斯伦贝谢公司

SLB
🏛️ 墨西哥 →
645.66
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
2022-12-23 1,022.50 1,022.50 1,022.50 1,022.50 0.0M
2022-12-21 1,026.00 1,028.00 1,026.00 1,028.00 0.0M
2022-12-20 1,026.23 1,026.23 1,026.23 1,026.23 0.0M
2022-12-19 979.00 979.00 979.00 979.00 0.0M
2022-12-16 969.00 969.00 969.00 969.00 0.0M
2022-12-15 985.87 985.87 980.00 980.00 0.0M
2022-12-14 997.90 997.90 997.90 997.90 0.0M
2022-12-07 985.00 985.00 985.00 985.00 0.0M
2022-12-05 1,008.41 1,008.41 1,008.41 1,008.41 0.0M
2022-11-29 977.00 977.50 962.60 977.00 0.0M
2022-11-28 978.00 989.99 966.00 966.00 0.0M
2022-11-25 969.30 989.01 969.30 989.01 0.0M
2022-11-23 1,003.90 1,003.90 1,003.90 1,003.90 0.0M
2022-11-22 1,032.03 1,044.35 1,032.03 1,039.00 0.0M
2022-11-17 1,005.14 1,020.59 1,005.14 1,020.59 0.0M
2022-11-16 1,051.50 1,051.50 1,022.50 1,023.00 0.0M
2022-11-15 1,044.00 1,044.00 1,044.00 1,044.00 0.0M
2022-11-11 1,077.00 1,077.00 1,077.00 1,077.00 0.0M
2022-11-10 1,035.11 1,035.11 1,022.00 1,022.00 0.0M
2022-11-08 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2022-11-07 1,068.60 1,068.60 1,068.60 1,068.60 0.0M
2022-11-04 1,031.61 1,031.61 1,031.61 1,031.61 0.0M
2022-10-28 995.00 995.20 995.00 995.20 0.0M
2022-10-27 1,028.46 1,029.11 1,028.46 1,029.11 0.0M
2022-10-26 1,058.50 1,058.50 1,044.81 1,044.81 0.0M
2022-10-25 1,035.19 1,035.19 1,028.43 1,028.43 0.0M
2022-10-24 1,012.51 1,037.40 1,012.51 1,037.40 0.0M
2022-10-21 970.00 996.00 970.00 996.00 0.0M
2022-10-20 912.25 912.25 912.25 912.25 0.0M
2022-10-19 875.00 875.00 875.00 875.00 0.0M
2022-10-18 864.57 873.00 864.57 873.00 0.0M
2022-10-12 842.50 843.00 842.50 843.00 0.0M
2022-10-11 834.47 834.47 834.47 834.47 0.0M
2022-10-07 849.00 849.00 849.00 849.00 0.0M
2022-10-06 843.23 855.00 843.23 855.00 0.0M
2022-10-05 835.00 835.00 835.00 835.00 0.0M
2022-10-04 778.00 778.00 777.80 777.80 0.0M
2022-10-03 768.02 768.02 768.02 768.02 0.0M
2022-09-29 712.07 712.07 712.07 712.07 0.0M
2022-09-22 759.41 759.41 759.41 759.41 0.0M
2022-09-14 796.00 804.80 796.00 804.67 0.0M
2022-09-13 773.00 773.00 773.00 773.00 0.0M
2022-09-09 780.00 789.00 780.00 789.00 0.0M
2022-09-08 763.30 763.30 760.31 763.00 0.0M
2022-09-07 739.00 739.00 739.00 739.00 0.0M
2022-09-02 756.80 761.00 756.80 759.36 0.0M
2022-09-01 742.00 742.00 742.00 742.00 0.0M
2022-08-31 777.77 777.77 760.00 767.70 0.0M
2022-08-30 785.00 785.00 773.05 773.05 0.0M
2022-08-29 797.00 812.60 797.00 812.60 0.0M
2022-08-26 781.00 787.00 780.00 780.01 0.0M
2022-08-24 786.60 786.60 786.60 786.60 0.0M
2022-08-23 775.00 790.00 775.00 790.00 0.0M
2022-08-22 733.00 751.33 733.00 751.33 0.0M
2022-08-19 751.00 751.00 751.00 751.00 0.0M
2022-08-18 731.00 747.88 731.00 747.88 0.0M
2022-08-17 713.50 713.50 702.11 706.87 0.0M
2022-08-16 710.11 710.11 710.00 710.00 0.0M
