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
2024-12-31 51.82 52.29 51.63 52.05 0.4M
2024-12-30 51.93 52.24 51.43 51.73 0.4M
2024-12-27 52.55 53.39 52.44 52.55 0.5M
2024-12-26 52.77 53.15 52.69 52.87 0.5M
2024-12-24 52.39 53.00 52.36 52.96 0.2M
2024-12-23 51.79 52.52 51.41 52.49 0.6M
2024-12-20 52.04 53.13 51.63 52.18 7.2M
2024-12-19 52.64 53.09 51.87 51.92 0.6M
2024-12-18 53.59 54.05 51.95 52.16 0.7M
2024-12-17 53.91 54.33 53.18 53.53 0.9M
2024-12-16 54.80 54.95 54.13 54.18 0.6M
2024-12-13 54.31 55.14 54.26 54.82 0.4M
2024-12-12 54.60 55.09 54.38 54.69 0.6M
2024-12-11 55.28 55.35 54.63 54.81 0.9M
2024-12-10 55.97 55.97 55.04 55.14 0.5M
2024-12-09 55.66 56.68 55.36 55.84 0.6M
2024-12-06 56.46 56.67 55.35 55.38 0.5M
2024-12-05 55.96 56.82 55.84 56.43 0.9M
2024-12-04 56.44 56.82 56.16 56.46 0.5M
2024-12-03 57.13 57.24 56.29 56.75 0.4M
2024-12-02 57.24 57.33 56.52 57.22 0.4M
2024-11-29 57.57 57.90 57.46 57.53 0.3M
2024-11-27 57.53 58.14 57.27 57.45 0.7M
2024-11-26 57.13 57.20 56.65 57.17 0.5M
2024-11-25 56.84 57.61 56.84 57.12 0.7M
2024-11-22 55.73 56.78 55.70 56.53 0.5M
2024-11-21 54.77 55.91 54.31 55.60 0.7M
2024-11-20 54.02 54.91 53.97 54.77 0.8M
2024-11-19 53.80 54.77 53.75 54.29 0.7M
2024-11-18 53.53 54.22 53.44 54.20 0.7M
2024-11-15 53.96 54.38 53.46 53.55 0.5M
2024-11-14 55.10 55.29 53.90 53.93 0.5M
2024-11-13 54.53 55.32 54.53 55.13 0.9M
2024-11-12 54.10 54.77 53.89 54.52 0.6M
2024-11-11 54.05 54.53 53.84 54.07 0.7M
2024-11-08 53.60 53.98 53.16 53.64 0.5M
2024-11-07 54.12 54.22 53.36 53.51 0.4M
2024-11-06 55.19 55.24 53.36 53.97 0.6M
2024-11-05 53.00 53.67 52.83 53.09 0.6M
2024-11-04 52.79 53.72 52.79 53.07 0.9M
2024-11-01 51.98 52.69 51.63 52.64 0.9M
2024-10-31 52.45 52.76 51.53 51.74 0.6M
2024-10-30 50.24 52.80 49.99 52.41 0.9M
2024-10-29 50.87 50.99 50.56 50.79 0.4M
2024-10-28 51.18 51.86 51.14 51.16 0.4M
2024-10-25 51.16 51.34 50.83 50.90 0.4M
2024-10-24 50.91 51.39 50.80 50.95 0.2M
2024-10-23 51.13 51.53 50.62 50.95 0.3M
2024-10-22 51.24 51.30 50.77 51.09 0.3M
2024-10-21 52.16 52.18 51.35 51.38 0.3M
2024-10-18 52.02 52.50 51.57 52.45 0.5M
2024-10-17 51.93 52.22 51.69 51.72 0.3M
2024-10-16 51.56 52.16 51.51 51.57 0.4M
2024-10-15 51.81 51.99 51.31 51.46 0.6M
2024-10-14 51.58 52.03 51.53 51.90 0.4M
2024-10-11 51.04 51.91 50.98 51.57 0.4M
2024-10-10 50.85 50.99 50.46 50.89 0.4M
2024-10-09 50.52 51.21 50.41 50.92 0.4M
2024-10-08 50.91 51.16 50.58 50.60 0.5M
2024-10-07 51.22 51.22 50.59 50.97 0.5M
2024-10-04 51.22 51.61 51.12 51.52 0.4M
2024-10-03 51.36 51.57 50.63 50.76 1.0M
2024-10-02 52.06 52.24 51.12 51.60 0.4M
2024-10-01 52.38 52.54 51.95 51.99 0.4M
2024-09-30 51.44 52.53 51.10 52.50 0.6M
2024-09-27 52.12 52.75 51.34 51.55 0.8M
2024-09-26 51.31 52.02 51.09 51.79 0.3M
