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
2022-12-30 102.30 102.70 99.85 99.85 0.1M
2022-12-29 100.60 102.80 99.35 102.70 0.1M
2022-12-28 102.00 102.50 100.40 100.60 0.1M
2022-12-27 101.60 102.60 101.20 101.80 0.1M
2022-12-23 100.00 102.00 100.00 101.20 0.1M
2022-12-22 100.30 101.40 99.70 100.10 0.2M
2022-12-21 98.00 100.60 98.00 100.30 0.1M
2022-12-20 96.75 98.05 95.30 97.50 0.2M
2022-12-19 97.95 98.65 96.35 97.60 0.1M
2022-12-16 99.30 100.00 97.30 97.95 0.3M
2022-12-15 103.50 104.30 99.25 99.50 0.3M
2022-12-14 102.00 106.30 101.60 105.30 0.2M
2022-12-13 100.30 105.80 99.25 103.40 0.3M
2022-12-12 100.30 100.50 98.70 99.45 0.7M
2022-12-09 99.45 101.00 98.65 100.80 0.2M
2022-12-08 99.50 100.10 97.55 98.65 0.3M
2022-12-07 100.70 101.00 97.00 99.30 0.4M
2022-12-06 106.20 106.70 100.70 101.20 0.6M
2022-12-05 105.70 107.30 104.80 106.00 0.1M
2022-12-02 104.20 106.30 103.50 105.90 0.2M
2022-12-01 103.00 104.80 102.20 104.50 0.2M
2022-11-30 100.30 101.90 99.45 101.50 0.8M
2022-11-29 99.80 100.40 98.90 99.25 0.1M
2022-11-28 101.10 102.00 99.00 99.80 0.2M
2022-11-25 101.00 101.90 100.40 101.10 0.3M
2022-11-24 100.00 102.90 99.30 101.80 0.5M
2022-11-23 98.85 100.50 97.50 100.10 0.2M
2022-11-22 96.75 98.25 95.50 97.80 0.2M
2022-11-21 95.20 96.85 93.85 96.55 0.1M
2022-11-18 94.50 96.60 93.75 96.05 0.1M
2022-11-17 95.00 96.55 93.10 94.00 0.2M
2022-11-16 96.40 96.65 92.95 93.90 0.2M
2022-11-15 97.90 98.40 96.35 96.35 0.2M
2022-11-14 97.80 98.45 95.50 97.90 0.3M
2022-11-11 97.05 97.80 94.20 97.80 0.2M
2022-11-10 89.60 95.75 86.35 95.55 0.4M
2022-11-09 90.25 91.05 89.05 90.90 0.3M
2022-11-08 88.00 90.85 87.10 90.30 0.2M
2022-11-07 86.35 87.90 85.50 87.90 0.2M
2022-11-04 84.95 86.45 84.65 86.35 0.1M
2022-11-03 84.30 85.15 83.10 84.95 0.2M
2022-11-02 85.40 87.05 85.00 86.50 0.2M
2022-11-01 83.85 87.75 83.55 85.40 0.8M
2022-10-31 83.50 84.60 82.50 83.00 0.3M
2022-10-28 83.65 84.65 81.85 83.50 0.4M
2022-10-27 94.70 94.70 82.95 84.45 1.3M
2022-10-26 95.15 96.50 93.15 96.50 0.2M
2022-10-25 92.00 95.15 91.90 95.15 0.2M
2022-10-24 91.50 92.75 89.85 92.15 0.1M
2022-10-21 88.95 90.30 87.45 89.55 0.2M
2022-10-20 88.45 90.10 87.70 89.65 0.2M
2022-10-19 91.80 92.00 88.45 88.60 0.2M
2022-10-18 93.30 93.80 91.35 91.40 0.2M
2022-10-17 88.25 92.25 86.95 91.15 0.2M
2022-10-14 86.25 89.40 86.25 88.25 0.4M
2022-10-13 81.15 84.95 78.25 84.95 0.6M
2022-10-12 87.00 87.30 84.50 86.10 0.5M
2022-10-11 88.65 88.65 83.45 86.65 0.5M
2022-10-10 90.00 92.70 88.55 88.65 0.3M
2022-10-07 94.20 94.20 90.10 90.10 0.2M
2022-10-06 94.20 95.80 93.60 94.20 0.2M
2022-10-05 99.00 99.10 92.85 93.35 0.2M
2022-10-04 96.00 100.30 96.00 99.00 0.3M
2022-10-03 92.90 95.95 90.65 95.80 0.2M
2022-09-30 90.20 93.90 89.70 93.60 0.2M
