西尔格控股公司

SLGN
🏛️ 美国 →
42.62
最后更新: 2025-10-02
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 42.71 43.17 42.71 42.84 0.2M
2021-12-30 43.05 43.28 42.50 42.71 0.2M
2021-12-29 42.43 42.94 42.32 42.87 0.2M
2021-12-28 41.94 42.60 41.94 42.46 0.1M
2021-12-27 41.14 41.91 41.11 41.88 0.1M
2021-12-23 41.48 41.62 41.04 41.13 0.2M
2021-12-22 41.33 41.55 41.02 41.31 0.2M
2021-12-21 41.50 42.05 40.75 41.36 0.2M
2021-12-20 41.82 41.82 40.32 41.29 0.5M
2021-12-17 42.48 42.83 41.71 42.32 1.4M
2021-12-16 42.38 42.85 42.32 42.48 0.2M
2021-12-15 41.91 42.47 41.70 42.34 0.3M
2021-12-14 41.58 41.96 41.39 41.73 0.4M
2021-12-13 41.99 42.23 41.46 41.70 0.3M
2021-12-10 41.82 43.04 41.61 42.16 0.2M
2021-12-09 41.70 42.12 41.20 41.57 0.3M
2021-12-08 42.34 42.67 41.45 41.76 0.2M
2021-12-07 42.70 42.84 42.11 42.25 0.2M
2021-12-06 42.03 42.99 41.49 42.53 0.2M
2021-12-03 41.73 42.55 41.67 41.86 0.2M
2021-12-02 41.18 42.07 41.18 41.75 0.2M
2021-12-01 41.75 42.30 40.92 41.11 0.3M
2021-11-30 42.30 42.32 41.30 41.47 0.4M
2021-11-29 42.65 43.04 42.49 42.63 0.3M
2021-11-26 41.90 42.82 41.44 42.57 0.2M
2021-11-24 42.72 42.73 42.15 42.27 0.4M
2021-11-23 42.44 42.69 42.14 42.37 0.2M
2021-11-22 42.25 42.59 41.41 42.30 0.2M
2021-11-19 42.20 42.44 41.93 42.20 0.3M
2021-11-18 42.97 43.05 42.19 42.35 0.4M
2021-11-17 43.13 43.32 42.56 43.19 0.2M
2021-11-16 42.83 43.44 42.77 43.16 0.4M
2021-11-15 42.30 42.76 42.17 42.72 0.3M
2021-11-12 42.17 42.53 41.72 42.38 0.3M
2021-11-11 41.55 42.02 41.19 41.99 0.4M
2021-11-10 41.71 42.06 41.12 41.51 0.2M
2021-11-09 41.00 41.69 40.80 41.58 0.6M
2021-11-08 41.24 41.33 40.77 41.03 0.3M
2021-11-05 41.73 42.09 40.97 41.01 0.6M
2021-11-04 42.16 42.25 41.47 41.61 0.3M
2021-11-03 41.25 42.28 40.96 42.27 0.5M
2021-11-02 40.22 40.99 40.00 40.99 0.3M
2021-11-01 40.17 40.33 39.57 40.10 0.4M
2021-10-29 40.38 40.64 39.99 40.20 0.6M
2021-10-27 38.18 40.06 38.18 39.85 1.0M
2021-10-26 39.33 39.76 39.10 39.15 0.4M
2021-10-25 39.88 39.97 39.20 39.38 0.4M
2021-10-22 40.23 40.43 39.98 39.98 0.2M
2021-10-21 40.56 40.69 40.16 40.20 0.2M
2021-10-20 40.28 40.77 40.20 40.59 0.2M
2021-10-19 40.47 40.47 39.98 40.14 0.2M
2021-10-18 40.41 40.65 40.20 40.26 0.2M
2021-10-15 40.90 41.00 40.56 40.61 0.2M
2021-10-14 39.92 40.74 39.66 40.68 0.2M
2021-10-13 39.79 40.00 39.33 39.77 0.2M
2021-10-12 39.65 40.08 39.58 39.79 0.3M
2021-10-11 40.08 40.55 39.71 39.72 0.7M
2021-10-08 40.87 40.87 40.07 40.20 0.2M
2021-10-07 40.02 40.95 40.02 40.72 0.3M
2021-10-06 38.91 40.03 38.73 39.96 0.6M
2021-10-05 38.47 39.04 38.23 38.83 0.4M
