Sweco B

SWECb
🏛️ 瑞典 →
160.50
最后更新: 2025-10-06
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
2025-10-06 159.80 161.40 159.00 160.50 0.2M
2025-10-03 158.20 160.10 158.20 159.80 0.1M
2025-10-02 158.30 160.00 157.70 159.20 0.2M
2025-10-01 157.00 159.30 156.80 158.30 0.2M
2025-09-30 155.00 157.20 154.20 156.80 0.2M
2025-09-29 153.00 156.70 152.90 155.50 0.2M
2025-09-26 151.00 152.90 150.90 152.80 0.2M
2025-09-25 153.60 154.00 150.10 150.50 0.2M
2025-09-24 156.00 156.20 153.80 153.80 0.2M
2025-09-23 156.20 158.90 156.20 157.20 0.1M
2025-09-22 157.50 159.00 156.20 156.20 0.2M
2025-09-19 165.10 165.40 157.70 157.70 1.0M
2025-09-18 164.60 166.00 163.60 165.10 0.2M
2025-09-17 165.00 166.20 164.30 164.60 0.4M
2025-09-16 169.00 169.50 165.30 165.30 0.2M
2025-09-15 167.50 170.00 166.60 169.00 0.2M
2025-09-12 166.50 167.80 165.10 167.50 0.1M
2025-09-11 164.50 167.10 164.30 166.20 0.3M
2025-09-10 164.70 166.50 164.60 164.60 0.3M
2025-09-09 164.00 165.10 163.40 165.10 0.3M
2025-09-08 162.50 164.30 162.50 164.00 0.1M
2025-09-05 161.90 164.10 161.10 162.50 0.1M
2025-09-04 159.10 161.60 159.10 161.00 0.1M
2025-09-03 158.10 159.30 157.20 159.10 0.1M
2025-09-02 159.80 164.40 157.50 158.20 0.4M
2025-09-01 159.30 160.10 158.60 159.80 0.1M
2025-08-29 161.50 162.60 158.70 159.60 0.1M
2025-08-28 163.00 164.70 161.60 161.70 0.3M
2025-08-27 161.10 163.80 159.60 163.00 0.2M
2025-08-26 163.00 164.50 161.10 161.10 0.6M
2025-08-25 166.70 166.70 163.90 164.20 0.1M
2025-08-22 163.70 167.00 163.50 167.00 0.1M
2025-08-21 165.10 165.80 163.00 164.00 0.1M
2025-08-20 165.10 166.40 164.40 165.80 0.2M
2025-08-19 160.60 168.00 160.20 165.60 0.4M
2025-08-18 159.60 161.00 157.00 158.30 0.4M
2025-08-15 158.40 160.60 158.30 159.60 0.2M
2025-08-14 156.40 158.80 156.40 157.90 0.1M
2025-08-13 158.00 158.80 156.10 157.00 0.1M
2025-08-12 156.40 158.00 156.00 158.00 0.1M
2025-08-11 157.40 158.30 156.20 156.20 0.1M
2025-08-08 156.90 157.80 156.50 157.50 0.1M
2025-08-07 154.50 158.30 154.50 156.90 0.2M
2025-08-06 155.90 157.50 154.00 154.50 0.2M
2025-08-05 152.70 156.40 152.70 155.80 0.4M
2025-08-04 152.10 153.30 151.30 152.70 0.3M
2025-08-01 154.60 154.70 151.60 152.10 0.1M
2025-07-31 155.60 157.10 154.30 154.30 0.2M
2025-07-30 156.70 160.30 155.00 155.60 0.2M
2025-07-29 156.20 156.20 156.20 156.20 0.1M
2025-07-28 152.60 155.40 152.60 154.60 0.4M
2025-07-25 152.70 152.70 150.20 151.10 0.2M
2025-07-24 151.30 153.80 151.30 152.50 0.2M
2025-07-23 150.20 151.60 149.50 150.50 0.3M
2025-07-22 152.20 152.90 149.00 149.00 0.2M
2025-07-21 153.00 155.10 152.00 152.10 0.1M
2025-07-18 159.40 160.40 153.60 153.60 0.2M
2025-07-17 157.50 161.00 157.40 158.90 0.9M
2025-07-16 167.00 168.00 154.10 154.10 0.9M
2025-07-15 167.30 170.20 166.80 168.10 0.1M
2025-07-14 168.00 168.20 166.80 167.70 0.1M
2025-07-11 169.40 170.00 168.50 169.00 0.1M
