AB SKF (publ)（SKF-B.ST）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	268.70	271.50	267.90	271.10	+1.88%	1,527,323
2026-10-15	267.00	268.00	263.50	266.10	-1.59%	1,159,607
2026-10-14	274.00	275.10	270.40	270.40	-1.60%	957,602
2026-10-13	273.20	275.70	271.60	274.80	+0.73%	1,427,171
2026-10-12	270.90	274.20	268.90	272.80	+1.34%	809,593
2026-10-09	267.30	271.30	264.90	269.20	+2.47%	655,427
2026-10-08	266.20	267.00	262.70	262.70	-1.94%	1,170,713
2026-10-07	278.00	279.10	267.90	267.90	-4.39%	1,659,699
2026-10-06	277.00	282.00	276.60	280.20	+1.85%	1,205,933
2026-10-05	276.00	278.10	273.40	275.10	-0.18%	1,692,249
2026-10-02	269.90	277.00	269.70	275.60	+3.14%	1,157,591
2026-10-01	271.00	271.60	267.10	267.20	-1.55%	1,287,354
2026-09-30	273.50	274.70	270.40	271.40	-0.11%	833,888
2026-09-29	270.90	275.40	270.00	271.70	+0.59%	1,143,854
2026-09-28	273.00	273.70	269.90	270.10	-0.74%	640,236
2026-09-25	269.10	272.80	268.80	272.10	+2.25%	659,463
2026-09-24	269.90	269.90	266.10	266.10	-1.63%	839,482
2026-09-23	275.70	276.20	269.00	270.50	-1.67%	876,747
2026-09-22	269.00	275.70	269.00	275.10	+2.46%	871,235
2026-09-21	270.40	272.60	265.10	268.50	-0.04%	932,095
2026-09-18	275.40	275.70	268.60	268.60	-2.47%	2,014,148
2026-09-17	270.50	278.50	270.50	275.40	+2.00%	1,414,491
2026-09-16	267.50	270.40	266.90	270.00	+1.54%	1,272,578
2026-09-15	263.50	267.60	260.80	265.90	+0.80%	1,138,618
2026-09-14	266.40	268.90	262.10	263.80	-2.01%	787,438
2026-09-11	264.50	269.30	264.10	269.20	+1.97%	831,061
2026-09-10	268.80	271.30	262.70	264.00	-1.79%	1,183,811
2026-09-09	275.00	277.20	268.80	268.80	-2.40%	1,305,947
2026-09-08	272.80	279.10	270.60	275.40	+0.95%	924,599
2026-09-07	274.10	277.40	272.80	272.80	-0.62%	987,807
2026-09-04	270.90	274.60	268.60	274.50	+1.67%	1,152,580
2026-09-03	265.40	270.30	263.70	270.00	+1.89%	1,218,135
2026-09-02	268.40	268.70	262.10	265.00	-1.60%	1,062,033
2026-09-01	277.00	278.50	269.00	269.30	-3.13%	1,059,885
2026-08-31	278.00	280.10	277.40	278.00	+0.07%	1,264,000
2026-08-28	277.10	278.80	276.10	277.80	+0.62%	889,181
2026-08-27	276.80	277.30	274.50	276.10	+0.25%	822,799
2026-08-26	272.20	277.50	271.20	275.40	+1.18%	1,217,264
2026-08-25	269.80	275.90	269.70	272.20	+1.49%	1,346,392
2026-08-24	262.50	270.20	262.10	268.20	+2.17%	1,348,683
2026-08-21	260.20	263.90	260.00	262.50	+1.00%	728,078
2026-08-20	259.90	261.80	258.00	259.90	+0.00%	803,082
2026-08-19	260.50	262.30	259.50	259.90	-0.12%	659,497
2026-08-18	263.80	264.00	259.70	260.20	-1.85%	777,747
2026-08-17	263.00	266.60	262.30	265.10	+1.18%	812,462
2026-08-14	261.50	262.90	260.30	262.00	+0.27%	360,396
2026-08-13	259.50	261.60	259.30	261.30	+0.69%	545,371
2026-08-12	261.50	261.50	258.80	259.50	-0.42%	662,888
2026-08-11	260.80	262.20	258.70	260.60	-0.31%	590,189
2026-08-10	262.00	262.10	259.70	261.40	-0.15%	597,119
2026-08-07	261.00	262.50	258.50	261.80	+0.08%	746,871