2021-10-04 37.91 38.94 37.91 38.45 0.5M
2021-10-01 37.84 38.09 37.10 37.65 1.1M
2021-09-30 38.81 38.92 38.11 38.36 0.5M
2021-09-29 38.66 39.19 38.66 38.74 0.3M
2021-09-28 38.86 39.17 38.70 38.73 0.3M
2021-09-27 38.79 39.29 38.70 38.87 0.3M
2021-09-24 39.08 39.43 38.82 38.88 0.3M
2021-09-23 39.39 40.00 39.22 39.26 0.2M
2021-09-22 39.91 39.91 39.28 39.35 0.4M
2021-09-21 40.05 40.30 39.60 39.65 0.4M
2021-09-20 38.90 39.83 38.84 39.72 0.7M
2021-09-17 40.58 40.58 39.26 39.46 1.3M
2021-09-16 41.11 41.72 40.58 40.76 0.4M
2021-09-15 40.29 41.20 39.93 40.93 0.4M
2021-09-14 40.58 40.58 39.84 40.23 0.3M
2021-09-13 41.58 41.58 40.51 40.64 0.2M
2021-09-10 40.84 41.62 40.58 41.18 0.3M
2021-09-09 41.82 42.06 41.07 41.12 0.2M
2021-09-08 41.59 41.97 41.40 41.87 0.2M
2021-09-07 42.83 42.85 41.66 41.67 0.2M
2021-09-03 42.77 43.02 42.72 42.85 0.2M
2021-09-02 42.43 42.88 42.27 42.85 0.2M
2021-09-01 41.70 42.65 41.70 42.46 0.2M
2021-08-31 42.65 42.97 42.29 42.43 0.2M
2021-08-30 42.58 43.07 42.38 42.76 0.2M
2021-08-27 42.13 42.59 42.05 42.36 0.3M
2021-08-26 42.43 42.66 42.11 42.14 0.2M
2021-08-25 41.94 42.75 41.92 42.46 0.5M
2021-08-24 40.24 42.32 40.24 42.03 0.3M
2021-08-23 41.89 41.89 41.43 41.56 0.2M
2021-08-20 41.30 41.89 41.28 41.69 0.3M
2021-08-19 41.34 41.78 41.21 41.30 0.2M
2021-08-18 41.72 42.12 41.57 41.70 0.3M
2021-08-17 42.40 42.40 41.50 41.82 0.7M
2021-08-16 41.70 42.49 41.35 42.46 0.3M
2021-08-13 41.36 41.79 41.33 41.77 0.2M
2021-08-12 41.66 41.73 41.26 41.36 0.2M
2021-08-11 41.19 41.62 40.88 41.52 0.4M
2021-08-10 40.37 41.34 40.29 41.05 0.3M
2021-08-09 39.60 40.29 39.43 40.25 0.3M
2021-08-06 40.16 40.30 39.61 39.68 0.3M
2021-08-05 39.52 39.75 39.23 39.62 0.3M
2021-08-04 39.71 39.88 39.02 39.50 0.3M
2021-08-03 39.95 40.22 39.58 39.85 0.2M
2021-08-02 40.52 41.14 39.69 39.77 0.6M
2021-07-30 39.97 40.62 39.86 40.52 0.5M
2021-07-29 39.77 40.52 39.70 40.13 0.4M
2021-07-28 39.69 40.50 38.99 39.89 0.4M
2021-07-27 39.51 40.11 39.21 39.36 0.4M
2021-07-26 38.92 39.58 38.92 39.57 0.3M
2021-07-23 39.29 39.29 38.37 39.04 0.3M
2021-07-22 39.50 39.50 38.81 39.14 0.3M
2021-07-21 40.03 40.35 39.47 39.52 0.3M
2021-07-20 40.03 40.84 39.73 39.82 0.5M
2021-07-19 40.18 40.45 39.50 39.82 0.3M
2021-07-16 40.79 40.98 40.35 40.49 0.3M
2021-07-15 40.58 40.90 40.34 40.82 0.3M
2021-07-14 40.78 41.27 40.47 40.76 0.2M
2021-07-13 41.40 41.67 40.72 40.78 0.3M
2021-07-12 41.58 41.70 41.26 41.44 0.2M
2021-07-09 41.35 41.74 41.18 41.64 0.3M
2021-07-08 41.35 41.61 41.00 41.18 0.3M
2021-07-07 41.26 41.91 41.00 41.61 0.3M
