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
2023-12-29 45.53 45.69 45.20 45.25 0.3M
2023-12-28 45.77 45.89 45.37 45.61 0.3M
2023-12-27 45.71 46.11 45.55 45.77 0.4M
2023-12-26 45.47 46.18 45.40 45.80 0.3M
2023-12-22 45.40 45.81 45.07 45.46 0.4M
2023-12-21 44.96 45.41 44.86 45.29 0.4M
2023-12-20 44.96 45.21 44.55 44.61 0.6M
2023-12-19 44.91 45.45 44.74 44.95 0.6M
2023-12-18 44.44 44.65 44.08 44.59 0.6M
2023-12-15 44.77 44.79 43.84 44.22 1.9M
2023-12-14 44.19 44.69 44.01 44.46 0.6M
2023-12-13 41.83 43.74 41.77 43.50 0.7M
2023-12-12 42.24 42.24 41.64 41.87 0.6M
2023-12-11 42.18 42.46 42.04 42.33 0.4M
2023-12-08 42.66 42.88 42.27 42.32 0.4M
2023-12-07 42.59 42.84 42.32 42.84 0.2M
2023-12-06 42.44 43.29 42.38 42.63 0.5M
2023-12-05 43.14 43.14 42.17 42.34 0.4M
2023-12-04 42.63 43.36 42.63 43.36 0.7M
2023-12-01 41.64 43.10 41.64 42.85 0.5M
2023-11-30 41.47 41.96 41.07 41.72 0.7M
2023-11-29 41.32 41.67 41.21 41.51 0.4M
2023-11-28 41.58 41.72 40.88 41.01 0.6M
2023-11-27 41.87 41.96 41.42 41.49 0.5M
2023-11-24 41.84 42.19 41.70 42.10 0.1M
2023-11-22 41.80 42.07 41.65 41.72 0.2M
2023-11-21 41.80 41.96 41.52 41.62 0.4M
2023-11-20 42.22 42.22 41.39 41.75 0.3M
2023-11-17 42.35 42.46 41.75 42.16 1.1M
2023-11-16 42.21 42.36 41.72 42.05 0.4M
2023-11-15 41.87 42.42 41.81 42.37 0.5M
2023-11-14 41.00 42.09 40.93 41.80 0.5M
2023-11-13 40.76 40.99 40.01 40.32 0.5M
2023-11-10 41.12 41.20 40.65 40.91 0.3M
2023-11-09 41.55 41.55 40.90 41.13 0.4M
2023-11-08 41.52 41.60 41.13 41.32 0.3M
2023-11-07 41.49 41.72 41.31 41.37 0.4M
2023-11-06 42.00 42.04 41.56 41.70 0.4M
2023-11-03 41.90 42.75 41.75 42.38 0.4M
2023-11-02 41.03 41.62 40.87 41.37 0.5M
2023-11-01 40.32 40.89 39.91 40.74 1.1M
2023-10-31 39.84 40.28 39.67 40.06 0.6M
2023-10-30 39.76 39.98 39.42 39.79 0.4M
2023-10-27 39.61 39.88 39.30 39.43 0.6M
2023-10-26 38.79 40.38 38.67 39.84 1.0M
2023-10-25 40.67 40.84 38.11 38.84 1.4M
2023-10-24 39.92 41.25 39.71 41.22 0.9M
2023-10-23 40.74 41.00 39.52 39.66 0.9M
2023-10-20 41.17 41.42 40.79 40.87 0.7M
2023-10-19 41.25 41.67 40.86 41.00 0.5M
2023-10-18 41.62 41.96 41.35 41.65 0.6M
2023-10-17 41.06 42.11 40.96 42.05 0.6M
2023-10-16 40.64 41.42 40.40 41.35 0.8M
2023-10-13 40.29 40.59 40.04 40.29 0.4M
2023-10-12 41.72 41.72 40.04 40.08 0.4M
2023-10-11 41.86 42.22 41.49 41.81 0.3M
2023-10-10 42.28 42.41 41.67 41.68 0.4M
2023-10-09 41.23 42.15 41.07 42.12 0.6M
2023-10-06 41.68 41.72 40.59 41.15 0.7M
2023-10-05 42.66 42.91 41.71 41.72 0.4M
2023-10-04 42.46 42.91 42.23 42.63 0.8M
