00 0.0M
2021-11-12 154.00 159.00 153.00 159.00 0.0M
2021-11-11 152.00 157.00 152.00 155.00 0.0M
2021-11-10 151.00 152.00 151.00 152.00 0.0M
2021-11-09 147.50 152.00 147.50 152.00 0.0M
2021-11-08 148.50 152.00 146.00 149.00 0.0M
2021-11-05 152.00 152.00 145.00 148.50 0.0M
2021-11-04 143.00 152.00 143.00 152.00 0.0M
2021-11-03 143.00 143.00 143.00 143.00 0.0M
2021-11-02 141.00 143.00 139.00 141.00 0.0M
2021-11-01 139.00 145.00 138.00 141.00 0.0M
2021-10-29 143.00 143.00 134.50 139.00 0.0M
2021-10-28 148.50 149.50 147.00 147.50 0.0M
2021-10-27 150.00 150.00 148.50 148.50 0.0M
2021-10-26 147.00 151.00 147.00 150.00 0.0M
2021-10-25 150.00 150.00 147.50 148.00 0.0M
2021-10-22 149.00 150.00 148.00 150.00 0.0M
2021-10-21 144.50 149.00 144.50 149.00 0.0M
2021-10-20 146.00 148.00 146.00 146.00 0.0M
2021-10-19 146.00 146.00 143.50 144.50 0.0M
2021-10-18 143.00 144.00 142.00 144.00 0.0M
2021-10-15 143.00 143.00 140.00 140.00 0.0M
2021-10-14 140.00 143.00 140.00 143.00 0.0M
2021-10-13 136.50 140.00 136.50 140.00 0.0M
2021-10-12 134.00 136.50 134.00 135.50 0.0M
2021-10-11 136.00 136.00 134.00 134.00 0.0M
2021-10-08 140.00 140.00 136.00 136.00 0.0M
2021-10-07 137.00 138.00 136.50 138.00 0.0M
2021-10-06 139.00 139.00 134.50 137.00 0.0M
2021-10-05 138.00 138.00 136.00 137.00 0.0M
2021-10-04 140.00 140.00 138.00 138.00 0.0M
2021-10-01 138.00 141.00 137.00 140.00 0.0M
2021-09-30 142.50 142.50 138.00 140.00 0.0M
2021-09-29 141.00 143.00 140.00 142.50 0.0M
2021-09-28 144.50 144.50 141.00 141.00 0.0M
2021-09-27 146.00 146.00 144.50 145.00 0.0M
2021-09-24 152.50 152.50 145.00 146.00 0.0M
2021-09-23 149.00 152.50 148.00 149.00 0.0M
2021-09-22 148.00 151.00 147.50 151.00 0.0M
2021-09-21 145.00 148.00 145.00 148.00 0.0M
2021-09-20 148.00 149.00 144.00 148.00 0.0M
2021-09-17 147.00 152.00 147.00 150.50 0.0M
2021-09-16 149.50 150.50 149.00 149.00 0.0M
2021-09-15 152.50 153.00 148.50 149.00 0.0M
2021-09-14 155.50 155.50 151.00 152.00 0.0M
2021-09-13 156.00 160.00 153.00 155.00 0.0M
2021-09-10 157.00 157.00 154.00 155.50 0.0M
2021-09-09 153.00 157.00 152.00 156.00 0.0M
2021-09-08 155.00 156.00 152.50 156.00 0.0M
2021-09-07 154.50 157.00 154.00 157.00 0.0M
2021-09-06 156.00 157.00 154.00 155.50 0.0M
2021-09-03 157.00 159.00 155.50 155.50 0.0M
2021-09-02 154.50 157.00 154.00 157.00 0.0M
2021-09-01 153.50 155.00 153.00 154.50 0.0M
2021-08-31 155.00 157.00 153.00 153.00 0.0M
2021-08-30 155.00 155.00 153.00 155.00 0.0M