2022-08-15 705.50 710.11 705.50 710.11 0.0M
2022-08-12 733.00 733.00 725.50 725.50 0.0M
2022-08-11 732.00 740.00 732.00 736.70 0.0M
2022-08-08 706.00 706.00 706.00 706.00 0.0M
2022-08-05 709.15 709.15 707.00 707.00 0.0M
2022-08-04 707.07 707.07 707.07 707.07 0.0M
2022-08-03 748.94 758.00 748.94 758.00 0.0M
2022-08-02 748.00 748.00 748.00 748.00 0.0M
2022-08-01 739.00 739.00 739.00 739.00 0.0M
2022-07-28 708.01 708.01 708.01 708.01 0.0M
2022-07-27 731.80 738.00 730.05 738.00 0.0M
2022-07-26 739.00 739.00 731.61 731.61 0.0M
2022-07-25 733.00 733.70 733.00 733.70 0.0M
2022-07-22 740.00 740.00 720.00 720.00 0.0M
2022-07-21 710.20 710.20 683.19 688.00 0.0M
2022-07-19 694.00 694.00 694.00 694.00 0.0M
2022-07-15 655.00 655.00 655.00 655.00 0.0M
2022-07-14 651.07 651.07 651.07 651.07 0.0M
2022-07-13 680.00 680.00 680.00 680.00 0.0M
2022-07-08 704.00 710.20 704.00 710.20 0.0M
2022-07-07 709.17 709.17 705.00 705.00 0.0M
2022-07-06 681.00 684.00 670.00 675.85 0.0M
2022-07-01 710.00 710.00 673.89 673.89 0.0M
2022-06-30 728.00 728.00 728.00 728.00 0.0M
2022-06-28 737.00 737.00 737.00 737.00 0.0M
2022-06-27 710.00 710.00 696.62 705.00 0.0M
2022-06-22 765.25 765.25 765.25 765.25 0.0M
2022-06-21 759.50 782.03 759.50 782.03 0.0M
2022-06-14 901.00 901.00 901.00 901.00 0.0M
2022-06-13 916.65 916.65 916.65 916.65 0.0M
2022-06-10 937.00 944.00 937.00 944.00 0.0M
2022-06-09 955.06 955.06 952.70 952.70 0.0M
2022-06-08 964.00 968.96 964.00 968.96 0.0M
2022-06-06 930.00 930.00 928.00 928.00 0.0M
2022-06-03 927.76 930.00 927.76 930.00 0.0M
2022-06-01 922.00 922.00 922.00 922.00 0.0M
2022-05-31 937.40 937.40 922.50 922.50 0.0M
2022-05-27 944.00 944.00 944.00 944.00 0.0M
2022-05-26 916.00 917.00 916.00 917.00 0.0M
2022-05-25 875.00 876.00 875.00 876.00 0.0M
2022-05-24 852.00 852.00 846.63 846.63 0.0M
2022-05-23 856.23 883.99 856.23 883.99 0.0M
2022-05-19 800.00 800.00 800.00 800.00 0.0M
2022-05-18 844.00 844.00 820.00 820.00 0.0M
2022-05-17 852.19 852.19 852.19 852.19 0.0M
2022-05-16 835.00 840.00 835.00 840.00 0.0M
2022-05-11 780.00 800.00 780.00 785.75 0.0M
2022-05-10 784.03 784.03 768.50 768.50 0.0M
2022-05-09 841.79 841.79 784.03 784.03 0.0M
2022-05-06 860.00 870.00 860.00 870.00 0.0M
2022-05-05 860.00 870.00 860.00 860.00 0.0M
2022-05-04 828.00 845.00 828.00 845.00 0.0M
2022-05-03 804.54 804.54 804.54 804.54 0.0M
2022-05-02 793.00 796.58 793.00 796.58 0.0M
2022-04-29 850.00 850.00 850.00 850.00 0.0M
2022-04-28 850.00 850.00 850.00 850.00 0.0M
2022-04-27 831.99 831.99 819.00 819.00 0.0M
2022-04-26 781.66 806.41 781.66 806.41 0.0M
2022-04-25 800.00 800.00 800.00 800.00 0.0M
2022-04-22 848.75 874.00 842.18 850.00 0.0M
2022-04-21 850.64 850.64 815.00 816.69 0.0M
2022-04-20 858.00 858.58 837.50 858.50 0.0M
2022-04-19 880.00 880.00 869.03 869.03 0.0M