2026-08-06	264.70	265.40	261.40	261.60	-0.98%	796,559
2026-08-05	268.70	270.10	263.40	264.20	-0.86%	1,074,858
2026-08-04	266.60	268.00	263.40	266.50	+0.64%	1,126,441
2026-08-03	260.30	265.70	260.00	264.80	+2.72%	1,174,547
2026-07-31	259.20	263.00	253.70	257.80	+0.08%	1,129,105
2026-07-30	255.90	258.50	255.30	257.60	+0.63%	637,637
2026-07-29	259.20	260.60	256.00	256.00	-1.23%	624,433
2026-07-28	257.00	260.30	256.60	259.20	+1.25%	798,392
2026-07-27	259.40	260.30	255.40	256.00	+0.08%	800,162
2026-07-24	253.10	257.20	253.00	255.80	+0.39%	653,558
2026-07-23	255.20	258.40	253.10	254.80	-0.39%	835,615
2026-07-22	250.20	256.80	249.50	255.80	+2.08%	1,222,261
2026-07-21	246.40	250.60	245.00	250.60	+2.20%	1,039,898
2026-07-20	249.10	250.50	244.90	245.20	-1.57%	1,474,952
2026-07-17	255.00	262.80	246.90	249.10	-5.64%	3,339,389
2026-07-16	260.80	265.00	258.80	264.00	+1.42%	1,560,713
2026-07-15	258.90	262.40	256.60	260.30	+0.54%	907,337
2026-07-14	258.90	262.50	256.30	258.90	-0.35%	872,441
2026-07-13	257.60	261.10	256.40	259.80	+0.12%	865,689
2026-07-10	259.00	260.90	256.70	259.50	+0.74%	720,563
2026-07-09	255.00	257.60	253.40	257.60	+3.00%	839,197
2026-07-08	256.00	256.60	250.10	250.10	-2.99%	858,438
2026-07-07	262.00	265.80	257.80	257.80	-2.39%	932,974
2026-07-06	266.00	267.40	263.80	264.10	-0.64%	906,055
2026-07-03	262.30	268.50	260.50	265.80	+1.92%	1,190,020
2026-07-02	248.80	263.40	248.60	260.80	+4.82%	2,740,799
2026-07-01	249.60	250.40	246.30	248.80	+0.00%	844,080
2026-06-30	246.00	250.50	245.70	248.80	+2.01%	1,220,153
2026-06-29	246.50	247.10	243.70	243.90	-0.97%	657,566
2026-06-26	251.00	252.00	245.30	246.30	-2.46%	854,800
2026-06-25	248.50	253.80	248.50	252.50	+1.65%	1,063,622
2026-06-24	247.70	249.20	246.00	248.40	+0.28%	1,019,192
2026-06-23	245.60	248.80	244.50	247.70	-0.68%	1,333,582
2026-06-22	246.10	249.40	241.70	249.40	+1.34%	1,291,616
2026-06-18	244.80	247.80	242.70	246.10	+1.15%	1,456,777
2026-06-17	244.30	246.40	241.00	243.30	-0.41%	1,552,139
2026-06-16	246.50	248.90	244.30	244.30	-0.49%	1,682,090
2026-06-15	245.40	252.40	245.30	245.50	+3.19%	1,804,965
2026-06-12	240.20	243.90	237.70	237.90	+1.19%	1,807,944
2026-06-11	236.60	238.20	234.80	235.10	-0.63%	1,331,681
2026-06-10	240.40	241.60	235.60	236.60	-1.70%	1,230,998
2026-06-09	245.40	246.70	240.70	240.70	-1.71%	742,553
2026-06-08	242.20	245.80	241.10	244.90	-0.69%	637,245
2026-06-05	246.20	248.40	244.80	246.60	+0.08%	705,581
2026-06-04	248.20	250.90	245.40	246.40	-1.28%	820,570
2026-06-03	247.70	250.10	244.70	249.60	+0.48%	1,707,389
2026-06-02	238.00	248.40	237.80	248.40	+5.30%	1,936,397
2026-06-01	242.50	242.50	233.90	235.90	-2.88%	1,005,752
2026-05-29	245.60	245.90	242.50	242.90	-0.98%	2,265,181
2026-05-28	249.80	249.80	241.80	245.30	-2.23%	1,354,180
2026-05-27	244.10	253.20	244.10	250.90	+2.83%	1,497,502
2026-05-26	245.50	245.80	243.50	244.00	-0.73%	1,258,574
2026-05-25	243.70	247.00	243.30	245.80	+2.59%	886,556
