Secure Energy Services Inc

SES
🏛️ 美国 →
14.29
最后更新: 2025-09-29
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
2025-09-29 14.16 14.29 14.00 14.29 0.1M
2025-09-26 14.12 14.14 14.04 14.14 0.1M
2025-09-25 14.12 14.21 14.07 14.07 0.0M
2025-09-24 13.96 14.15 13.93 14.10 0.0M
2025-09-23 13.40 13.86 13.40 13.86 0.0M
2025-09-22 12.83 13.33 12.83 13.33 0.1M
2025-09-19 13.32 13.32 12.67 13.06 0.3M
2025-09-18 12.40 12.69 12.37 12.69 0.2M
2025-09-17 12.21 12.39 12.14 12.31 0.2M
2025-09-16 12.15 12.27 12.15 12.22 0.0M
2025-09-15 12.04 12.10 11.98 12.10 0.0M
2025-09-12 11.81 12.04 11.76 12.04 0.0M
2025-09-11 12.05 12.05 11.69 11.70 0.0M
2025-09-10 11.92 12.15 11.92 12.07 0.0M
2025-09-09 12.00 12.00 11.79 11.79 0.0M
2025-09-08 12.16 12.17 11.99 12.08 0.0M
2025-09-05 11.87 11.94 11.85 11.94 0.0M
2025-09-04 11.86 11.91 11.76 11.91 0.0M
2025-09-03 12.12 12.12 11.98 11.98 0.0M
2025-09-02 11.88 12.05 11.80 12.05 0.0M
2025-08-29 11.89 12.03 11.89 11.96 0.0M
2025-08-28 11.99 11.99 11.94 11.94 0.0M
2025-08-27 11.99 12.06 11.89 12.06 0.0M
2025-08-26 12.00 12.04 11.93 11.98 0.0M
2025-08-25 12.00 12.00 11.91 11.91 0.0M
2025-08-22 11.81 12.05 11.81 12.03 0.1M
2025-08-21 11.83 11.83 11.67 11.78 0.2M
2025-08-20 11.85 11.86 11.78 11.85 0.1M
2025-08-19 11.80 11.85 11.65 11.73 0.1M
2025-08-18 11.75 11.94 11.75 11.89 0.0M
2025-08-15 11.89 11.89 11.86 11.86 0.0M
2025-08-14 11.79 11.93 11.79 11.93 0.0M
2025-08-13 11.84 11.88 11.79 11.88 0.0M
2025-08-12 11.95 11.95 11.83 11.83 0.0M
2025-08-11 11.74 11.88 11.74 11.88 0.0M
2025-08-08 11.39 11.66 11.39 11.65 0.1M
2025-08-07 11.29 11.50 11.29 11.50 0.1M
2025-08-06 11.12 11.15 11.08 11.09 0.0M
2025-08-05 11.10 11.11 10.96 11.04 0.0M
2025-08-04 11.10 11.70 11.10 11.10 0.0M
2025-08-01 10.96 11.15 10.92 11.10 0.1M
2025-07-31 11.08 11.25 10.88 11.00 0.0M
2025-07-30 11.58 11.58 11.00 11.07 0.1M
2025-07-29 12.13 12.50 11.65 11.81 0.0M
2025-07-28 12.16 12.18 12.10 12.13 0.0M
2025-07-25 12.20 12.20 11.98 12.14 0.0M
2025-07-24 12.20 12.20 12.05 12.12 0.0M
2025-07-23 12.04 12.20 12.01 12.17 0.0M
2025-07-22 12.04 12.04 11.80 11.92 0.0M
2025-07-21 12.03 12.25 11.98 11.98 0.0M
2025-07-18 11.94 12.01 11.80 11.99 0.0M
2025-07-17 11.63 11.70 11.56 11.67 0.0M
2025-07-16 11.56 11.70 11.55 11.70 0.0M
2025-07-15 11.63 11.66 11.62 11.64 0.0M
2025-07-14 11.70 11.70 11.59 11.65 0.0M
2025-07-11 11.56 11.70 11.56 11.68 0.0M
2025-07-10 11.41 11.57 11.41 11.57 0.0M
2025-07-09 11.48 11.52 11.39 11.46 0.0M
