Select Medical Holdings Corp.

SEM
🏛️ 美国 →
12.84
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
2021-12-31 29.74 29.91 29.23 29.40 0.5M
2021-12-30 29.09 30.05 29.07 29.82 0.5M
2021-12-29 29.20 29.61 28.76 29.10 0.5M
2021-12-28 28.85 29.51 28.83 29.01 0.8M
2021-12-27 29.19 29.19 28.55 28.93 0.5M
2021-12-23 28.84 29.19 28.58 29.03 0.7M
2021-12-22 28.54 28.76 28.38 28.69 0.4M
2021-12-21 27.85 28.82 27.62 28.54 0.9M
2021-12-20 28.49 28.67 26.42 27.44 1.0M
2021-12-17 28.01 29.20 27.56 29.09 3.2M
2021-12-16 29.75 30.00 28.09 28.15 0.7M
2021-12-15 28.79 29.57 28.54 29.55 1.1M
2021-12-14 28.91 29.41 28.84 28.89 0.8M
2021-12-13 28.97 29.41 28.85 29.05 0.7M
2021-12-10 29.56 29.81 28.96 29.16 0.6M
2021-12-09 29.99 30.16 29.43 29.43 0.4M
2021-12-08 30.08 30.47 29.86 30.14 0.6M
2021-12-07 29.64 30.92 29.39 30.13 0.5M
2021-12-06 28.80 29.63 28.62 29.48 0.7M
2021-12-03 28.38 28.76 27.89 28.27 0.9M
2021-12-02 27.03 28.83 26.85 28.52 0.9M
2021-12-01 27.58 28.04 26.49 26.71 1.2M
2021-11-30 27.83 27.90 26.61 26.85 0.7M
2021-11-29 29.25 29.42 28.09 28.10 0.7M
2021-11-26 29.27 29.47 28.43 28.94 0.4M
2021-11-24 30.12 30.49 29.96 30.19 0.5M
2021-11-23 30.39 30.77 30.03 30.37 0.7M
2021-11-22 30.84 31.05 30.41 30.55 0.9M
2021-11-19 31.65 31.92 30.41 30.63 1.3M
2021-11-18 32.58 32.72 31.45 31.87 0.6M
2021-11-17 32.88 33.29 32.42 32.65 0.4M
2021-11-16 33.34 33.62 32.92 33.07 0.5M
2021-11-15 34.43 34.43 33.31 33.49 0.6M
2021-11-12 34.30 35.10 33.98 34.25 0.4M
2021-11-11 34.33 34.33 33.88 34.05 0.4M
2021-11-10 34.35 34.79 34.05 34.26 0.4M
2021-11-09 34.77 35.36 34.12 34.33 0.5M
2021-11-08 35.86 35.88 34.51 34.59 0.9M
2021-11-05 36.11 36.74 34.36 35.46 0.7M
2021-11-04 34.61 35.82 34.43 35.61 1.0M
2021-11-03 33.26 34.68 33.20 34.64 0.5M
2021-11-02 34.01 34.09 32.92 33.27 0.5M
2021-11-01 33.25 34.24 33.25 33.89 0.7M
2021-10-29 32.88 33.34 32.66 33.22 0.6M
2021-10-27 32.27 32.79 32.02 32.32 0.4M
2021-10-26 33.16 33.20 32.30 32.32 0.5M
2021-10-25 33.70 33.70 33.22 33.28 0.3M
2021-10-22 34.07 34.36 33.67 33.70 0.3M
2021-10-21 34.17 34.29 33.71 34.27 0.4M
2021-10-20 33.82 34.17 33.19 33.49 0.5M
2021-10-19 33.52 34.13 33.52 33.95 0.5M
2021-10-18 33.23 33.56 32.68 33.41 0.4M
2021-10-15 33.04 34.09 32.77 33.46 0.7M
2021-10-14 32.55 32.98 32.13 32.40 0.7M
2021-10-13 32.80 33.15 32.22 32.30 0.4M
2021-10-12 32.93 33.39 32.60 32.97 0.4M
2021-10-11 34.30 34.50 32.89 32.91 0.5M
2021-10-08 34.93 35.45 34.48 34.52 0.5M
2021-10-07 35.45 35.79 34.94 34.98 0.6M
2021-10-06 35.23 35.58 34.39 35.18 0.4M
2021-10-05 36.42 36.42 35.53 35.56 0.5M