2026-05-22	237.00	241.20	236.20	239.60	+1.70%	988,868
2026-05-21	235.00	237.40	232.50	235.60	+0.51%	1,117,447
2026-05-20	230.30	237.00	229.40	234.40	+1.74%	951,095
2026-05-19	230.40	235.30	229.40	230.40	-0.35%	1,066,362
2026-05-18	227.00	233.60	225.30	231.20	+1.90%	1,479,282
2026-05-15	235.00	235.20	226.60	226.90	-3.12%	1,447,264
2026-05-13	232.80	234.30	232.00	234.20	+0.86%	727,992
2026-05-12	234.30	236.60	231.70	232.20	-1.32%	931,376
2026-05-11	237.70	238.40	234.30	235.30	-1.09%	1,004,379
2026-05-08	239.00	239.50	236.80	237.90	-0.38%	1,078,941
2026-05-07	244.50	246.20	238.80	238.80	-1.65%	1,125,395
2026-05-06	232.10	242.80	232.00	242.80	+5.34%	2,473,948
2026-05-05	227.80	230.50	226.70	230.50	+1.68%	1,583,515
2026-05-04	230.00	231.50	226.20	226.70	-1.26%	833,495
2026-04-30	227.00	230.90	225.60	229.60	+0.61%	627,766
2026-04-29	229.80	231.10	228.00	228.20	-0.61%	753,307
2026-04-28	230.10	231.70	226.90	229.60	-0.22%	1,152,817
2026-04-27	230.60	232.90	230.10	230.10	-0.26%	700,227
2026-04-24	231.50	233.80	228.30	230.70	-0.99%	1,080,318
2026-04-23	229.50	234.70	229.10	233.00	+1.08%	1,019,904
2026-04-22	236.10	238.70	230.50	230.50	-3.88%	1,959,558
2026-04-21	255.00	255.00	238.30	239.80	-3.15%	3,792,139
2026-04-20	245.00	248.50	244.00	247.60	-1.04%	1,630,934
2026-04-17	240.50	250.20	239.90	250.20	+4.38%	2,020,584
2026-04-16	239.00	240.20	235.80	239.70	+0.84%	1,501,201
2026-04-15	242.30	244.80	237.70	237.70	-2.06%	1,574,592
2026-04-14	240.60	243.30	240.10	242.70	+2.02%	1,427,267
2026-04-13	236.70	238.50	235.90	237.90	-0.46%	1,309,959
2026-04-10	234.70	241.30	233.40	239.00	+2.27%	1,143,076
2026-04-09	234.40	235.10	232.20	233.70	-1.02%	1,303,852
2026-04-08	235.20	237.20	233.80	236.10	+5.78%	1,111,299
2026-04-07	226.40	228.40	221.20	223.20	-0.18%	1,332,970
2026-04-02	224.70	225.40	222.80	223.60	-2.82%	673,335
2026-04-01	231.00	231.80	228.00	230.10	+2.63%	1,884,763
2026-03-31	219.70	225.60	218.90	224.20	+2.84%	2,017,724
2026-03-30	217.50	220.30	216.20	218.00	+0.05%	1,040,925
2026-03-27	219.00	219.90	217.40	217.90	-1.71%	1,093,284
2026-03-26	221.00	222.90	219.70	221.70	-0.05%	1,114,299
2026-03-25	221.00	223.30	220.60	221.80	+1.70%	1,323,775
2026-03-24	215.80	218.10	213.10	218.10	+1.35%	1,159,894
2026-03-23	205.70	218.80	204.80	215.20	+2.09%	1,605,375
2026-03-20	217.00	217.20	210.80	210.80	-1.95%	2,016,987
2026-03-19	219.40	220.00	213.50	215.00	-3.72%	1,757,938
2026-03-18	223.40	227.20	221.20	223.30	+1.00%	1,358,514
2026-03-17	223.20	224.60	220.20	221.10	-1.60%	1,236,337
2026-03-16	222.90	226.40	221.90	224.70	+0.81%	805,525
2026-03-13	228.50	228.50	222.60	222.90	-3.04%	821,502
2026-03-12	231.30	232.40	227.20	229.90	-0.82%	903,114
2026-03-11	234.40	234.70	231.20	231.80	-1.65%	910,915
2026-03-10	233.90	237.80	233.10	235.70	+3.79%	923,669
2026-03-09	229.00	229.80	224.90	227.10	-3.81%	1,836,664
2026-03-06	240.00	242.90	233.30	236.10	-0.96%	851,419