2023-10-03 42.30 42.62 42.15 42.34 0.6M
2023-10-02 42.91 43.04 42.30 42.54 0.6M
2023-09-29 43.49 43.59 43.04 43.11 0.4M
2023-09-28 42.83 43.43 42.76 43.16 0.4M
2023-09-27 42.88 42.97 42.38 42.68 0.5M
2023-09-26 43.10 43.39 42.49 42.57 0.6M
2023-09-25 43.25 43.50 43.10 43.35 0.4M
2023-09-22 43.94 43.95 43.31 43.45 0.4M
2023-09-21 44.17 44.25 43.70 43.71 0.5M
2023-09-20 44.13 44.56 44.00 44.07 0.5M
2023-09-19 44.27 44.35 43.98 44.02 0.4M
2023-09-18 44.11 44.38 43.75 44.21 0.3M
2023-09-15 44.02 44.13 43.66 44.00 1.5M
2023-09-14 43.62 44.02 43.44 44.00 0.4M
2023-09-13 43.36 43.36 42.97 43.22 0.5M
2023-09-12 42.60 43.28 42.50 43.10 0.5M
2023-09-11 42.95 43.04 42.44 42.52 0.4M
2023-09-08 42.33 42.83 42.25 42.65 0.6M
2023-09-07 43.05 43.50 42.27 42.31 0.8M
2023-09-06 43.46 43.60 42.75 43.28 0.8M
2023-09-05 44.68 44.68 43.43 43.44 0.6M
2023-09-01 45.32 45.49 44.94 44.95 0.6M
2023-08-31 45.49 45.55 44.99 45.13 0.5M
2023-08-30 45.70 45.94 45.42 45.53 0.6M
2023-08-29 45.15 45.57 44.89 45.54 0.4M
2023-08-28 45.03 45.62 44.96 45.18 0.5M
2023-08-25 44.91 45.18 44.71 44.96 0.6M
2023-08-24 44.35 45.06 44.15 44.75 0.4M
2023-08-23 44.31 44.79 44.22 44.53 0.6M
2023-08-22 44.58 44.84 44.33 44.33 0.7M
2023-08-21 44.70 44.85 44.21 44.53 0.9M
2023-08-18 44.89 45.04 44.60 44.76 0.8M
2023-08-17 44.71 45.16 44.67 44.88 0.6M
2023-08-16 44.39 45.05 44.39 44.67 0.7M
2023-08-15 44.64 45.05 44.47 44.51 0.8M
2023-08-14 44.99 45.16 44.66 45.03 0.5M
2023-08-11 45.10 45.31 44.43 45.08 0.5M
2023-08-10 45.06 45.46 44.70 45.08 0.9M
2023-08-09 44.62 45.34 44.56 45.03 0.6M
2023-08-08 43.85 44.66 43.83 44.42 0.7M
2023-08-07 43.96 44.32 43.77 44.26 0.5M
2023-08-04 43.93 44.37 43.76 43.93 0.5M
2023-08-03 43.87 44.70 43.61 43.96 0.7M
2023-08-02 43.81 44.23 43.56 43.77 0.7M
2023-08-01 43.40 44.10 43.00 44.00 0.7M
2023-07-31 44.06 44.37 43.56 43.85 0.9M
2023-07-28 43.70 44.55 43.52 44.13 1.1M
2023-07-27 43.09 43.64 42.90 43.37 1.7M
2023-07-26 43.67 45.33 41.32 42.87 3.1M
2023-07-25 48.08 48.84 47.73 48.84 0.6M
2023-07-24 48.03 48.29 47.72 48.07 0.3M
2023-07-21 47.84 48.32 47.39 48.04 0.4M
2023-07-20 47.84 48.22 47.52 47.79 0.4M
2023-07-19 47.25 47.70 47.09 47.52 0.4M
2023-07-18 46.87 47.53 46.59 47.13 0.4M
2023-07-17 47.02 47.40 46.76 46.87 0.3M
2023-07-14 47.48 47.48 46.64 47.18 0.4M
2023-07-13 47.86 48.12 47.42 47.44 0.3M
2023-07-12 47.39 48.13 47.30 47.91 0.4M
2023-07-11 46.71 46.98 46.26 46.94 0.3M
2023-07-10 46.23 47.09 46.05 46.57 0.4M
2023-07-07 46.17 47.33 46.17 47.02 0.7M
2023-07-06 45.61 46.30 45.34 46.27 0.5M