2021-08-27 154.00 155.00 152.50 154.00 0.0M
2021-08-26 149.50 155.00 149.50 155.00 0.0M
2021-08-25 147.00 151.50 147.00 149.50 0.0M
2021-08-24 147.00 149.00 146.00 146.50 0.0M
2021-08-23 147.00 147.00 145.50 147.00 0.0M
2021-08-20 146.00 148.00 145.00 147.00 0.0M
2021-08-19 146.00 148.00 143.50 146.00 0.0M
2021-08-18 142.00 148.00 142.00 146.00 0.0M
2021-08-17 143.00 143.50 141.50 143.50 0.0M
2021-08-16 145.00 145.00 142.00 143.00 0.0M
2021-08-13 142.50 145.00 142.50 145.00 0.0M
2021-08-12 142.00 143.50 141.50 143.50 0.0M
2021-08-11 141.00 144.00 141.00 142.00 0.0M
2021-08-10 143.50 144.00 141.00 141.00 0.0M
2021-08-09 141.50 144.50 140.50 141.00 0.0M
2021-08-06 142.00 144.50 141.00 141.50 0.0M
2021-08-05 144.00 144.00 141.00 142.00 0.0M
2021-08-04 140.00 144.00 138.50 144.00 0.0M
2021-08-03 140.50 140.50 137.00 137.00 0.0M
2021-08-02 138.00 141.00 138.00 140.50 0.0M
2021-07-30 139.00 140.00 138.00 138.00 0.0M
2021-07-29 139.00 140.00 137.00 137.50 0.0M
2021-07-28 139.00 139.00 139.00 139.00 0.0M
2021-07-27 137.50 140.00 137.00 139.00 0.0M
2021-07-26 141.00 141.00 137.00 137.50 0.0M
2021-07-23 138.00 141.00 138.00 141.00 0.0M
2021-07-22 138.00 141.00 138.00 139.00 0.0M
2021-07-21 136.00 138.00 135.50 137.50 0.0M
2021-07-20 141.00 141.00 133.00 135.50 0.0M
2021-07-19 153.00 153.00 141.50 141.50 0.0M
2021-07-16 168.00 168.00 154.00 154.00 0.0M
2021-07-15 167.50 168.50 167.50 168.00 0.0M
2021-07-14 169.50 169.50 166.50 167.00 0.0M
2021-07-13 167.50 169.50 167.50 169.50 0.0M
2021-07-12 167.50 168.50 166.00 167.50 0.0M
2021-07-09 163.00 166.00 163.00 166.00 0.0M
2021-07-08 163.00 164.00 162.00 162.00 0.0M
2021-07-07 160.00 165.50 160.00 165.50 0.0M
2021-07-06 158.50 160.50 158.50 160.00 0.0M
2021-07-05 158.50 158.50 155.00 158.50 0.0M
2021-07-02 157.00 158.50 156.00 158.50 0.0M
2021-07-01 157.00 157.00 156.00 157.00 0.0M
2021-06-30 155.50 158.00 155.00 156.00 0.0M
2021-06-29 153.50 155.50 153.00 154.50 0.0M
2021-06-28 155.00 155.00 151.50 153.50 0.0M
2021-06-24 153.00 154.50 152.00 153.00 0.0M
2021-06-23 151.00 153.00 151.00 153.00 0.0M
2021-06-22 150.50 150.50 149.50 150.00 0.0M
2021-06-21 149.00 150.00 148.00 149.50 0.0M
2021-06-18 148.00 151.00 148.00 149.00 0.0M
2021-06-17 151.50 151.50 147.00 147.00 0.0M
2021-06-16 151.00 153.00 150.50 152.00 0.0M
2021-06-15 152.00 152.00 151.00 152.00 0.0M
2021-06-14 149.00 152.00 149.00 152.00 0.0M
2021-06-11 148.00 149.00 148.00 149.00 0.0M