2026-03-05	242.60	245.60	238.40	238.40	-1.73%	1,069,419
2026-03-04	243.10	246.50	241.00	242.60	-0.16%	1,183,926
2026-03-03	248.60	248.60	239.70	243.00	-3.23%	1,581,802
2026-03-02	253.20	255.40	249.20	251.10	-3.27%	1,463,604
2026-02-27	263.00	265.70	258.10	259.60	-1.26%	1,624,962
2026-02-26	258.30	265.80	257.30	262.90	+1.90%	1,175,322
2026-02-25	261.80	263.30	258.00	258.00	-1.26%	819,099
2026-02-24	260.10	262.60	257.90	261.30	+0.77%	950,327
2026-02-23	260.70	261.00	257.40	259.30	-0.27%	1,242,434
2026-02-20	256.00	261.90	254.90	260.00	+2.08%	1,453,398
2026-02-19	255.10	256.60	251.30	254.70	-0.35%	967,947
2026-02-18	254.80	256.10	253.50	255.60	+0.59%	790,680
2026-02-17	254.80	256.40	251.90	254.10	-0.27%	786,576
2026-02-16	253.70	256.80	253.50	254.80	+0.43%	844,776
2026-02-13	256.90	257.20	250.00	253.70	-1.25%	1,290,695
2026-02-12	256.80	260.30	255.50	256.90	+0.27%	1,173,079
2026-02-11	252.90	256.90	250.90	256.20	+1.30%	971,071
2026-02-10	249.30	253.20	248.20	252.90	+1.44%	981,152
2026-02-09	251.00	251.00	245.30	249.30	+0.32%	800,954
2026-02-06	247.90	250.70	244.40	248.50	+0.24%	1,461,317
2026-02-05	241.30	247.90	241.00	247.90	+2.02%	1,575,972
2026-02-04	235.20	247.00	234.90	243.00	+1.67%	2,263,818
2026-02-03	239.40	242.30	233.20	239.00	+0.80%	1,902,681
2026-02-02	229.90	237.80	227.70	237.10	+1.93%	1,781,355
2026-01-30	241.00	245.20	231.80	232.60	-7.63%	4,223,531
2026-01-29	256.50	256.60	249.90	251.80	-1.25%	2,171,796
2026-01-28	252.00	255.40	251.60	255.00	+1.39%	1,211,351
2026-01-27	252.80	254.10	251.00	251.50	-0.44%	956,854
2026-01-26	247.20	252.90	246.60	252.60	+0.64%	1,288,191
2026-01-23	249.80	251.60	248.20	251.00	+0.80%	817,648
2026-01-22	249.10	250.40	248.00	249.00	+1.55%	1,265,247
2026-01-21	241.90	245.70	241.60	245.20	+1.32%	1,216,044
2026-01-20	241.80	243.70	239.00	242.00	-2.97%	1,946,852
2026-01-19	250.00	250.80	247.20	249.40	-2.20%	1,338,875
2026-01-16	254.80	255.10	252.60	255.00	-0.04%	825,965
2026-01-15	250.00	255.40	249.80	255.10	+2.12%	1,812,363
2026-01-14	248.00	250.00	247.90	249.80	+0.89%	1,304,549
2026-01-13	248.30	248.50	245.40	247.60	-0.28%	1,377,836
2026-01-12	248.80	249.70	247.80	248.30	-0.16%	1,064,974
2026-01-09	246.20	250.30	245.40	248.70	+1.43%	1,461,428
2026-01-08	246.60	246.70	241.80	245.20	-0.61%	1,056,741
2026-01-07	245.80	249.10	245.50	246.70	+1.02%	1,711,415
2026-01-05	248.00	249.00	242.90	244.20	-1.49%	846,227
2026-01-02	246.00	247.90	243.90	247.90	+0.85%	988,368
2025-12-30	243.90	246.30	243.20	245.80	+0.57%	773,924
2025-12-29	243.00	244.90	242.30	244.40	+0.78%	581,824
2025-12-23	243.30	243.40	241.40	242.50	-0.04%	543,214
2025-12-22	242.40	244.70	240.80	242.60	+0.29%	758,229
2025-12-19	240.90	242.50	240.50	241.90	+0.08%	1,347,701
2025-12-18	237.40	241.70	236.30	241.70	+1.81%	1,224,112
2025-12-17	238.20	239.20	237.00	237.40	-1.53%	1,304,379
2025-12-16	240.80	242.40	238.30	241.10	-2.07%	2,168,047
