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
2022-12-30 52.34 52.42 51.62 51.84 0.3M
2022-12-29 52.22 52.68 52.22 52.46 0.2M
2022-12-28 53.14 53.32 51.99 52.00 0.2M
2022-12-27 52.83 53.29 52.69 53.09 0.2M
2022-12-23 52.13 52.97 52.11 52.84 0.2M
2022-12-22 52.50 52.95 51.77 52.10 0.3M
2022-12-21 51.85 52.80 51.59 52.75 0.3M
2022-12-20 51.48 51.95 51.16 51.53 0.3M
2022-12-19 52.31 52.45 51.33 51.48 0.5M
2022-12-16 51.69 52.62 51.46 52.35 1.7M
2022-12-15 52.96 53.08 52.09 52.14 0.3M
2022-12-14 53.15 54.06 53.02 53.30 0.3M
2022-12-13 53.89 53.90 52.87 53.09 0.5M
2022-12-12 52.79 52.79 52.06 52.49 0.3M
2022-12-09 53.21 53.69 52.63 52.65 0.4M
2022-12-08 53.43 53.45 52.82 53.35 0.4M
2022-12-07 53.50 54.44 53.04 53.09 0.6M
2022-12-06 53.64 54.01 53.34 53.70 0.4M
2022-12-05 53.77 53.87 53.42 53.68 0.2M
2022-12-02 52.83 54.59 52.83 54.18 0.2M
2022-12-01 53.16 53.30 52.43 53.19 0.4M
2022-11-30 51.91 53.05 51.41 52.90 0.5M
2022-11-29 51.82 52.57 51.69 52.22 0.3M
2022-11-28 52.71 53.08 51.98 52.09 0.3M
2022-11-25 53.14 53.80 52.76 53.11 0.1M
2022-11-23 52.03 53.30 52.03 53.10 0.3M
2022-11-22 51.91 52.71 51.87 52.29 0.4M
2022-11-21 50.67 51.79 50.50 51.71 0.3M
2022-11-18 50.40 51.10 50.40 50.79 0.5M
2022-11-17 49.25 50.07 49.25 49.83 0.2M
2022-11-16 49.49 50.18 49.48 49.90 0.3M
2022-11-15 49.67 50.01 49.32 49.43 0.2M
2022-11-14 49.08 50.04 48.90 49.03 0.3M
2022-11-11 50.07 50.18 48.82 49.05 0.5M
2022-11-10 50.09 50.41 49.44 49.75 0.4M
2022-11-09 49.42 49.75 48.64 48.71 0.3M
2022-11-08 48.64 49.99 48.64 49.50 0.3M
2022-11-07 47.96 48.37 47.68 48.36 0.3M
2022-11-04 46.95 47.85 46.80 47.79 0.4M
2022-11-03 45.56 46.52 45.56 46.20 0.3M
2022-11-02 47.04 47.37 45.98 45.99 0.3M
2022-11-01 47.63 48.01 46.90 47.00 0.3M
2022-10-31 47.48 47.60 46.99 47.36 0.4M
2022-10-28 47.05 48.00 46.96 47.72 0.4M
2022-10-27 46.64 47.48 46.62 46.77 0.3M
2022-10-26 46.99 47.33 45.19 46.69 0.6M
2022-10-25 44.16 45.14 43.46 44.94 0.6M
2022-10-24 45.28 45.79 44.85 45.09 0.3M
2022-10-21 43.87 45.27 43.65 44.97 0.4M
2022-10-20 44.39 44.66 43.34 43.68 0.2M
2022-10-19 44.53 44.80 43.83 44.36 0.2M
2022-10-18 44.68 44.98 44.20 44.74 0.4M
2022-10-17 43.32 44.04 43.32 43.95 0.4M
2022-10-14 43.43 43.59 42.73 42.79 0.2M
2022-10-13 41.95 43.45 41.33 43.20 0.2M
2022-10-12 42.81 42.81 42.30 42.41 0.3M
2022-10-11 42.49 43.35 42.29 42.67 0.4M
2022-10-10 42.42 42.95 42.17 42.82 0.5M
2022-10-07 42.95 43.00 42.01 42.14 0.3M
2022-10-06 43.67 43.78 42.91 43.09 0.4M
2022-10-05 43.35 44.17 43.17 43.87 0.4M
2022-10-04 43.01 44.01 42.94 43.84 0.5M