2022-04-18 873.90 873.90 873.90 873.90 0.0M
2022-04-08 852.99 853.00 852.99 853.00 0.0M
2022-04-07 824.00 824.00 820.00 820.00 0.0M
2022-04-06 820.46 825.00 820.46 824.80 0.0M
2022-04-05 820.00 820.00 820.00 820.00 0.0M
2022-04-01 835.26 835.26 820.00 820.00 0.0M
2022-03-31 845.00 845.00 831.00 831.00 0.0M
2022-03-30 818.02 853.00 818.02 853.00 0.0M
2022-03-29 830.00 830.00 810.81 830.00 0.0M
2022-03-28 851.00 851.00 835.00 841.69 0.0M
2022-03-25 851.55 851.55 851.55 851.55 0.0M
2022-03-23 865.00 865.00 846.74 846.74 0.0M
2022-03-22 845.64 845.64 831.02 838.69 0.1M
2022-03-18 790.62 799.98 790.62 799.98 0.0M
2022-03-17 775.00 804.73 775.00 804.73 0.0M
2022-03-16 780.49 780.49 780.28 780.28 0.0M
2022-03-15 818.00 825.00 818.00 825.00 0.0M
2022-03-14 895.09 895.09 861.76 861.76 0.0M
2022-03-10 900.00 922.99 890.75 895.74 0.0M
2022-03-09 972.00 972.00 886.00 886.00 0.0M
2022-03-08 961.65 993.59 944.49 971.99 0.0M
2022-03-07 890.00 922.99 878.07 916.49 0.0M
2022-03-03 784.60 784.60 784.60 784.60 0.0M
2022-03-02 802.00 807.00 802.00 807.00 0.0M
2022-03-01 806.39 806.39 765.45 775.00 0.0M
2022-02-28 782.94 800.00 780.00 780.00 0.0M
2022-02-25 795.00 795.00 795.00 795.00 0.0M
2022-02-24 785.00 785.00 780.00 780.00 0.0M
2022-02-23 814.20 814.20 806.25 806.25 0.0M
2022-02-22 812.00 812.00 803.99 807.20 0.0M
2022-02-18 820.00 820.00 820.00 820.00 0.0M
2022-02-17 836.03 836.03 830.01 830.01 0.0M
2022-02-16 851.00 855.54 851.00 855.54 0.0M
2022-02-15 803.34 815.00 803.34 815.00 0.0M
2022-02-14 830.00 830.00 800.00 800.00 0.0M
2022-02-11 825.00 830.00 817.27 830.00 0.0M
2022-02-10 823.00 823.00 812.23 812.23 0.0M
2022-02-08 814.70 815.00 799.38 799.38 0.1M
2022-02-04 820.00 820.00 820.00 820.00 0.0M
2022-02-03 797.85 802.00 797.85 802.00 0.0M
2022-02-02 798.93 807.07 798.93 807.00 0.0M
2022-02-01 810.56 814.89 810.56 814.89 0.0M
2022-01-31 810.91 810.91 810.91 810.91 0.0M
2022-01-28 816.54 820.00 816.54 820.00 0.0M
2022-01-27 841.00 841.00 810.00 810.00 0.0M
2022-01-26 801.60 801.70 801.60 801.70 0.0M
2022-01-25 750.00 800.00 750.00 800.00 0.0M
2022-01-24 730.00 750.00 730.00 750.00 0.0M
2022-01-21 765.00 765.00 750.00 750.00 0.0M
2022-01-20 774.17 774.17 765.00 765.00 0.0M
2022-01-19 745.55 765.00 745.55 765.00 0.0M
2022-01-18 765.00 790.00 764.70 764.70 0.0M
2022-01-17 742.00 742.00 742.00 742.00 0.0M
2022-01-14 742.00 742.00 742.00 742.00 0.0M
2022-01-13 739.09 753.88 739.09 742.00 0.0M
2022-01-12 736.00 739.14 736.00 739.14 0.0M
2022-01-11 718.00 733.50 718.00 729.50 0.0M
2022-01-10 715.00 719.99 715.00 719.99 0.0M
2022-01-07 705.00 705.00 705.00 705.00 0.0M
2022-01-06 700.00 703.00 691.11 698.00 0.0M
2022-01-05 695.00 696.45 695.00 696.45 0.0M
2022-01-04 649.00 685.00 649.00 685.00 0.0M
2022-01-03 620.00 653.80 620.00 653.80 0.0M