2023-07-05 47.23 47.23 45.77 45.85 0.4M
2023-07-03 46.55 47.70 46.55 47.45 0.3M
2023-06-30 47.16 47.21 46.43 46.89 0.7M
2023-06-29 46.67 47.34 46.53 47.15 0.5M
2023-06-28 47.60 47.60 46.59 46.86 2.6M
2023-06-27 46.84 47.99 46.75 47.82 1.0M
2023-06-26 46.30 46.96 45.61 46.53 0.5M
2023-06-23 45.85 46.18 45.54 45.75 0.6M
2023-06-22 46.21 46.56 45.69 46.30 0.4M
2023-06-21 46.26 46.58 45.75 46.24 0.4M
2023-06-20 47.25 47.25 46.16 46.27 0.6M
2023-06-16 47.70 47.84 47.01 47.64 0.7M
2023-06-15 46.95 47.56 46.86 47.44 0.4M
2023-06-14 47.53 47.89 46.77 47.00 0.3M
2023-06-13 47.30 48.07 47.25 47.60 0.4M
2023-06-12 46.99 47.42 46.31 47.33 0.5M
2023-06-09 47.80 47.97 46.67 46.89 0.5M
2023-06-08 46.76 47.96 46.47 47.88 0.8M
2023-06-07 45.59 46.92 45.27 46.67 0.7M
2023-06-06 45.12 45.60 44.92 45.40 0.6M
2023-06-05 45.67 45.67 45.03 45.30 0.6M
2023-06-02 45.01 45.76 45.01 45.76 0.6M
2023-06-01 45.01 45.01 44.36 44.45 0.5M
2023-05-31 45.83 45.99 44.96 44.99 0.6M
2023-05-30 46.43 46.66 45.89 46.13 0.3M
2023-05-26 46.55 46.61 46.12 46.45 0.4M
2023-05-25 46.13 46.53 45.79 46.35 0.5M
2023-05-24 47.00 47.00 46.32 46.36 0.5M
2023-05-23 47.29 47.69 47.07 47.14 0.4M
2023-05-22 47.44 47.62 46.70 47.49 0.3M
2023-05-19 47.92 47.99 47.32 47.61 0.3M
2023-05-18 47.57 47.57 46.49 47.33 0.5M
2023-05-17 47.39 47.81 46.93 47.75 0.4M
2023-05-16 47.73 47.73 46.76 47.34 0.4M
2023-05-15 48.34 48.52 47.67 47.84 0.4M
2023-05-12 48.42 48.79 47.75 48.28 0.3M
2023-05-11 47.58 48.25 47.47 48.24 0.5M
2023-05-10 47.33 47.78 46.70 47.77 0.5M
2023-05-09 47.81 47.81 46.83 47.10 0.3M
2023-05-08 48.11 48.24 47.62 47.88 0.2M
2023-05-05 47.49 48.28 47.49 48.00 0.3M
2023-05-04 47.90 48.14 47.15 47.25 0.5M
2023-05-03 48.53 49.12 47.64 47.77 0.6M
2023-05-02 49.28 49.28 47.98 48.60 0.5M
2023-05-01 49.26 50.18 49.22 49.63 0.4M
2023-04-28 48.58 49.53 48.30 49.26 0.7M
2023-04-27 48.81 49.05 47.73 48.36 0.8M
2023-04-26 51.81 52.43 47.79 48.53 1.4M
2023-04-25 53.88 54.16 53.38 53.39 0.5M
2023-04-24 53.94 54.92 53.94 54.29 0.4M
2023-04-21 54.43 54.43 53.73 54.08 0.4M
2023-04-20 53.64 54.15 53.22 54.12 0.4M
2023-04-19 52.91 53.57 52.64 53.39 0.3M
2023-04-18 52.58 52.87 52.27 52.83 0.2M
2023-04-17 52.12 52.49 51.79 52.49 0.2M
2023-04-14 52.21 52.53 51.70 51.98 0.2M
2023-04-13 52.04 52.49 51.69 52.39 0.2M
2023-04-12 52.60 52.73 51.81 51.96 0.4M
2023-04-11 52.77 52.79 52.27 52.44 0.3M
2023-04-10 51.81 52.52 51.81 52.41 0.3M
2023-04-06 52.14 52.39 51.95 52.36 0.4M
2023-04-05 52.60 52.69 51.44 52.06 0.5M
2023-04-04 53.55 53.55 52.17 52.49 0.3M