2022-09-29 92.55 92.55 89.00 90.20 0.2M
2022-09-28 88.80 92.60 86.55 92.55 0.3M
2022-09-27 90.00 91.95 88.85 89.15 0.3M
2022-09-26 91.80 92.65 90.20 90.20 0.1M
2022-09-23 93.30 94.30 89.95 92.45 0.2M
2022-09-22 95.65 95.65 92.75 93.30 0.1M
2022-09-21 95.10 97.60 94.30 97.20 0.2M
2022-09-20 99.30 100.50 94.95 95.20 0.2M
2022-09-19 98.30 99.75 98.15 99.60 0.1M
2022-09-16 100.00 100.60 97.20 100.00 0.2M
2022-09-15 102.10 103.00 100.30 100.70 0.1M
2022-09-14 101.70 103.50 101.60 102.10 0.1M
2022-09-13 107.30 107.70 103.80 103.90 0.1M
2022-09-12 104.70 107.30 104.10 107.30 0.1M
2022-09-09 102.20 106.00 102.20 104.70 0.3M
2022-09-08 102.00 103.20 99.15 102.20 0.3M
2022-09-07 99.40 101.40 99.30 101.00 0.1M
2022-09-06 100.50 102.40 99.90 101.40 0.1M
2022-09-05 98.40 100.60 97.70 100.60 0.1M
2022-09-02 98.15 102.40 98.05 102.00 0.1M
2022-09-01 99.00 100.10 97.55 98.15 0.2M
2022-08-31 101.30 102.70 100.50 100.70 0.1M
2022-08-30 100.00 103.00 98.70 101.00 0.3M
2022-08-29 99.95 100.70 96.70 100.30 0.1M
2022-08-26 103.90 104.20 99.55 99.95 0.2M
2022-08-25 104.10 104.60 102.00 103.70 0.1M
2022-08-24 102.00 104.10 100.80 103.30 0.1M
2022-08-23 103.00 104.90 102.40 102.90 0.1M
2022-08-22 105.40 106.70 102.90 103.40 0.1M
2022-08-19 108.10 108.70 105.60 105.90 0.2M
2022-08-18 107.30 110.00 106.90 109.10 0.4M
2022-08-17 111.70 112.80 107.30 107.40 0.3M
2022-08-16 112.10 112.80 111.00 111.70 0.1M
2022-08-15 111.10 113.00 111.00 112.10 0.1M
2022-08-12 109.90 111.40 109.50 111.10 0.1M
2022-08-11 109.90 111.30 108.70 109.90 0.1M
2022-08-10 106.90 110.10 104.40 109.90 0.2M
2022-08-09 109.00 109.20 106.00 106.90 0.1M
2022-08-08 108.00 109.60 107.30 108.90 0.1M
2022-08-05 108.50 111.40 106.80 107.00 0.2M
2022-08-04 108.60 110.30 108.20 109.80 0.1M
2022-08-03 106.90 109.20 106.60 108.60 0.1M
2022-08-02 109.50 109.50 105.70 106.90 0.2M
2022-08-01 111.50 112.80 108.50 109.50 0.1M
2022-07-29 108.90 113.30 108.90 113.00 0.2M
2022-07-28 104.40 108.20 104.40 108.00 0.2M
2022-07-27 105.40 106.00 104.00 104.40 0.2M
2022-07-26 107.40 107.80 104.30 104.50 0.1M
2022-07-25 108.60 108.80 107.10 107.40 0.1M
2022-07-22 106.30 109.60 105.40 108.60 0.2M
2022-07-21 103.30 107.20 103.30 106.30 0.3M
2022-07-20 106.80 108.30 103.70 104.10 0.6M
2022-07-19 106.10 108.40 105.00 107.70 0.3M
2022-07-18 105.50 107.00 103.90 106.10 0.4M
2022-07-15 116.00 118.10 94.60 104.80 1.0M
2022-07-14 117.50 117.90 115.60 116.60 0.2M
2022-07-13 119.00 119.60 115.30 117.50 0.2M
2022-07-12 114.50 119.20 113.30 119.20 0.3M
2022-07-11 116.00 116.20 114.20 115.30 0.2M
2022-07-08 117.00 118.60 115.90 117.90 0.2M
2022-07-07 113.40 117.70 113.40 117.00 0.2M
2022-07-06 110.40 114.30 109.50 113.50 0.2M
2022-07-05 110.90 112.40 108.00 109.20 0.4M