2021-10-04 36.62 37.03 36.00 36.36 0.4M
2021-10-01 36.27 37.00 35.90 36.63 0.6M
2021-09-30 36.97 37.08 35.96 36.17 0.8M
2021-09-29 36.65 36.90 36.39 36.73 0.4M
2021-09-28 36.27 36.87 36.20 36.57 0.9M
2021-09-27 35.51 36.54 35.51 36.42 0.5M
2021-09-24 35.40 35.71 34.98 35.60 0.5M
2021-09-23 35.64 36.07 35.40 35.40 0.5M
2021-09-22 35.02 35.89 34.74 35.48 0.4M
2021-09-21 35.17 35.18 34.66 34.79 1.0M
2021-09-20 34.26 34.92 33.97 34.82 0.9M
2021-09-17 35.29 35.47 34.67 35.02 2.5M
2021-09-16 34.68 35.29 34.47 35.03 0.6M
2021-09-15 34.08 34.78 33.62 34.65 0.8M
2021-09-14 35.24 35.28 34.06 34.28 1.0M
2021-09-13 34.86 35.24 34.45 35.23 0.5M
2021-09-10 35.14 35.14 34.45 34.53 0.7M
2021-09-09 34.95 35.80 34.89 34.98 0.7M
2021-09-08 35.10 35.31 34.53 35.15 0.6M
2021-09-07 35.24 35.41 34.91 35.28 0.7M
2021-09-03 35.22 35.79 35.18 35.49 0.6M
2021-09-02 35.09 35.68 34.89 35.42 0.5M
2021-09-01 34.91 35.15 34.42 35.01 0.5M
2021-08-31 34.71 35.03 34.15 34.57 1.0M
2021-08-30 34.52 34.98 34.33 34.80 0.6M
2021-08-27 33.49 34.81 33.49 34.51 0.8M
2021-08-26 32.94 33.77 32.82 33.47 0.8M
2021-08-25 32.41 33.55 32.33 32.97 0.6M
2021-08-24 32.96 33.03 32.33 32.41 1.1M
2021-08-23 32.92 33.08 31.89 32.89 0.7M
2021-08-20 32.27 32.83 31.97 32.66 0.8M
2021-08-19 33.17 33.63 31.78 32.28 1.6M
2021-08-18 34.47 34.95 33.57 33.60 0.7M
2021-08-17 34.95 35.00 33.94 34.60 0.6M
2021-08-16 35.30 35.94 34.70 35.62 0.5M
2021-08-13 35.47 35.57 35.01 35.33 0.5M
2021-08-12 35.70 36.12 35.38 35.60 0.4M
2021-08-11 36.10 36.10 35.36 35.84 0.4M
2021-08-10 35.70 36.42 35.26 35.82 0.4M
2021-08-09 36.98 36.98 35.77 35.86 1.2M
2021-08-06 39.77 40.20 36.50 37.20 1.0M
2021-08-05 38.52 39.29 38.18 39.00 0.7M
2021-08-04 39.09 39.26 38.35 38.47 0.4M
2021-08-03 39.32 39.74 38.50 39.66 0.5M
2021-08-02 39.42 40.23 39.31 39.34 0.5M
2021-07-30 38.91 39.74 38.83 39.45 0.6M
2021-07-29 39.47 39.78 39.13 39.16 0.5M
2021-07-28 38.80 39.42 38.18 39.06 0.3M
2021-07-27 38.92 39.16 38.44 38.81 0.5M
2021-07-26 39.29 39.65 38.28 38.96 0.6M
2021-07-23 39.11 39.43 39.03 39.24 0.3M
2021-07-22 39.95 39.95 38.74 38.77 0.4M
2021-07-21 39.99 40.68 39.90 40.18 0.5M
2021-07-20 38.37 40.04 38.33 39.70 0.8M
2021-07-19 37.75 38.63 37.31 37.86 0.6M
2021-07-16 39.36 39.36 38.58 38.74 0.4M
2021-07-15 39.34 39.66 38.49 39.07 0.6M
2021-07-14 41.50 41.79 39.39 39.62 1.1M
2021-07-13 41.14 41.45 40.73 41.01 0.6M
2021-07-12 40.65 41.30 40.39 41.21 0.7M
2021-07-09 40.93 41.36 40.68 41.00 0.4M
2021-07-08 40.36 41.00 39.71 40.35 0.7M
2021-07-07 41.26 41.69 40.70 40.97 0.7M