2025-07-08 11.37 11.48 11.37 11.48 0.0M
2025-07-07 11.50 11.50 11.31 11.36 0.0M
2025-07-03 11.46 11.60 11.46 11.59 0.0M
2025-07-02 11.50 11.61 11.28 11.39 0.1M
2025-07-01 11.45 11.45 11.45 11.45 0.0M
2025-06-30 11.26 11.40 11.26 11.40 0.0M
2025-06-27 11.18 11.24 11.15 11.19 0.0M
2025-06-26 11.28 11.28 11.28 11.28 0.0M
2025-06-25 11.05 11.12 11.05 11.11 0.0M
2025-06-24 11.00 11.00 10.89 10.91 0.0M
2025-06-23 10.98 10.99 10.95 10.99 0.1M
2025-06-20 11.25 11.25 10.92 10.93 0.0M
2025-06-18 11.52 11.52 11.40 11.42 0.0M
2025-06-17 11.66 11.66 11.54 11.54 0.0M
2025-06-16 11.64 11.71 11.63 11.71 0.0M
2025-06-13 11.41 11.41 11.41 11.41 0.0M
2025-06-12 11.42 11.47 11.42 11.42 0.0M
2025-06-11 11.34 11.56 11.34 11.56 0.0M
2025-06-10 11.23 11.26 11.17 11.24 0.0M
2025-06-09 11.00 11.23 10.99 11.18 0.0M
2025-06-06 11.03 11.04 10.95 10.95 0.0M
2025-06-05 10.98 11.00 10.97 10.98 0.0M
2025-06-04 11.03 11.03 10.95 10.95 0.0M
2025-06-03 11.00 11.20 10.99 11.18 0.0M
2025-06-02 11.01 11.07 10.98 11.00 0.0M
2025-05-30 10.81 11.18 10.81 11.18 0.0M
2025-05-29 10.91 10.91 10.84 10.87 0.0M
2025-05-28 10.76 10.78 10.76 10.78 0.0M
2025-05-27 10.60 10.68 10.60 10.64 0.0M
2025-05-23 10.33 10.61 10.33 10.58 0.0M
2025-05-22 10.17 10.25 10.17 10.25 0.0M
2025-05-21 10.51 10.51 10.21 10.21 0.0M
2025-05-20 10.30 10.38 10.25 10.35 0.0M
2025-05-19 10.68 10.99 10.68 10.99 0.0M
2025-05-16 10.30 10.30 10.23 10.28 0.0M
2025-05-15 9.90 10.30 9.90 10.30 0.0M
2025-05-14 9.78 9.86 9.63 9.65 0.0M
2025-05-13 9.78 9.92 9.78 9.82 0.0M
2025-05-12 9.33 9.63 9.33 9.63 0.0M
2025-05-09 9.32 9.32 9.19 9.24 0.0M
2025-05-08 9.48 9.50 9.42 9.42 0.0M
2025-05-07 9.25 9.37 9.23 9.37 0.0M
2025-05-06 9.25 9.36 9.18 9.18 0.0M
2025-05-05 9.33 9.40 9.22 9.22 0.0M
2025-05-02 9.51 10.07 9.51 9.87 0.0M
2025-05-01 9.66 9.66 9.30 9.48 0.0M
2025-04-30 9.58 9.58 9.39 9.48 0.0M
2025-04-29 9.55 9.60 9.43 9.60 0.0M
2025-04-28 9.54 9.56 9.46 9.53 0.0M
2025-04-25 9.49 9.50 9.45 9.49 0.0M
2025-04-24 9.36 9.62 9.36 9.62 0.0M
2025-04-23 9.29 9.35 9.26 9.26 0.0M
2025-04-22 9.30 9.37 9.24 9.24 0.0M
2025-04-21 9.16 9.18 9.06 9.06 0.0M
2025-04-17 9.43 9.43 9.30 9.30 0.0M
2025-04-16 9.15 9.15 9.15 9.15 0.0M
2025-04-15 9.01 9.09 9.01 9.05 0.0M
2025-04-14 9.10 9.11 8.91 9.01 0.1M
2025-04-11 9.43 9.43 8.82 9.03 0.1M
2025-04-10 9.30 9.30 8.78 8.78 0.1M
2025-04-09 8.67 9.61 8.60 9.59 0.1M
2025-04-08 9.59 9.66 8.66 8.66 0.0M
2025-04-07 8.68 9.26 8.50 8.89 0.0M
2025-04-04 10.07 10.07 9.10 9.21 0.0M