2022-07-04 108.00 110.50 107.60 109.90 0.3M
2022-07-01 104.10 109.20 104.10 107.60 0.1M
2022-06-30 105.30 107.10 104.10 106.30 0.4M
2022-06-29 107.00 108.90 106.20 107.70 0.2M
2022-06-28 106.80 108.70 105.90 108.00 0.2M
2022-06-27 103.50 107.40 103.40 106.80 0.3M
2022-06-23 101.90 102.00 100.40 101.70 0.1M
2022-06-22 99.30 102.50 98.30 102.30 0.4M
2022-06-21 101.00 103.60 99.80 100.00 0.4M
2022-06-20 98.85 101.00 98.80 100.60 0.2M
2022-06-17 97.95 99.30 95.05 98.85 0.5M
2022-06-16 100.20 100.80 97.10 98.35 0.6M
2022-06-15 99.95 102.00 99.15 100.20 1.0M
2022-06-14 105.00 107.10 99.90 99.95 0.4M
2022-06-13 106.30 107.60 103.90 105.00 0.3M
2022-06-10 110.30 110.60 106.70 107.40 0.4M
2022-06-09 117.40 117.40 109.80 110.40 0.4M
2022-06-08 117.50 118.00 116.30 117.40 0.2M
2022-06-07 119.10 119.10 115.20 117.50 0.2M
2022-06-03 118.50 120.80 118.00 119.10 0.2M
2022-06-02 114.40 118.90 114.40 117.80 0.1M
2022-06-01 115.70 116.90 113.30 113.70 0.2M
2022-05-31 117.10 117.70 114.80 115.70 1.0M
2022-05-30 115.90 119.80 115.90 117.20 0.3M
2022-05-27 110.90 116.20 110.70 115.50 0.3M
2022-05-25 112.30 113.20 110.70 110.90 0.2M
2022-05-24 114.50 115.80 111.40 112.30 0.4M
2022-05-23 114.80 117.00 113.90 115.50 0.2M
2022-05-20 114.60 116.10 112.40 113.40 0.3M
2022-05-19 116.60 117.00 113.70 114.60 0.3M
2022-05-18 122.10 123.30 117.80 118.40 0.2M
2022-05-17 122.50 123.80 121.20 122.10 0.5M
2022-05-16 118.90 122.30 116.30 120.90 1.4M
2022-05-13 112.00 120.90 110.60 119.50 0.5M
2022-05-12 119.10 119.60 108.50 110.10 0.3M
2022-05-11 119.40 120.10 116.00 119.10 0.3M
2022-05-10 116.70 122.30 116.50 118.90 0.3M
2022-05-09 122.00 123.10 116.60 116.70 0.2M
2022-05-06 132.30 132.30 123.90 124.00 0.3M
2022-05-05 135.90 137.70 132.20 132.30 0.1M
2022-05-04 136.00 136.60 133.70 134.70 0.1M
2022-05-03 133.80 138.00 133.80 136.80 0.2M
2022-05-02 139.00 139.00 131.80 133.80 0.3M
2022-04-29 139.40 142.00 138.20 139.70 0.2M
2022-04-28 137.40 139.50 136.70 138.90 0.2M
2022-04-27 135.90 138.20 134.70 137.40 0.3M
2022-04-26 137.90 139.50 135.20 135.90 0.3M
2022-04-25 139.70 139.80 133.70 137.80 0.2M
2022-04-22 141.80 142.50 139.70 141.00 0.4M
2022-04-21 141.20 145.80 141.20 144.10 0.4M
2022-04-20 141.50 143.00 139.80 141.20 0.3M
2022-04-19 140.00 142.00 138.00 141.20 0.1M
2022-04-14 139.80 140.40 138.60 140.00 0.2M
2022-04-13 139.30 140.20 137.30 139.80 0.1M
2022-04-12 135.40 140.40 133.40 139.30 0.3M
2022-04-11 137.50 138.00 135.20 135.40 0.1M
2022-04-08 137.10 138.40 135.70 137.50 0.2M
2022-04-07 139.20 139.20 134.60 136.90 0.3M
2022-04-06 136.90 137.80 132.60 133.90 0.1M
2022-04-05 138.60 140.90 136.80 136.90 0.2M
2022-04-04 139.50 140.00 136.40 138.40 0.2M
2022-04-01 137.00 140.20 136.00 139.50 0.4M
2022-03-31 135.82 137.94 134.04 137.00 0.4M