2022-10-03 42.26 42.83 42.08 42.40 0.4M
2022-09-30 41.86 42.45 41.74 42.04 0.4M
2022-09-29 42.13 42.13 41.38 41.89 0.4M
2022-09-28 41.72 42.82 41.51 42.47 0.4M
2022-09-27 42.38 42.71 40.97 41.46 0.3M
2022-09-26 42.39 42.81 41.79 42.10 0.6M
2022-09-23 42.62 42.92 42.03 42.57 0.4M
2022-09-22 45.02 45.02 43.26 43.30 0.4M
2022-09-21 45.85 46.02 44.79 44.82 0.4M
2022-09-20 46.48 46.48 45.37 45.55 0.4M
2022-09-19 46.04 47.05 46.04 47.01 0.5M
2022-09-16 47.03 47.13 45.89 46.47 1.1M
2022-09-15 47.00 47.23 46.65 47.00 0.3M
2022-09-14 47.24 47.63 46.42 46.97 0.4M
2022-09-13 47.76 47.97 47.06 47.33 0.5M
2022-09-12 48.03 48.61 47.82 48.44 0.5M
2022-09-09 47.14 47.70 47.14 47.66 0.3M
2022-09-08 46.12 47.22 45.99 47.20 0.4M
2022-09-07 45.20 46.65 45.03 46.46 0.6M
2022-09-06 45.21 45.65 44.89 45.13 0.5M
2022-09-02 45.94 46.05 44.91 45.06 0.6M
2022-09-01 45.05 45.33 44.85 45.21 0.4M
2022-08-31 45.90 46.00 45.22 45.55 0.6M
2022-08-30 46.66 46.82 45.92 46.13 0.4M
2022-08-29 46.68 47.03 46.17 46.66 0.4M
2022-08-26 47.35 47.71 46.36 46.58 0.6M
2022-08-25 47.10 47.38 46.99 47.31 0.4M
2022-08-24 46.63 47.13 46.31 46.97 2.6M
2022-08-23 45.87 46.77 45.80 46.54 0.8M
2022-08-22 46.18 46.38 45.44 45.81 0.5M
2022-08-19 47.09 47.10 46.26 46.65 0.4M
2022-08-18 46.81 47.20 46.33 47.08 0.3M
2022-08-17 47.09 47.09 46.59 46.67 0.3M
2022-08-16 46.75 47.47 46.70 47.36 0.3M
2022-08-15 46.32 47.02 46.26 46.95 0.3M
2022-08-12 45.45 46.80 45.45 46.57 0.3M
2022-08-11 45.60 45.88 45.08 45.12 0.5M
2022-08-10 44.95 46.56 44.93 45.74 0.6M
2022-08-09 43.73 44.71 43.58 44.56 0.4M
2022-08-08 42.90 43.74 42.90 43.39 0.3M
2022-08-05 42.29 42.78 42.17 42.68 0.3M
2022-08-04 43.10 43.31 42.39 42.76 0.3M
2022-08-03 43.79 43.79 43.17 43.56 0.3M
2022-08-02 43.90 44.21 43.57 43.58 0.4M
2022-08-01 44.28 44.78 44.08 44.22 0.3M
2022-07-29 44.54 44.80 44.28 44.50 0.6M
2022-07-28 44.14 44.69 43.53 44.49 0.6M
2022-07-27 41.65 44.11 41.65 43.93 2.7M
2022-07-26 41.63 42.40 41.47 42.04 0.9M
2022-07-25 41.48 42.00 41.01 41.35 0.5M
2022-07-22 41.31 41.49 40.90 41.41 0.3M
2022-07-21 40.58 41.23 40.12 41.22 0.3M
2022-07-20 40.38 40.69 40.06 40.64 0.4M
2022-07-19 39.37 40.82 39.37 40.47 0.3M
2022-07-18 39.38 39.79 39.15 39.29 0.3M
2022-07-15 40.11 40.11 39.16 39.33 0.3M
2022-07-14 38.93 39.61 38.79 39.52 0.4M
2022-07-13 39.40 39.90 39.14 39.49 0.5M
2022-07-12 39.42 40.27 38.98 39.85 0.4M
2022-07-11 38.77 39.63 38.59 39.17 0.6M
2022-07-08 40.19 40.70 38.72 38.85 1.3M
2022-07-07 41.07 41.58 40.96 40.99 0.4M
2022-07-06 41.27 41.75 40.53 41.20 0.4M
