Yubico AB

YUBICO
🏛️ 瑞典 →
135.50
最后更新: 2025-09-30
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
2025-09-30 131.25 136.40 129.80 135.50 0.2M
2025-09-29 132.40 132.70 129.25 131.45 0.1M
2025-09-26 130.00 131.00 128.20 130.35 0.1M
2025-09-25 130.20 130.90 127.80 129.30 0.1M
2025-09-24 130.05 130.80 129.20 130.25 0.1M
2025-09-23 130.75 131.90 129.45 130.15 0.1M
2025-09-22 130.05 131.20 129.00 130.40 0.1M
2025-09-19 133.55 133.55 130.20 130.40 0.1M
2025-09-18 129.90 133.70 129.55 133.55 0.1M
2025-09-17 128.25 131.40 127.85 129.65 0.3M
2025-09-16 125.15 126.40 123.30 123.80 0.1M
2025-09-15 125.85 128.45 124.70 125.15 0.1M
2025-09-12 126.35 129.00 125.50 125.85 0.1M
2025-09-11 127.35 127.35 124.95 125.90 0.1M
2025-09-10 129.65 131.25 127.25 127.25 0.1M
2025-09-09 127.10 132.40 127.10 129.35 0.2M
2025-09-08 131.90 133.40 127.50 128.15 0.1M
2025-09-05 130.05 133.40 128.50 131.70 0.1M
2025-09-04 132.95 133.45 128.70 129.30 0.2M
2025-09-03 130.00 133.00 129.95 133.00 0.2M
2025-09-02 134.10 136.70 130.05 130.15 0.2M
2025-09-01 135.20 137.25 134.05 134.60 0.1M
2025-08-29 135.60 138.75 135.00 136.60 0.1M
2025-08-28 136.10 138.90 134.60 135.65 0.1M
2025-08-27 142.10 142.90 135.00 135.95 0.1M
2025-08-26 145.20 145.85 140.15 141.30 0.2M
2025-08-25 143.40 147.90 143.40 145.00 0.3M
2025-08-22 140.05 141.00 138.30 140.50 0.2M
2025-08-21 133.70 141.90 133.00 137.35 0.3M
2025-08-20 135.45 136.85 132.20 133.95 0.1M
2025-08-19 135.55 141.40 134.70 138.00 0.1M
2025-08-18 134.45 138.95 134.30 135.95 0.2M
2025-08-15 135.00 141.80 132.50 134.10 0.5M
2025-08-14 111.00 140.45 110.15 134.60 2.1M
2025-08-13 138.35 138.35 133.65 135.45 0.1M
2025-08-12 137.90 140.00 137.05 138.35 0.1M
2025-08-11 139.15 139.15 135.80 137.05 0.1M
2025-08-08 135.90 139.45 135.10 138.70 0.1M
2025-08-07 135.10 137.55 133.50 135.85 0.1M
2025-08-06 136.50 138.05 134.15 134.80 0.1M
2025-08-05 133.00 137.40 133.00 136.65 0.3M
2025-08-04 131.10 133.05 130.50 132.25 0.0M
2025-08-01 134.20 135.15 130.70 131.40 0.1M
2025-07-31 135.05 137.30 135.05 135.10 0.1M
2025-07-30 135.85 137.50 134.35 135.05 0.1M
2025-07-29 135.80 135.80 135.80 135.80 0.1M
2025-07-28 139.75 146.00 139.30 140.85 0.4M
2025-07-25 138.90 139.85 135.50 138.35 0.1M
2025-07-24 134.85 139.10 134.85 138.85 0.2M
2025-07-23 133.85 135.50 133.85 134.90 0.1M
2025-07-22 132.40 133.70 131.20 133.70 0.3M
2025-07-21 132.45 133.40 131.05 132.30 0.1M
2025-07-18 132.80 133.45 130.05 132.20 0.1M
2025-07-17 132.00 133.60 131.50 132.80 0.1M
2025-07-16 130.75 132.40 130.00 131.00 0.1M
2025-07-15 131.60 133.85 130.90 131.50 0.1M
2025-07-14 131.45 132.35 129.90 131.40 0.1M
2025-07-11 135.40 135.70 132.35 132.35 0.1M
2025-07-10 132.00 137.80 131.35 135.55 0.2M
2025-07-09 134.85 134.85 129.10 131.95 0.4M
2025-07-08 136.00 139.85 135.50 138.25 0.2M