2022-03-30 136.92 137.74 133.54 135.82 0.3M
2022-03-29 133.46 137.94 133.28 136.92 0.4M
2022-03-28 130.44 132.54 130.00 131.82 0.3M
2022-03-25 130.80 132.74 129.66 130.44 0.2M
2022-03-24 132.76 133.84 130.08 130.80 0.1M
2022-03-23 135.00 136.40 131.48 132.80 0.2M
2022-03-22 137.20 138.26 133.78 134.98 0.3M
2022-03-21 138.00 138.06 135.72 137.08 0.3M
2022-03-18 140.00 141.86 137.90 138.00 0.5M
2022-03-17 140.60 142.18 137.60 140.00 0.3M
2022-03-16 135.80 140.08 135.40 139.98 1.1M
2022-03-15 133.52 135.88 132.28 133.20 0.8M
2022-03-14 136.90 138.64 135.00 136.86 0.3M
2022-03-11 133.00 136.48 132.18 135.08 0.5M
2022-03-10 132.34 133.50 128.52 131.38 0.3M
2022-03-09 128.50 131.86 127.00 131.38 0.2M
2022-03-08 122.00 128.78 122.00 125.28 0.4M
2022-03-07 120.24 128.76 116.34 125.00 0.6M
2022-03-04 127.50 128.60 122.80 123.10 0.9M
2022-03-03 129.90 131.50 127.50 128.50 0.4M
2022-03-02 129.00 131.00 126.60 129.90 0.3M
2022-03-01 132.80 133.50 128.00 129.00 0.9M
2022-02-28 126.70 133.20 126.10 133.20 1.0M
2022-02-25 127.40 129.90 125.50 128.70 0.3M
2022-02-24 123.80 127.60 121.50 126.20 0.4M
2022-02-23 134.80 136.10 128.80 129.70 0.2M
2022-02-22 130.00 138.00 128.80 134.80 0.2M
2022-02-21 136.00 136.50 133.00 133.20 0.3M
2022-02-18 140.00 140.30 135.20 136.00 0.2M
2022-02-17 140.70 142.80 139.50 140.00 0.2M
2022-02-16 143.30 144.30 140.60 141.30 0.2M
2022-02-15 138.00 143.30 137.10 143.30 0.3M
2022-02-14 136.50 140.20 134.00 138.00 0.6M
2022-02-11 130.00 140.00 129.80 138.70 1.3M
2022-02-10 130.80 131.10 127.10 127.70 0.2M
2022-02-09 126.60 130.10 126.60 129.80 0.2M
2022-02-08 127.60 128.30 124.30 125.70 0.2M
2022-02-07 129.60 129.70 126.30 127.00 0.3M
2022-02-04 133.90 134.20 128.50 129.00 0.3M
2022-02-03 135.50 135.50 132.00 133.20 0.2M
2022-02-02 134.60 136.00 134.40 135.50 0.4M
2022-02-01 132.10 134.30 132.00 133.80 0.4M
2022-01-31 130.30 131.30 129.50 130.30 0.3M
2022-01-28 127.00 128.50 125.10 128.20 1.3M
2022-01-27 126.50 128.30 125.80 127.00 0.2M
2022-01-26 126.80 129.80 126.80 128.50 0.2M
2022-01-25 127.80 128.70 125.20 126.40 0.2M
2022-01-24 131.90 131.90 123.90 126.70 0.3M
2022-01-21 134.70 135.30 131.40 133.00 0.2M
2022-01-20 136.70 137.10 133.90 136.30 0.2M
2022-01-19 134.80 137.40 134.20 136.50 0.3M
2022-01-18 140.90 140.90 135.00 135.80 0.3M
2022-01-17 143.80 143.80 140.20 140.90 0.2M
2022-01-14 146.50 146.50 142.70 143.80 0.2M
2022-01-13 148.80 149.30 146.10 147.30 0.2M
2022-01-12 154.30 156.70 144.90 148.00 0.4M
2022-01-11 154.50 156.60 152.90 156.00 0.2M
2022-01-10 160.00 161.30 153.40 154.50 0.2M
2022-01-07 168.50 168.50 159.10 160.00 0.2M
2022-01-05 167.90 170.30 166.80 169.00 0.1M
2022-01-04 168.20 170.70 167.10 168.00 0.2M
2022-01-03 169.90 170.90 164.80 168.10 0.2M