2022-07-05 41.60 41.64 40.27 41.29 0.4M
2022-07-01 41.23 43.07 40.53 42.01 0.3M
2022-06-30 41.35 41.79 40.13 41.35 0.3M
2022-06-29 41.98 42.45 41.54 41.85 0.3M
2022-06-28 42.74 43.93 41.80 41.95 0.4M
2022-06-27 42.35 42.68 42.11 42.60 0.4M
2022-06-24 40.58 42.53 40.58 42.45 1.0M
2022-06-23 39.84 40.30 39.39 40.28 0.5M
2022-06-22 39.98 40.13 39.34 39.78 0.7M
2022-06-21 40.09 40.38 39.66 40.00 0.7M
2022-06-17 40.00 40.40 39.78 40.00 1.1M
2022-06-16 40.99 41.05 39.87 40.00 0.8M
2022-06-15 42.17 42.91 40.98 41.54 0.4M
2022-06-14 41.98 42.47 41.49 41.99 0.5M
2022-06-13 42.94 43.01 41.99 42.15 0.4M
2022-06-10 44.05 44.41 43.58 43.68 0.3M
2022-06-09 45.08 45.08 44.31 44.39 0.4M
2022-06-08 45.53 45.70 45.03 45.07 0.3M
2022-06-07 44.99 45.84 44.82 45.75 0.3M
2022-06-06 45.80 45.98 45.07 45.27 0.4M
2022-06-03 45.01 45.72 44.94 45.37 0.3M
2022-06-02 44.53 45.27 44.27 45.13 0.6M
2022-06-01 43.92 44.85 43.39 44.44 0.5M
2022-05-31 44.39 44.45 43.72 43.81 0.4M
2022-05-27 43.64 44.64 43.55 44.63 0.4M
2022-05-26 43.33 44.00 43.14 43.68 0.5M
2022-05-25 43.50 43.50 41.38 42.83 3.1M
2022-05-24 42.62 44.41 42.51 43.62 0.8M
2022-05-23 42.68 43.08 42.49 42.75 0.6M
2022-05-20 42.64 42.95 41.96 42.59 0.5M
2022-05-19 43.04 43.25 42.15 42.46 0.3M
2022-05-18 44.17 44.36 43.21 43.35 0.4M
2022-05-17 44.45 44.57 43.84 44.45 0.3M
2022-05-16 43.40 44.09 43.26 43.99 0.3M
2022-05-13 43.39 44.16 43.26 43.50 0.5M
2022-05-12 43.00 43.89 42.77 43.36 0.4M
2022-05-11 43.85 44.67 43.11 43.19 0.4M
2022-05-10 44.85 45.09 43.56 43.85 0.4M
2022-05-09 44.98 45.49 44.38 44.58 0.5M
2022-05-06 46.16 46.41 44.73 45.18 0.8M
2022-05-05 46.10 46.87 45.15 46.60 0.8M
2022-05-04 45.40 46.38 45.35 46.22 0.5M
2022-05-03 44.43 45.45 44.43 45.15 0.5M
2022-05-02 44.98 45.44 44.06 44.50 0.5M
2022-04-29 44.88 45.05 44.25 44.37 0.5M
2022-04-28 44.78 45.09 44.34 44.90 0.5M
2022-04-27 45.81 45.81 43.81 44.41 0.7M
2022-04-26 44.68 44.86 43.59 43.63 0.5M
2022-04-25 45.17 45.36 43.54 44.53 0.5M
2022-04-22 46.03 46.03 45.23 45.31 0.2M
2022-04-21 46.52 46.88 46.06 46.21 0.3M
2022-04-20 45.55 46.16 45.42 46.14 0.4M
2022-04-19 44.81 45.44 44.79 45.32 0.3M
2022-04-18 45.30 46.20 44.37 44.65 0.3M
2022-04-14 45.50 45.83 44.22 45.44 0.3M
2022-04-13 45.31 45.64 44.97 45.62 0.2M
2022-04-12 45.79 46.15 45.10 45.14 0.4M
2022-04-11 45.79 46.27 45.79 45.86 0.3M
2022-04-08 45.68 46.14 45.50 45.80 0.2M
2022-04-07 46.03 46.35 45.38 45.58 0.3M
2022-04-06 45.40 46.41 45.15 46.08 0.7M
2022-04-05 45.47 45.93 45.24 45.36 0.5M
2022-04-04 46.29 46.33 45.46 45.66 0.5M