2021-06-10 148.00 148.00 147.00 148.00 0.0M
2021-06-09 146.50 148.50 144.50 147.00 0.0M
2021-06-08 145.00 148.00 145.00 146.50 0.0M
2021-06-07 144.50 145.50 144.50 145.50 0.0M
2021-06-04 146.00 146.00 146.00 146.00 0.0M
2021-06-03 146.00 146.00 144.00 146.00 0.0M
2021-06-02 146.00 146.00 144.50 146.00 0.0M
2021-06-01 146.00 146.50 145.00 146.00 0.0M
2021-05-31 146.50 148.00 146.00 146.00 0.0M
2021-05-28 146.00 147.00 146.00 146.00 0.0M
2021-05-27 146.00 146.00 144.00 146.00 0.0M
2021-05-26 146.00 148.00 144.50 144.50 0.0M
2021-05-25 147.50 148.00 145.00 148.00 0.0M
2021-05-24 150.00 150.00 148.00 149.00 0.0M
2021-05-21 146.50 150.00 146.00 150.00 0.0M
2021-05-20 147.00 148.00 145.00 146.50 0.0M
2021-05-19 148.00 148.00 145.00 147.00 0.0M
2021-05-18 148.50 150.00 148.00 148.00 0.0M
2021-05-17 150.00 150.00 146.00 147.00 0.0M
2021-05-14 150.00 152.00 148.00 150.00 0.0M
2021-05-12 147.00 151.00 147.00 150.00 0.0M
2021-05-11 153.00 153.00 147.00 147.00 0.0M
2021-05-10 151.00 153.00 151.00 153.00 0.0M
2021-05-07 146.00 152.00 146.00 151.00 0.0M
2021-05-06 149.00 149.00 146.00 146.00 0.0M
2021-05-05 148.00 149.50 147.00 149.00 0.0M
2021-05-04 150.50 150.50 150.00 150.00 0.0M
2021-05-03 148.00 158.00 147.50 150.50 0.0M
2021-04-30 150.50 152.00 150.00 150.00 0.0M
2021-04-29 150.50 151.00 150.00 151.00 0.0M
2021-04-28 149.00 151.00 148.00 151.00 0.0M
2021-04-27 153.00 153.00 148.00 149.00 0.0M
2021-04-26 151.50 153.00 150.00 153.00 0.0M
2021-04-23 150.00 151.50 149.50 150.00 0.0M
2021-04-22 148.00 152.00 148.00 152.00 0.0M
2021-04-21 148.00 149.00 146.50 149.00 0.0M
2021-04-20 150.00 150.00 148.00 148.00 0.0M
2021-04-19 151.00 153.00 150.50 151.50 0.0M
2021-04-16 149.00 150.00 148.50 150.00 0.0M
2021-04-15 147.00 149.00 147.00 148.00 0.0M
2021-04-14 149.00 149.00 147.00 147.00 0.0M
2021-04-13 150.00 150.00 147.50 149.00 0.0M
2021-04-12 148.50 150.00 147.50 150.00 0.0M
2021-04-09 148.00 151.00 147.00 149.50 0.0M
2021-04-08 145.50 148.00 145.00 148.00 0.0M
2021-04-07 147.00 148.00 144.50 145.00 0.0M
2021-04-06 145.00 148.00 144.00 146.00 0.0M
2021-04-01 144.00 145.00 144.00 145.00 0.0M
2021-03-31 140.00 145.50 140.00 144.00 0.0M
2021-03-30 141.50 141.50 139.50 139.50 0.0M
2021-03-29 146.00 146.00 141.00 141.00 0.0M
2021-03-26 143.00 145.00 141.00 143.00 0.0M
2021-03-25 141.50 144.00 141.00 143.00 0.0M
2021-03-24 140.00 145.00 139.00 141.00 0.0M
2021-03-23 136.50 140.50 136.00 139.00 0.0M