2023-04-03 53.72 54.07 53.18 53.54 0.4M
2023-03-31 52.99 53.85 52.65 53.67 0.5M
2023-03-30 52.61 52.98 52.39 52.66 0.3M
2023-03-29 52.55 52.71 52.01 52.37 0.4M
2023-03-28 51.48 52.26 51.33 52.23 0.3M
2023-03-27 51.55 52.06 51.31 51.60 0.3M
2023-03-24 50.29 51.43 49.88 51.28 0.2M
2023-03-23 51.33 51.78 50.56 50.78 0.3M
2023-03-22 51.94 52.65 51.38 51.45 0.3M
2023-03-21 52.64 52.69 51.56 51.96 0.3M
2023-03-20 51.10 52.26 51.10 51.98 0.3M
2023-03-17 50.93 51.24 50.25 50.50 0.9M
2023-03-16 50.40 51.46 50.09 51.24 0.3M
2023-03-15 51.33 51.82 50.32 51.00 0.5M
2023-03-14 51.98 52.34 51.46 52.23 0.5M
2023-03-13 51.08 52.10 50.88 51.14 0.4M
2023-03-10 52.07 52.21 51.35 51.54 0.5M
2023-03-09 52.91 53.08 52.15 52.25 0.4M
2023-03-08 52.98 53.35 52.31 52.88 0.3M
2023-03-07 53.23 53.44 52.57 53.11 0.3M
2023-03-06 54.50 54.62 53.12 53.30 0.6M
2023-03-03 54.31 54.67 53.83 54.67 0.3M
2023-03-02 53.76 54.13 53.55 54.04 0.3M
2023-03-01 53.26 53.93 52.83 53.93 0.3M
2023-02-28 53.43 54.13 53.37 53.40 0.3M
2023-02-27 53.76 54.24 53.32 53.40 0.3M
2023-02-24 53.07 53.61 52.83 53.42 0.2M
2023-02-23 53.42 53.79 52.84 53.48 0.2M
2023-02-22 53.28 53.54 52.97 53.20 0.3M
2023-02-21 53.43 53.43 52.54 52.78 0.4M
2023-02-17 53.70 53.97 53.53 53.74 0.6M
2023-02-16 53.80 54.12 53.56 53.57 0.3M
2023-02-15 53.40 54.51 53.32 54.32 0.3M
2023-02-14 54.09 54.57 53.77 53.78 0.3M
2023-02-13 53.95 54.23 53.61 54.05 0.3M
2023-02-10 53.36 54.00 53.04 53.75 0.3M
2023-02-09 53.96 54.35 53.52 53.53 0.4M
2023-02-08 54.23 54.36 53.63 53.63 0.4M
2023-02-07 54.62 54.62 53.39 54.40 0.5M
2023-02-06 54.60 55.00 54.35 54.89 0.3M
2023-02-03 55.09 55.41 54.52 54.84 0.4M
2023-02-02 53.92 55.29 53.67 55.19 0.6M
2023-02-01 53.41 54.17 53.17 54.04 0.5M
2023-01-31 53.00 53.96 52.76 53.89 0.5M
2023-01-30 52.25 52.99 51.78 52.69 0.3M
2023-01-27 52.36 52.95 52.12 52.39 0.4M
2023-01-26 52.92 53.18 52.18 52.63 0.6M
2023-01-25 50.40 53.13 49.50 52.76 1.1M
2023-01-24 50.05 50.80 49.58 50.79 0.6M
2023-01-23 51.10 51.14 50.24 50.40 0.4M
2023-01-20 51.07 51.17 50.65 51.08 0.4M
2023-01-19 51.01 51.34 50.73 50.82 0.4M
2023-01-18 52.43 52.54 51.18 51.26 0.4M
2023-01-17 53.02 53.52 52.24 52.38 0.3M
2023-01-13 52.44 52.92 52.33 52.73 0.3M
2023-01-12 52.45 52.47 51.60 52.47 0.4M
2023-01-11 52.50 52.71 51.91 52.06 0.3M
2023-01-10 52.20 52.45 51.82 52.26 0.3M
2023-01-09 52.93 52.93 51.98 52.15 0.4M
2023-01-06 53.43 53.44 52.33 52.49 0.4M
2023-01-05 51.79 52.73 51.38 52.72 0.5M
2023-01-04 52.03 52.48 51.27 51.58 0.5M
2023-01-03 52.05 52.24 51.32 51.82 0.2M