2025-07-10 167.70 169.80 167.50 169.80 0.1M
2025-07-09 166.30 169.00 165.40 167.70 0.1M
2025-07-08 167.70 168.60 165.00 166.60 0.1M
2025-07-07 167.00 168.40 166.30 168.00 0.1M
2025-07-04 166.00 167.20 165.20 167.00 0.3M
2025-07-03 163.80 168.30 163.70 166.30 0.2M
2025-07-02 164.00 164.60 162.60 163.10 0.1M
2025-07-01 163.60 164.40 162.70 163.70 0.1M
2025-06-30 165.90 167.00 163.70 164.00 0.2M
2025-06-27 161.00 165.90 161.00 165.90 0.2M
2025-06-26 160.90 161.80 159.30 161.00 0.1M
2025-06-25 162.80 163.90 160.10 160.90 0.2M
2025-06-24 164.30 166.00 161.80 161.80 0.3M
2025-06-23 156.30 158.30 155.80 157.80 0.1M
2025-06-19 157.80 159.00 157.40 157.40 0.4M
2025-06-18 159.90 160.40 158.30 159.50 0.1M
2025-06-17 162.00 162.00 159.60 160.10 0.2M
2025-06-16 162.90 163.30 161.10 162.40 0.2M
2025-06-13 160.10 163.80 159.60 162.90 0.3M
2025-06-12 162.90 164.80 161.10 162.50 0.2M
2025-06-11 165.40 166.70 160.80 162.90 0.3M
2025-06-10 164.50 165.30 163.20 165.20 0.4M
2025-06-09 165.50 167.10 164.60 164.80 0.1M
2025-06-05 166.00 167.80 164.70 165.30 0.2M
2025-06-04 165.00 166.40 164.70 166.00 0.3M
2025-06-03 165.00 166.10 163.10 163.70 0.2M
2025-06-02 166.00 167.10 163.30 165.00 0.2M
2025-05-30 169.00 169.10 166.10 166.50 0.3M
2025-05-28 168.40 169.80 168.20 169.00 0.1M
2025-05-27 169.80 170.10 167.70 168.40 0.3M
2025-05-26 167.00 170.10 167.00 169.90 0.1M
2025-05-23 164.80 168.60 162.50 166.90 0.3M
2025-05-22 169.30 169.90 166.60 167.30 0.2M
2025-05-21 172.40 172.40 168.00 170.10 0.2M
2025-05-20 171.20 173.30 171.00 172.70 0.2M
2025-05-19 172.50 172.70 169.80 171.80 0.1M
2025-05-16 172.90 174.50 171.00 172.70 0.2M
2025-05-15 168.70 173.30 166.90 172.90 0.1M
2025-05-14 174.00 174.00 168.70 169.50 0.4M
2025-05-13 171.10 172.80 170.20 171.90 0.2M
2025-05-12 170.40 173.40 170.30 171.10 0.2M
2025-05-09 170.00 172.00 169.70 170.10 0.1M
2025-05-08 169.40 170.60 169.10 170.00 0.2M
2025-05-07 170.00 170.30 167.50 169.20 0.2M
2025-05-06 170.90 170.90 168.20 170.00 0.1M
2025-05-05 171.30 172.60 168.90 170.00 0.1M
2025-05-02 169.80 174.10 169.30 171.50 0.4M
2025-04-30 168.00 169.30 163.70 169.30 0.3M
2025-04-29 163.30 168.00 154.20 163.70 0.4M
2025-04-28 176.50 177.20 174.80 175.60 0.2M
2025-04-25 175.30 176.60 173.50 176.60 0.2M
2025-04-24 176.00 176.50 171.50 173.80 0.2M
2025-04-23 175.00 178.70 175.00 176.70 0.2M
2025-04-22 174.90 175.20 171.40 174.00 0.1M
2025-04-17 174.90 176.40 174.50 174.90 0.1M
2025-04-16 175.00 176.40 173.40 175.50 0.2M
2025-04-15 173.40 177.70 173.40 176.00 0.2M
2025-04-14 173.00 174.00 171.30 173.40 0.1M
2025-04-11 168.60 170.90 164.50 169.50 0.5M
2025-04-10 176.80 176.90 166.60 168.30 0.4M
2025-04-09 160.20 164.10 159.20 161.20 0.3M
2025-04-08 164.70 168.80 160.70 166.40 0.3M
2025-04-07 158.40 171.50 157.00 161.50 0.4M
2025-04-04 174.90 177.70 166.80 170.50 1.0M
2025-04-03 172.60 178.70 172.00 176.20 0.2M