2025-07-07 138.45 139.70 135.00 136.10 0.1M
2025-07-04 137.30 140.25 135.30 138.55 0.1M
2025-07-03 138.95 138.95 135.65 137.10 0.2M
2025-07-02 138.00 139.10 136.45 138.90 0.1M
2025-07-01 136.00 137.80 134.40 137.25 0.1M
2025-06-30 140.00 142.80 135.65 136.20 0.2M
2025-06-27 138.55 142.00 137.35 139.60 0.2M
2025-06-26 138.30 139.10 135.10 136.80 0.2M
2025-06-25 137.75 139.90 133.40 138.10 0.3M
2025-06-24 135.00 138.00 134.95 136.80 0.2M
2025-06-23 134.05 134.30 130.85 133.35 0.1M
2025-06-19 137.50 137.85 134.05 134.05 0.2M
2025-06-18 138.50 139.70 136.80 138.15 0.1M
2025-06-17 139.20 142.15 137.60 138.70 0.1M
2025-06-16 137.50 143.80 137.05 140.25 0.3M
2025-06-13 136.00 138.20 135.90 137.50 0.1M
2025-06-12 142.00 142.00 138.00 138.50 0.3M
2025-06-11 144.95 144.95 140.30 141.95 0.3M
2025-06-10 145.60 146.60 144.00 145.00 0.1M
2025-06-09 149.00 150.00 144.65 144.65 0.2M
2025-06-05 145.15 149.50 143.75 148.25 0.2M
2025-06-04 145.25 148.00 144.20 145.20 0.2M
2025-06-03 145.05 146.85 142.75 145.35 0.2M
2025-06-02 149.45 150.00 144.00 150.00 0.7M
2025-05-30 140.80 154.40 139.80 154.40 1.0M
2025-05-28 144.45 144.45 141.30 141.40 0.1M
2025-05-27 144.85 145.20 141.60 143.90 0.2M
2025-05-26 142.00 145.00 140.15 144.80 0.2M
2025-05-23 142.60 144.90 135.85 138.00 0.3M
2025-05-22 145.55 146.00 140.30 141.50 0.2M
2025-05-21 152.55 152.55 146.00 146.10 0.2M
2025-05-20 148.45 153.20 147.20 152.05 0.5M
2025-05-19 146.10 148.40 144.85 147.65 0.4M
2025-05-16 138.90 148.00 137.40 145.00 0.7M
2025-05-15 141.00 142.70 137.00 138.35 0.8M
2025-05-14 151.00 151.50 140.20 140.45 1.4M
2025-05-13 154.10 160.45 148.50 150.00 2.4M
2025-05-12 184.45 189.25 183.00 185.50 0.4M
2025-05-09 180.95 184.50 180.00 180.95 0.1M
2025-05-08 184.40 186.00 179.00 180.65 0.2M
2025-05-07 180.55 183.15 177.95 183.15 0.1M
2025-05-06 187.80 187.80 178.90 180.40 0.1M
2025-05-05 189.05 191.60 184.75 185.25 0.1M
2025-05-02 193.95 196.15 186.70 189.55 0.2M
2025-04-30 187.80 193.60 186.00 193.60 0.1M
2025-04-29 194.55 197.55 187.00 187.85 0.1M
2025-04-28 193.15 197.00 191.10 194.50 0.1M
2025-04-25 190.05 193.45 189.60 193.45 0.2M
2025-04-24 193.00 193.95 182.90 189.50 0.1M
2025-04-23 178.05 191.15 177.25 190.00 0.2M
2025-04-22 179.95 180.50 169.30 175.50 0.2M
2025-04-17 181.45 182.00 177.50 181.30 0.1M
2025-04-16 183.65 183.65 176.85 180.85 0.1M
2025-04-15 179.00 186.75 173.30 184.10 0.1M
2025-04-14 179.00 180.95 175.75 177.95 0.1M
2025-04-11 172.00 179.00 165.55 175.00 0.2M
2025-04-10 183.75 183.75 167.70 170.20 0.5M
2025-04-09 163.70 167.40 160.55 161.25 0.2M
2025-04-08 174.80 175.55 165.00 170.10 0.3M
2025-04-07 169.00 179.20 158.00 171.20 0.3M
2025-04-04 190.00 194.60 173.60 179.20 0.2M
2025-04-03 191.60 198.20 188.00 189.60 0.1M
2025-04-02 193.60 196.60 188.00 196.40 0.1M