2025-04-03 11.23 11.25 10.75 10.87 0.0M
2025-04-02 11.08 11.08 11.00 11.03 0.0M
2025-04-01 10.94 11.00 10.94 11.00 0.0M
2025-03-31 11.03 11.05 10.90 10.90 0.0M
2025-03-28 11.04 11.04 11.04 11.04 0.0M
2025-03-27 10.99 11.02 10.94 10.96 0.0M
2025-03-26 11.09 11.09 11.05 11.05 0.0M
2025-03-25 11.16 11.16 11.07 11.09 0.1M
2025-03-24 11.10 11.35 11.09 11.09 0.0M
2025-03-21 10.69 10.93 10.69 10.93 0.0M
2025-03-20 10.48 10.91 10.48 10.91 0.0M
2025-03-19 10.40 10.58 10.40 10.51 0.0M
2025-03-18 10.29 10.34 10.27 10.34 0.0M
2025-03-17 10.12 10.31 10.12 10.31 0.0M
2025-03-14 10.04 10.05 9.94 9.94 0.0M
2025-03-13 9.85 9.88 9.83 9.88 0.0M
2025-03-12 9.90 10.10 9.90 9.96 0.0M
2025-03-11 9.82 9.94 9.68 9.94 0.0M
2025-03-10 9.50 9.73 9.45 9.73 0.0M
2025-03-07 9.62 9.66 9.41 9.66 0.0M
2025-03-06 9.45 9.60 9.40 9.49 0.0M
2025-03-05 9.35 9.53 9.35 9.49 0.0M
2025-03-04 9.15 9.41 9.15 9.31 0.0M
2025-03-03 9.90 9.93 9.33 9.38 0.2M
2025-02-28 9.73 9.97 9.73 9.95 0.2M
2025-02-27 9.94 9.94 9.71 9.71 0.0M
2025-02-26 10.07 10.07 9.93 9.94 0.0M
2025-02-25 10.10 10.15 10.08 10.08 0.0M
2025-02-24 10.32 10.32 10.12 10.23 0.1M
2025-02-21 10.60 10.65 9.94 10.11 0.1M
2025-02-20 10.35 10.38 10.22 10.37 0.1M
2025-02-19 10.41 10.45 10.41 10.43 0.0M
2025-02-18 10.51 10.58 10.48 10.48 0.0M
2025-02-14 10.57 10.57 10.33 10.39 0.0M
2025-02-13 10.35 10.45 10.35 10.44 0.1M
2025-02-12 10.43 10.43 10.28 10.28 0.1M
2025-02-11 10.45 10.46 10.37 10.43 0.1M
2025-02-10 10.49 10.55 10.48 10.55 0.0M
2025-02-07 10.38 10.46 10.38 10.44 0.0M
2025-02-06 10.50 10.50 10.36 10.40 0.0M
2025-02-05 10.05 10.58 10.05 10.51 0.0M
2025-02-04 10.48 10.65 10.48 10.63 0.0M
2025-02-03 10.00 10.22 9.81 10.15 0.0M
2025-01-31 10.33 10.51 10.27 10.34 0.1M
2025-01-30 10.48 10.48 10.27 10.27 0.1M
2025-01-29 10.50 10.52 10.38 10.50 0.1M
2025-01-28 10.41 10.55 10.27 10.53 0.0M
2025-01-27 10.43 10.43 10.38 10.40 0.0M
2025-01-24 10.90 10.90 10.27 10.74 0.0M
2025-01-23 11.06 11.10 10.94 10.94 0.0M
2025-01-22 10.99 10.99 10.93 10.98 0.0M
2025-01-21 10.60 11.00 10.60 10.94 0.0M
2025-01-17 10.88 10.99 10.88 10.99 0.0M
2025-01-16 10.88 10.95 10.87 10.87 0.0M
2025-01-14 10.82 10.89 10.81 10.88 0.0M
2025-01-13 11.03 11.03 10.97 10.97 0.0M
2025-01-10 11.22 11.22 10.97 11.00 0.0M
2025-01-08 11.22 11.22 11.17 11.17 0.0M
2025-01-07 11.09 11.12 11.01 11.01 0.1M
2025-01-06 11.23 11.58 11.23 11.23 0.0M
2025-01-03 11.11 11.17 11.11 11.15 0.0M
2025-01-02 11.18 11.18 11.18 11.18 0.0M