2021-03-22 139.50 139.50 136.00 136.50 0.0M
2021-03-19 137.50 139.00 137.50 139.00 0.0M
2021-03-18 138.00 140.50 137.00 138.00 0.0M
2021-03-17 142.00 142.00 135.00 135.00 0.0M
2021-03-16 139.00 142.50 139.00 141.00 0.0M
2021-03-15 138.00 139.50 136.50 139.50 0.0M
2021-03-12 140.00 140.00 136.00 138.00 0.0M
2021-03-11 144.00 144.00 140.00 141.00 0.0M
2021-03-10 138.00 143.00 138.00 142.00 0.0M
2021-03-09 135.00 139.00 134.00 138.00 0.0M
2021-03-08 128.50 135.50 128.50 135.50 0.0M
2021-03-05 129.00 129.50 127.00 128.50 0.0M
2021-03-04 131.00 132.00 127.00 130.00 0.0M
2021-03-03 127.50 131.00 127.50 130.00 0.0M
2021-03-02 123.00 130.00 123.00 127.50 0.0M
2021-03-01 121.50 125.00 121.50 123.00 0.0M
2021-02-26 122.00 124.00 121.50 121.50 0.0M
2021-02-25 124.00 126.00 123.00 125.00 0.0M
2021-02-24 122.50 125.00 122.50 123.00 0.0M
2021-02-23 127.50 127.50 121.50 124.00 0.0M
2021-02-22 130.50 130.50 127.00 128.00 0.0M
2021-02-19 129.00 132.00 128.00 130.50 0.0M
2021-02-18 133.50 133.50 129.00 131.00 0.0M
2021-02-17 136.50 136.50 132.00 133.50 0.0M
2021-02-16 137.00 137.00 134.50 136.50 0.0M
2021-02-15 137.00 137.00 133.00 136.50 0.0M
2021-02-12 134.00 137.00 132.00 135.00 0.0M
2021-02-11 144.00 144.00 130.00 134.00 0.0M
2021-02-10 147.00 147.00 144.50 146.00 0.0M
2021-02-09 149.00 149.00 144.50 147.00 0.0M
2021-02-08 146.00 149.00 145.50 149.00 0.0M
2021-02-05 150.00 150.00 145.50 145.50 0.0M
2021-02-04 148.00 148.00 144.00 145.50 0.0M
2021-02-03 147.00 149.50 145.50 148.00 0.0M
2021-02-02 145.00 149.00 143.00 144.00 0.0M
2021-02-01 144.00 145.00 142.50 144.00 0.0M
2021-01-29 145.00 145.00 138.50 144.00 0.0M
2021-01-28 145.00 148.00 141.00 144.00 0.0M
2021-01-27 148.00 148.00 143.50 145.00 0.0M
2021-01-26 146.00 150.00 145.00 148.00 0.0M
2021-01-25 153.50 153.50 144.50 146.00 0.0M
2021-01-22 154.00 154.00 151.50 153.50 0.0M
2021-01-21 156.00 156.00 153.00 153.00 0.0M
2021-01-20 156.50 157.00 152.00 154.00 0.0M
2021-01-19 157.00 157.00 152.00 156.00 0.0M
2021-01-18 152.00 157.00 151.50 156.00 0.0M
2021-01-15 155.00 155.00 152.00 152.00 0.0M
2021-01-14 152.00 155.00 151.00 155.00 0.0M
2021-01-13 152.00 153.00 148.00 153.00 0.0M
2021-01-12 151.50 152.50 151.00 152.00 0.0M
2021-01-11 152.00 152.00 150.00 151.00 0.0M
2021-01-08 156.50 157.00 150.00 152.00 0.0M
2021-01-07 156.00 160.00 154.00 155.50 0.0M
2021-01-05 156.00 156.00 152.00 154.00 0.0M
2021-01-04 152.00 157.00 152.00 155.00 0.0M