2022-04-01 46.37 46.63 45.69 46.22 0.4M
2022-03-31 46.32 46.81 46.19 46.23 0.4M
2022-03-30 46.10 46.59 45.71 46.32 0.3M
2022-03-29 46.13 46.35 45.47 46.05 0.5M
2022-03-28 46.13 46.49 45.77 46.13 0.4M
2022-03-25 45.22 46.26 45.22 46.20 0.5M
2022-03-24 45.10 45.30 44.79 45.17 0.5M
2022-03-23 45.83 46.43 45.02 45.02 2.7M
2022-03-22 46.56 46.98 45.83 46.05 1.1M
2022-03-21 44.97 46.24 44.86 46.10 0.7M
2022-03-18 45.09 45.47 44.48 44.99 1.0M
2022-03-17 44.62 45.11 44.07 45.10 0.3M
2022-03-16 44.47 45.15 44.21 44.84 0.6M
2022-03-15 44.27 44.68 44.09 44.53 0.5M
2022-03-14 43.14 44.21 43.06 44.08 0.4M
2022-03-11 42.67 43.43 42.61 42.81 0.5M
2022-03-10 42.04 42.68 41.72 42.61 0.5M
2022-03-09 42.46 43.42 41.83 42.38 0.5M
2022-03-08 42.23 42.78 41.19 41.84 0.6M
2022-03-07 42.10 43.59 42.00 42.40 0.9M
2022-03-04 41.08 41.86 40.89 41.83 0.4M
2022-03-03 41.53 41.79 41.02 41.47 0.3M
2022-03-02 41.04 41.68 40.76 41.17 0.4M
2022-03-01 41.81 42.31 40.59 40.98 0.6M
2022-02-28 41.62 42.27 41.33 41.88 0.6M
2022-02-25 41.48 42.40 41.29 42.15 0.4M
2022-02-24 41.20 41.31 40.41 41.18 2.6M
2022-02-23 41.85 42.67 41.28 41.72 1.2M
2022-02-22 42.22 42.61 41.73 42.02 0.4M
2022-02-18 42.80 43.38 42.30 42.42 0.6M
2022-02-17 42.73 42.79 42.24 42.67 0.3M
2022-02-16 42.72 43.13 42.53 42.85 0.3M
2022-02-15 42.67 43.33 42.53 42.71 0.4M
2022-02-14 42.83 43.07 42.07 42.63 0.6M
2022-02-11 42.82 43.37 42.40 42.46 0.4M
2022-02-10 43.22 43.70 42.67 43.10 0.3M
2022-02-09 44.01 44.89 43.38 43.50 0.3M
2022-02-08 43.60 44.33 43.45 43.75 0.4M
2022-02-07 44.13 44.28 43.54 43.65 0.2M
2022-02-04 44.16 44.49 43.51 44.13 0.2M
2022-02-03 44.87 45.11 44.19 44.38 0.2M
2022-02-02 45.23 45.41 44.46 44.59 0.4M
2022-02-01 44.97 45.83 44.83 45.48 0.4M
2022-01-31 44.25 44.82 43.83 44.78 0.3M
2022-01-28 44.15 44.59 43.77 44.50 0.5M
2022-01-27 43.13 44.88 42.86 44.30 0.6M
2022-01-26 42.73 43.04 41.59 42.13 0.4M
2022-01-25 41.17 43.38 40.66 41.48 0.7M
2022-01-24 41.58 41.61 40.57 41.31 0.5M
2022-01-21 42.74 42.77 41.85 41.92 0.4M
2022-01-20 43.39 43.39 42.40 42.60 0.3M
2022-01-19 42.65 43.51 42.51 43.35 0.2M
2022-01-18 42.76 42.81 41.93 42.60 0.4M
2022-01-14 42.83 43.02 42.38 42.98 0.2M
2022-01-13 42.43 43.25 42.40 43.08 0.2M
2022-01-12 42.38 42.67 42.01 42.38 0.2M
2022-01-11 42.52 42.62 41.73 42.22 0.2M
2022-01-10 42.40 42.65 41.93 42.49 0.2M
2022-01-07 42.63 42.78 42.27 42.43 0.2M
2022-01-06 42.84 43.18 42.43 42.63 0.2M
2022-01-05 42.86 43.79 42.04 42.89 0.6M
2022-01-04 42.42 43.27 42.22 42.61 0.3M
2022-01-03 42.94 43.01 42.05 42.35 0.2M