2025-04-02 182.00 182.00 174.70 177.10 0.2M
2025-04-01 180.40 183.40 179.80 182.20 0.2M
2025-03-31 183.10 183.10 179.10 179.80 0.2M
2025-03-28 185.10 186.10 182.80 184.40 0.2M
2025-03-27 186.00 186.00 182.70 185.10 0.1M
2025-03-26 189.70 190.00 186.20 186.80 0.7M
2025-03-25 188.20 188.20 184.80 188.00 0.2M
2025-03-24 189.50 190.60 186.70 187.90 0.1M
2025-03-21 189.30 190.10 186.60 189.20 0.5M
2025-03-20 190.90 192.10 187.40 190.40 0.2M
2025-03-19 189.70 191.60 188.60 190.90 0.3M
2025-03-18 190.00 192.50 188.00 189.40 0.2M
2025-03-17 189.40 190.50 188.10 189.00 0.2M
2025-03-14 184.90 190.30 184.90 189.40 0.1M
2025-03-13 187.00 188.00 184.90 185.00 0.2M
2025-03-12 185.00 189.10 185.00 187.70 0.2M
2025-03-11 188.20 190.00 184.10 184.40 0.2M
2025-03-10 191.50 192.30 187.20 187.30 0.2M
2025-03-07 187.00 193.40 185.00 191.70 0.3M
2025-03-06 189.90 192.50 185.30 188.60 0.3M
2025-03-05 186.00 192.30 186.00 189.80 0.4M
2025-03-04 186.00 186.00 181.10 182.80 0.2M
2025-03-03 184.80 188.00 184.80 186.00 0.2M
2025-02-28 184.40 186.50 183.90 184.80 0.3M
2025-02-27 188.30 189.50 186.70 187.20 0.2M
2025-02-26 186.70 190.10 186.70 188.50 0.2M
2025-02-25 186.80 188.10 186.20 187.10 0.1M
2025-02-24 190.80 191.00 186.10 187.80 0.2M
2025-02-21 192.60 194.70 189.50 191.00 0.2M
2025-02-20 188.70 192.70 188.70 192.30 0.1M
2025-02-19 194.20 195.10 187.90 188.70 0.2M
2025-02-18 191.70 194.40 190.90 194.40 0.2M
2025-02-17 192.90 193.20 191.00 191.70 0.1M
2025-02-14 191.00 193.20 190.10 192.90 0.1M
2025-02-13 189.90 192.20 188.40 190.80 0.2M
2025-02-12 189.20 189.60 187.40 189.20 0.2M
2025-02-11 187.50 190.60 185.80 189.00 0.4M
2025-02-10 191.60 191.60 185.40 186.90 0.4M
2025-02-07 190.80 197.90 190.40 192.00 0.9M
2025-02-06 176.20 179.50 174.50 179.50 0.4M
2025-02-05 171.30 176.20 169.90 176.20 0.9M
2025-02-04 170.20 171.30 169.00 171.30 0.2M
2025-02-03 168.90 171.30 167.90 170.40 0.2M
2025-01-31 172.40 175.00 171.00 173.70 0.1M
2025-01-30 170.00 172.50 169.80 171.50 0.2M
2025-01-29 170.20 172.40 169.50 170.30 0.1M
2025-01-28 171.00 173.40 169.40 170.20 0.1M
2025-01-27 170.00 172.00 168.00 171.10 0.1M
2025-01-24 175.00 176.00 172.00 172.60 0.1M
2025-01-23 173.30 175.30 172.60 175.00 0.3M
2025-01-22 172.00 175.60 171.30 173.30 0.1M
2025-01-21 169.00 171.20 167.90 171.20 0.1M
2025-01-20 170.70 171.10 168.40 169.00 0.2M
2025-01-17 170.00 171.80 170.00 170.70 0.2M
2025-01-16 165.50 170.00 165.40 169.70 0.8M
2025-01-15 157.80 165.90 157.50 165.50 0.2M
2025-01-14 158.40 159.40 156.50 157.70 0.3M
2025-01-13 164.00 164.40 157.60 157.60 0.1M
2025-01-10 166.30 166.70 164.70 165.10 0.1M
2025-01-09 165.50 167.90 165.00 166.30 0.1M
2025-01-08 167.10 168.00 164.80 165.50 0.1M
2025-01-07 167.10 170.60 165.70 167.10 0.2M
2025-01-03 167.10 167.90 166.50 167.10 0.1M
2025-01-02 164.50 168.20 164.40 167.50 0.1M