2025-04-01 182.00 197.00 181.80 193.20 0.3M
2025-03-31 182.80 182.80 175.80 181.00 0.2M
2025-03-28 183.60 185.00 180.80 182.80 0.1M
2025-03-27 184.40 186.60 183.60 184.60 0.1M
2025-03-26 187.80 189.20 183.00 186.80 0.1M
2025-03-25 186.80 190.20 185.00 188.40 0.1M
2025-03-24 188.60 192.00 185.80 187.20 0.1M
2025-03-21 194.00 197.20 186.40 187.60 0.4M
2025-03-20 207.00 210.00 199.40 201.00 0.1M
2025-03-19 199.40 208.00 197.00 207.00 0.2M
2025-03-18 205.00 208.00 196.80 199.40 0.3M
2025-03-17 205.00 207.50 202.00 203.00 0.1M
2025-03-14 198.00 207.00 198.00 206.00 0.1M
2025-03-13 205.00 208.50 196.80 196.80 0.2M
2025-03-12 208.50 211.50 201.00 206.00 0.2M
2025-03-11 213.50 218.00 206.50 207.50 0.2M
2025-03-10 221.50 225.50 211.50 213.50 0.1M
2025-03-07 224.00 227.50 221.00 222.50 0.2M
2025-03-06 226.00 231.00 224.50 225.00 0.3M
2025-03-05 214.00 225.00 214.00 225.00 0.2M
2025-03-04 215.00 216.50 205.00 206.00 0.2M
2025-03-03 224.00 224.00 215.00 216.00 0.2M
2025-02-28 221.50 228.00 220.50 223.50 0.2M
2025-02-27 222.00 226.50 220.00 223.50 0.2M
2025-02-26 219.50 228.00 216.00 222.00 0.3M
2025-02-25 215.50 215.50 210.00 211.50 0.2M
2025-02-24 215.00 217.00 211.50 216.00 0.1M
2025-02-21 215.50 219.00 213.00 215.00 0.2M
2025-02-20 211.50 218.50 210.00 215.00 0.2M
2025-02-19 220.00 221.00 211.50 211.50 0.2M
2025-02-18 220.50 222.50 214.50 220.00 0.2M
2025-02-17 218.00 229.00 217.00 219.50 0.2M
2025-02-14 215.00 226.50 213.00 218.00 0.6M
2025-02-13 212.00 223.50 200.50 211.50 1.6M
2025-02-12 243.00 255.50 243.00 247.50 0.3M
2025-02-11 233.00 248.50 232.50 245.50 0.2M
2025-02-10 249.50 251.00 232.50 233.00 0.3M
2025-02-07 256.00 257.50 246.50 254.00 0.2M
2025-02-06 252.50 258.00 250.00 258.00 0.1M
2025-02-05 253.00 253.00 245.00 252.50 0.1M
2025-02-04 261.50 262.50 251.50 254.00 0.1M
2025-02-03 254.00 263.00 244.50 261.00 0.2M
2025-01-31 256.00 263.00 255.50 259.00 0.1M
2025-01-30 249.00 267.00 245.50 256.00 0.2M
2025-01-29 250.00 256.50 245.00 248.50 0.1M
2025-01-28 243.00 250.00 242.00 250.00 0.1M
2025-01-27 240.50 246.50 239.00 243.00 0.1M
2025-01-24 240.00 246.00 240.00 245.50 0.1M
2025-01-23 243.50 249.00 237.50 239.00 0.2M
2025-01-22 244.50 254.00 244.00 245.50 0.1M
2025-01-21 240.00 246.50 240.00 244.50 0.1M
2025-01-20 243.00 245.50 236.50 242.50 0.1M
2025-01-17 247.00 249.50 241.00 242.50 0.1M
2025-01-16 242.50 248.50 238.00 243.00 0.2M
2025-01-15 226.00 241.00 226.00 241.00 0.3M
2025-01-14 218.50 229.00 218.50 228.00 0.2M
2025-01-13 215.00 224.50 214.00 216.00 0.3M
2025-01-10 231.50 235.50 212.50 213.00 0.5M
2025-01-09 229.00 234.50 223.50 232.00 0.2M
2025-01-08 226.50 231.50 225.00 229.50 0.4M
2025-01-07 230.00 233.00 221.00 227.50 0.5M
2025-01-03 250.00 250.00 230.50 230.50 0.8M
2025-01-02 243.50 258.50 243.50 254.00 0.2M