2021-07-06 41.39 41.51 40.94 41.20 0.5M
2021-07-02 41.52 41.56 41.02 41.44 0.2M
2021-07-01 41.72 41.86 41.23 41.34 0.3M
2021-06-30 41.21 41.67 41.17 41.50 0.5M
2021-06-29 41.43 41.46 40.87 41.17 0.3M
2021-06-28 41.54 41.54 40.99 41.20 0.3M
2021-06-25 41.04 41.77 41.02 41.64 0.6M
2021-06-24 41.24 41.24 40.35 40.93 0.4M
2021-06-23 41.72 41.94 40.96 41.26 2.1M
2021-06-22 41.06 42.03 41.06 41.65 0.9M
2021-06-21 40.90 41.36 40.77 40.99 0.3M
2021-06-18 40.74 40.96 40.42 40.51 0.6M
2021-06-17 41.70 41.80 40.79 41.13 0.4M
2021-06-16 42.25 42.42 41.69 41.75 0.4M
2021-06-15 42.08 42.42 41.80 42.25 0.4M
2021-06-14 42.63 42.82 41.87 42.09 0.3M
2021-06-11 42.27 42.59 42.16 42.57 0.3M
2021-06-10 41.75 42.25 41.65 42.15 0.3M
2021-06-09 41.36 41.70 41.13 41.59 0.3M
2021-06-08 41.64 41.67 41.04 41.45 0.2M
2021-06-07 42.29 42.59 41.31 41.45 0.3M
2021-06-04 42.31 42.49 42.06 42.33 0.2M
2021-06-03 41.91 42.22 41.68 42.14 0.2M
2021-06-02 42.32 42.39 41.86 42.12 0.2M
2021-06-01 42.21 42.69 42.06 42.38 0.3M
2021-05-28 41.97 42.33 41.89 42.13 0.3M
2021-05-27 42.53 42.85 42.05 42.20 0.3M
2021-05-26 42.41 42.67 41.93 42.27 0.3M
2021-05-25 43.30 43.30 42.51 42.59 0.3M
2021-05-24 43.21 43.41 43.02 43.18 0.2M
2021-05-21 43.53 43.53 42.95 43.21 0.5M
2021-05-20 43.37 43.61 42.89 43.26 0.3M
2021-05-19 43.40 43.63 42.51 42.82 0.4M
2021-05-18 43.84 43.96 43.59 43.71 0.4M
2021-05-17 43.43 43.90 43.01 43.82 0.3M
2021-05-14 43.93 44.15 43.24 43.27 0.3M
2021-05-13 42.65 43.85 42.47 43.56 0.4M
2021-05-12 43.01 43.04 42.44 42.45 0.2M
2021-05-11 42.93 43.22 42.54 43.11 0.3M
2021-05-10 43.28 43.73 42.99 43.04 0.2M
2021-05-07 43.09 43.37 42.78 43.22 0.2M
2021-05-06 43.57 43.57 42.68 43.11 0.4M
2021-05-05 42.63 43.43 42.20 43.23 0.4M
2021-05-04 42.69 42.83 42.53 42.66 0.6M
2021-05-03 42.50 42.98 42.15 42.55 0.4M
2021-04-30 42.09 42.50 41.84 42.17 0.7M
2021-04-29 41.14 42.50 41.00 42.32 0.5M
2021-04-28 42.65 43.43 41.22 41.27 0.5M
2021-04-27 43.25 43.53 42.91 43.10 0.4M
2021-04-26 44.11 44.55 43.29 43.31 0.2M
2021-04-23 43.85 44.13 43.56 43.87 0.2M
2021-04-22 44.07 44.23 43.50 43.66 0.2M
2021-04-21 43.73 44.50 43.60 44.18 0.3M
2021-04-20 43.72 44.50 43.52 43.61 0.3M
2021-04-19 43.74 43.74 43.08 43.71 0.3M
2021-04-16 42.76 43.63 42.75 43.55 0.3M
2021-04-15 42.29 42.75 41.58 42.47 0.2M
2021-04-14 42.18 42.53 41.79 42.25 0.3M
2021-04-13 42.07 42.46 42.03 42.33 0.2M
2021-04-12 42.42 42.50 41.96 42.28 0.2M
2021-04-09 42.24 42.47 41.93 42.11 0.3M
2021-04-08 42.14 42.32 41.91 42.05 0.3M
2021-04-07 42.80 42.93 41.93 42.05 0.2M
2021-04-06 42.05 42.72 41.86 42.69 0.2M