2025-12-15	249.50	249.50	244.90	246.20	-1.99%	1,486,961
2025-12-12	252.00	253.50	250.30	251.20	-0.04%	1,032,048
2025-12-11	248.00	251.30	245.80	251.30	+1.91%	1,018,302
2025-12-10	247.00	248.40	244.70	246.60	-0.60%	846,693
2025-12-09	248.10	249.00	246.20	248.10	-0.92%	1,000,865
2025-12-08	250.50	251.80	249.80	250.40	+0.12%	650,544
2025-12-05	250.60	251.40	249.70	250.10	+0.16%	817,796
2025-12-04	248.00	251.40	246.90	249.70	+1.09%	980,309
2025-12-03	248.20	249.20	244.90	247.00	-0.08%	977,991
2025-12-02	248.00	249.80	246.80	247.20	-0.16%	823,165
2025-12-01	246.30	247.70	244.70	247.60	+0.24%	745,146
2025-11-28	245.30	247.00	244.40	247.00	+0.69%	1,699,976
2025-11-27	246.70	247.30	244.90	245.30	+0.16%	935,207
2025-11-26	245.00	245.60	243.20	244.90	+0.57%	1,092,965
2025-11-25	241.90	244.60	239.80	243.50	+0.87%	1,385,156
2025-11-24	240.30	242.50	239.70	241.40	+1.39%	1,250,945
2025-11-21	234.00	239.10	233.40	238.10	+0.08%	1,636,680
2025-11-20	239.00	239.60	236.70	237.90	+0.72%	1,219,886
2025-11-19	233.70	238.40	233.10	236.20	+1.11%	1,416,471
2025-11-18	237.00	237.40	233.10	233.60	-1.52%	1,599,122
2025-11-17	239.70	240.10	237.00	237.20	-0.79%	1,024,340
2025-11-14	238.60	240.30	235.90	239.10	-0.38%	1,039,241
2025-11-13	239.60	241.50	238.60	240.00	+1.14%	1,814,341
2025-11-12	242.30	242.90	236.50	237.30	-1.54%	3,338,431
2025-11-11	250.00	252.30	235.90	241.00	-6.77%	6,110,019
2025-11-10	257.80	259.70	256.70	258.50	+1.29%	1,546,003
2025-11-07	256.60	258.10	253.00	255.20	+0.00%	1,157,360
2025-11-06	256.60	259.00	254.70	255.20	-0.55%	1,389,596
2025-11-05	245.50	256.60	245.30	256.60	+3.89%	1,756,679
2025-11-04	246.10	248.10	243.80	247.00	-0.60%	832,932
2025-11-03	245.10	250.20	243.60	248.50	+1.43%	1,098,863
2025-10-31	248.10	248.10	244.90	245.00	-1.37%	631,406
2025-10-30	246.10	249.20	245.60	248.40	+1.10%	1,146,891
2025-10-29	243.10	248.00	240.80	245.70	-3.53%	2,885,069
2025-10-28	252.30	255.90	251.60	254.70	+0.67%	1,763,281
2025-10-27	254.20	255.40	252.30	253.00	+1.28%	1,358,689
2025-10-24	243.80	249.80	243.80	249.80	+2.84%	1,318,417
2025-10-23	241.00	243.30	240.40	242.90	+0.79%	700,440
2025-10-22	240.30	241.70	238.70	241.00	+0.25%	997,672
2025-10-21	239.00	240.80	237.50	240.40	+0.84%	649,782
2025-10-20	236.00	241.30	232.50	238.40	+1.40%	1,836,651
2025-10-17	232.50	236.40	231.60	235.10	-0.47%	1,036,710

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+8.79%）。最弱月份：3月（-12.10%）。基于2年每日数据（2025–2026）。

1月+0.49%
2月+7.98%
3月-12.10%
4月-3.33%
5月+8.79%
6月+4.60%
7月+4.72%
8月+7.01%
9月-1.63%
10月+4.57%
11月-0.60%
12月-0.73%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

AB SKF (publ)（SKF-B.ST）最新收盘价是多少？

2026-10-16 收于 271.10，来自Closelook数据湖的每日价格记录。

SKF-B.ST 的52周最高价和最低价是多少？

过去52周最高 282.00、最低 204.80（截至 2026-10-16）。

AB SKF (publ) 历史上最强和最弱的月份是哪个？

历史上，SKF-B.ST 最强的日历月份是5月（平均 +8.79%），最弱的是3月（平均 -12.10%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。