2021-07-06 42.72 42.72 41.11 41.35 0.9M
2021-07-02 42.43 42.97 42.14 42.64 0.3M
2021-07-01 42.48 42.75 42.16 42.29 0.5M
2021-06-30 40.71 42.30 40.67 42.26 0.8M
2021-06-29 41.88 42.13 40.64 40.77 0.7M
2021-06-28 43.20 43.25 41.51 41.71 1.0M
2021-06-25 42.69 43.60 42.53 43.08 1.4M
2021-06-24 41.47 42.75 41.06 42.54 0.7M
2021-06-23 41.94 41.98 40.94 41.01 0.9M
2021-06-22 41.83 42.39 41.50 41.72 1.3M
2021-06-21 41.18 42.76 40.97 41.99 1.5M
2021-06-18 41.63 42.41 40.78 40.81 1.9M
2021-06-17 42.34 42.96 41.15 42.25 2.7M
2021-06-16 42.54 43.25 42.23 42.52 0.9M
2021-06-15 41.80 42.89 41.76 42.67 0.9M
2021-06-14 41.66 42.00 41.36 41.62 0.8M
2021-06-11 41.18 41.68 41.02 41.66 0.5M
2021-06-10 40.58 41.42 40.53 41.08 0.7M
2021-06-09 40.40 40.58 39.94 40.41 0.6M
2021-06-08 40.19 40.19 39.63 40.14 0.5M
2021-06-07 39.98 40.39 39.80 40.00 0.5M
2021-06-04 39.68 40.07 39.60 39.94 0.4M
2021-06-03 39.47 39.67 38.49 39.55 0.7M
2021-06-02 40.17 40.49 39.41 39.67 0.8M
2021-06-01 40.09 40.31 39.72 40.10 0.7M
2021-05-28 40.34 40.60 39.62 40.07 0.5M
2021-05-27 40.07 40.54 40.04 40.12 0.6M
2021-05-26 39.28 40.40 39.03 40.08 0.6M
2021-05-25 40.10 40.55 39.11 39.14 0.6M
2021-05-24 39.31 40.09 39.14 39.77 1.7M
2021-05-21 38.68 39.29 38.50 38.86 1.3M
2021-05-20 37.81 38.30 37.24 38.23 0.9M
2021-05-19 36.47 38.04 36.18 37.74 0.7M
2021-05-18 37.97 38.21 37.56 37.56 0.6M
2021-05-17 37.34 38.09 36.94 37.98 0.5M
2021-05-14 37.23 37.66 36.93 37.39 0.4M
2021-05-13 35.98 37.17 35.94 37.08 0.7M
2021-05-12 36.50 37.00 35.51 35.69 0.7M
2021-05-11 36.13 37.34 35.75 36.91 0.7M
2021-05-10 37.46 37.81 36.82 36.88 1.5M
2021-05-07 38.43 39.76 36.96 37.12 0.8M
2021-05-06 38.20 38.82 37.59 38.82 0.6M
2021-05-05 38.47 38.47 37.57 38.09 0.3M
2021-05-04 37.77 38.25 37.27 38.22 0.5M
2021-05-03 38.08 38.41 37.73 38.10 0.8M
2021-04-30 37.73 38.13 37.52 37.72 0.9M
2021-04-29 38.12 38.77 37.78 37.99 0.3M
2021-04-28 37.43 37.93 37.19 37.88 0.6M
2021-04-27 37.50 38.23 37.24 37.66 0.6M
2021-04-26 37.81 38.14 37.48 37.61 0.5M
2021-04-23 36.78 37.96 36.56 37.80 0.7M
2021-04-22 37.31 37.73 36.40 36.69 0.7M
2021-04-21 36.23 37.26 36.01 37.02 0.5M
2021-04-20 36.07 36.25 35.42 35.98 0.6M
2021-04-19 36.31 36.49 35.85 36.24 0.6M
2021-04-16 35.50 36.73 35.01 36.40 0.9M
2021-04-15 35.08 35.25 34.73 35.22 0.4M
2021-04-14 34.43 35.15 34.43 34.66 0.7M
2021-04-13 34.11 34.70 33.80 34.41 1.2M
2021-04-12 34.90 35.02 34.32 34.41 0.4M
2021-04-09 34.62 34.86 34.09 34.77 0.4M
2021-04-08 34.22 34.70 33.81 34.62 0.5M
2021-04-07 34.70 34.88 34.07 34.14 0.3M
2021-04-06 34.61 35.00 34.49 34.56 0.3M