2021-04-05 42.32 42.40 41.78 42.36 0.4M
2021-04-01 40.65 42.57 40.65 41.99 0.4M
2021-03-31 42.71 42.94 42.01 42.03 0.4M
2021-03-30 43.27 43.46 42.53 42.72 0.5M
2021-03-29 42.67 43.71 42.49 43.42 0.4M
2021-03-26 43.11 43.18 42.56 43.01 0.2M
2021-03-25 41.98 43.00 41.68 42.85 0.3M
2021-03-24 41.62 42.36 41.51 41.89 0.2M
2021-03-23 42.30 42.49 41.51 41.61 0.3M
2021-03-22 41.79 42.50 40.70 42.21 0.3M
2021-03-19 42.32 42.37 41.30 41.48 1.0M
2021-03-18 42.51 42.74 42.04 42.17 0.6M
2021-03-17 43.03 43.12 42.22 42.79 0.3M
2021-03-16 43.04 43.11 42.54 42.94 0.2M
2021-03-15 42.04 43.21 41.89 43.18 0.4M
2021-03-12 41.38 42.11 41.01 42.01 0.2M
2021-03-11 42.25 42.47 41.10 41.27 0.4M
2021-03-10 42.50 42.50 41.59 42.30 0.5M
2021-03-09 41.63 42.83 41.63 42.51 0.5M
2021-03-08 40.38 41.85 40.00 41.73 0.5M
2021-03-05 39.13 40.47 38.92 40.38 0.6M
2021-03-04 39.14 39.44 38.27 38.79 0.5M
2021-03-03 39.02 39.46 38.75 39.04 0.3M
2021-03-02 38.71 39.42 38.55 39.12 0.3M
2021-03-01 37.65 39.00 37.65 38.81 0.4M
2021-02-26 38.25 38.49 37.52 37.56 0.5M
2021-02-25 38.73 38.91 38.10 38.17 0.3M
2021-02-24 38.93 39.20 38.42 38.70 0.4M
2021-02-23 37.96 38.68 37.79 38.58 0.4M
2021-02-22 38.39 38.65 38.08 38.13 0.6M
2021-02-19 38.79 38.91 38.36 38.68 0.5M
2021-02-18 38.18 38.76 38.04 38.57 0.4M
2021-02-17 38.43 38.75 38.21 38.23 0.3M
2021-02-16 38.70 38.82 38.19 38.42 0.2M
2021-02-12 38.22 38.79 38.22 38.78 0.2M
2021-02-11 38.80 38.91 38.12 38.21 0.3M
2021-02-10 38.51 38.74 37.88 38.73 0.3M
2021-02-09 38.54 38.79 38.17 38.30 0.2M
2021-02-08 37.83 38.51 37.75 38.40 0.4M
2021-02-05 37.05 37.80 36.96 37.69 0.4M
2021-02-04 36.72 37.05 36.09 36.93 0.4M
2021-02-03 37.51 37.61 36.76 36.85 0.4M
2021-02-02 37.59 38.28 37.18 37.22 0.8M
2021-02-01 36.94 37.55 36.47 37.41 0.7M
2021-01-29 36.01 36.72 35.82 36.43 0.7M
2021-01-28 36.75 37.22 35.61 35.95 0.9M
2021-01-27 38.18 38.74 35.81 35.93 1.2M
2021-01-26 36.76 36.82 35.82 36.28 0.4M
2021-01-25 37.54 37.75 36.66 36.72 0.4M
2021-01-22 36.94 37.61 36.55 37.40 0.6M
2021-01-21 36.89 37.12 36.74 36.92 0.4M
2021-01-20 36.12 36.81 36.12 36.75 0.7M
2021-01-19 36.34 36.43 35.81 36.18 0.3M
2021-01-15 36.30 36.55 36.01 36.07 0.3M
2021-01-14 36.79 36.79 35.67 36.28 0.5M
2021-01-13 37.21 37.29 36.27 36.62 0.3M
2021-01-12 37.20 37.38 36.79 37.21 0.5M
2021-01-11 36.91 37.43 36.91 37.10 0.3M
2021-01-08 37.95 37.96 36.87 37.21 0.3M
2021-01-07 37.70 38.11 37.38 37.96 0.5M
2021-01-06 36.93 38.57 36.93 38.39 0.4M
2021-01-05 36.64 37.11 36.64 36.93 0.4M
2021-01-04 37.30 37.48 36.39 36.61 0.3M