2021-04-05 34.78 35.36 34.42 34.61 0.4M
2021-04-01 34.18 34.56 33.81 34.52 0.6M
2021-03-31 34.17 34.93 34.10 34.10 1.3M
2021-03-30 33.91 34.46 33.69 34.11 0.4M
2021-03-29 34.19 35.25 33.78 33.80 0.6M
2021-03-26 34.42 34.98 34.12 34.51 0.6M
2021-03-25 32.46 34.12 32.30 33.93 0.5M
2021-03-24 33.30 34.32 32.69 32.73 0.6M
2021-03-23 34.23 34.53 32.54 32.89 1.0M
2021-03-22 35.39 35.51 34.13 34.68 0.7M
2021-03-19 36.15 36.34 34.98 35.08 2.0M
2021-03-18 36.44 37.42 36.05 36.24 0.9M
2021-03-17 35.00 36.65 34.96 36.65 0.8M
2021-03-16 35.36 36.03 34.80 35.15 1.0M
2021-03-15 34.58 35.31 34.18 35.28 0.7M
2021-03-12 34.52 35.15 34.07 34.61 0.8M
2021-03-11 35.50 35.66 34.32 34.55 0.6M
2021-03-10 33.57 35.58 33.57 35.12 1.4M
2021-03-09 34.00 34.00 33.51 33.53 1.7M
2021-03-08 33.91 34.00 33.43 33.69 0.9M
2021-03-05 33.04 33.62 31.97 33.45 0.7M
2021-03-04 33.12 33.75 32.41 32.88 0.6M
2021-03-03 33.68 34.01 33.08 33.32 1.4M
2021-03-02 33.07 33.98 32.66 33.47 1.1M
2021-03-01 32.50 33.27 31.30 32.98 1.7M
2021-02-26 30.96 32.50 30.24 31.65 2.2M
2021-02-25 28.48 28.58 26.72 26.72 0.6M
2021-02-24 26.99 28.82 26.71 28.63 0.8M
2021-02-23 27.31 27.57 26.53 26.83 0.5M
2021-02-22 27.26 27.70 27.08 27.40 0.4M
2021-02-19 26.99 27.73 26.70 27.57 0.4M
2021-02-18 27.30 27.39 26.50 26.99 0.4M
2021-02-17 27.17 27.81 27.00 27.39 0.4M
2021-02-16 27.39 27.42 26.61 27.06 0.4M
2021-02-12 27.56 27.76 27.01 27.28 0.2M
2021-02-11 27.38 27.82 27.16 27.60 0.3M
2021-02-10 27.78 27.86 27.15 27.21 0.3M
2021-02-09 27.68 27.87 26.93 27.68 0.5M
2021-02-08 27.23 27.74 27.16 27.62 0.3M
2021-02-05 27.99 27.99 26.95 27.15 0.3M
2021-02-04 27.21 27.65 27.00 27.60 0.3M
2021-02-03 26.95 27.26 26.68 27.16 0.3M
2021-02-02 27.42 27.49 26.85 27.04 0.4M
2021-02-01 25.95 27.13 25.94 26.93 0.5M
2021-01-29 26.94 27.14 25.62 25.70 0.8M
2021-01-28 27.69 28.02 26.85 27.03 0.5M
2021-01-27 27.81 28.02 26.65 27.32 0.6M
2021-01-26 28.73 28.98 28.18 28.52 0.3M
2021-01-25 28.13 28.82 27.80 28.55 0.4M
2021-01-22 28.33 28.75 28.05 28.40 0.5M
2021-01-21 28.71 29.16 28.45 28.65 0.4M
2021-01-20 28.64 28.90 28.23 28.62 0.6M
2021-01-19 29.01 29.50 28.38 28.58 0.6M
2021-01-15 28.78 29.10 28.45 28.52 0.5M
2021-01-14 29.16 29.84 29.06 29.16 0.4M
2021-01-13 29.23 29.52 28.77 29.06 0.5M
2021-01-12 29.97 30.05 29.21 29.23 0.5M
2021-01-11 30.18 30.86 29.80 30.07 0.4M
2021-01-08 30.88 31.30 29.93 30.59 1.2M
2021-01-07 30.41 31.00 30.20 30.82 0.5M
2021-01-06 29.66 31.00 29.30 30.28 1.6M
2021-01-05 28.00 29.67 27.89 29.18 0.7M
2021-01-04 27.93 27.93 27.05 27.83 0.7M