2024-09-25 51.40 51.62 50.79 50.82 0.4M
2024-09-24 51.45 51.80 50.98 51.23 1.3M
2024-09-23 51.47 51.65 51.19 51.33 0.5M
2024-09-20 51.52 51.62 51.01 51.37 0.7M
2024-09-19 52.14 52.26 51.67 52.02 0.6M
2024-09-18 51.51 52.05 51.12 51.45 1.1M
2024-09-17 51.46 51.64 51.09 51.40 0.4M
2024-09-16 50.82 51.33 50.67 51.27 0.4M
2024-09-13 50.53 51.05 50.24 50.53 0.3M
2024-09-12 49.97 50.16 49.73 50.00 0.4M
2024-09-11 49.80 49.80 48.75 49.60 0.3M
2024-09-10 50.06 50.45 49.88 49.96 0.4M
2024-09-09 50.49 50.73 49.95 49.95 0.5M
2024-09-06 50.50 50.84 50.12 50.48 0.5M
2024-09-05 51.01 51.08 50.01 50.35 0.4M
2024-09-04 51.12 51.49 50.88 50.91 0.5M
2024-09-03 51.68 52.01 50.88 51.26 0.7M
2024-08-30 51.71 52.41 51.71 52.27 0.4M
2024-08-29 51.54 51.91 51.13 51.78 0.5M
2024-08-28 50.68 51.26 50.61 51.23 0.6M
2024-08-27 51.14 51.19 50.69 50.85 0.5M
2024-08-26 51.60 52.14 51.32 51.35 0.3M
2024-08-23 50.99 51.39 50.65 51.27 0.3M
2024-08-22 50.90 50.99 50.52 50.80 0.3M
2024-08-21 50.32 50.65 50.00 50.65 0.3M
2024-08-20 49.91 50.34 49.84 50.20 0.5M
2024-08-19 50.19 50.50 49.87 49.97 0.3M
2024-08-16 49.36 50.35 49.32 50.11 1.1M
2024-08-15 49.48 49.97 49.32 49.63 0.5M
2024-08-14 49.25 49.39 48.82 49.00 0.3M
2024-08-13 48.58 49.34 48.40 49.17 0.4M
2024-08-12 48.96 49.09 48.03 48.48 0.5M
2024-08-09 48.99 49.28 48.49 48.96 0.4M
2024-08-08 48.96 49.42 48.92 49.10 0.4M
2024-08-07 49.42 49.82 48.60 48.71 0.7M
2024-08-06 48.39 49.66 48.33 49.08 0.9M
2024-08-05 50.23 50.27 48.38 48.40 1.1M
2024-08-02 52.32 52.65 50.85 51.26 0.8M
2024-08-01 52.07 52.84 51.71 52.69 1.2M
2024-07-31 48.90 52.11 48.90 51.43 1.3M
2024-07-30 48.01 48.89 47.93 48.74 0.7M
2024-07-29 48.04 48.25 47.61 47.82 0.6M
2024-07-26 47.15 48.22 46.98 47.85 0.5M
2024-07-25 46.33 47.00 46.19 46.98 0.9M
2024-07-24 46.24 46.88 45.98 46.38 0.7M
2024-07-23 45.72 46.05 45.41 45.91 0.5M
2024-07-22 45.27 45.65 44.98 45.55 0.4M
2024-07-19 45.64 45.76 45.12 45.33 0.4M
2024-07-18 45.47 46.29 45.47 45.92 0.5M
2024-07-17 45.65 46.36 45.65 45.75 0.6M
2024-07-16 44.80 45.81 44.80 45.62 0.4M
2024-07-15 44.17 45.02 44.17 44.76 0.7M
2024-07-12 43.72 44.49 43.47 44.28 0.6M
2024-07-11 42.93 43.81 42.56 43.43 0.5M
2024-07-10 42.56 42.90 42.34 42.56 0.5M
2024-07-09 42.18 42.64 41.85 42.35 0.5M
2024-07-08 42.65 42.81 42.20 42.68 0.8M
2024-07-05 41.70 41.76 41.14 41.32 1.1M
2024-07-03 41.97 42.09 41.64 41.88 0.3M
2024-07-02 41.79 41.84 41.47 41.81 0.5M
2024-07-01 42.57 42.62 41.65 41.86 0.5M
2024-06-28 43.12 43.35 42.11 42.33 1.0M
2024-06-27 43.37 43.38 42.45 42.83 1.1M
2024-06-26 43.69 43.76 43.27 43.51 0.5M
2024-06-25 44.35 44.51 43.65 43.86 0.3M
2024-06-24 43.95 44.68 43.95 44.30 0.3M
2024-06-21 44.24 44.51 44.07 44.26 0.8M
2024-06-20 43.88 44.39 43.77 44.24 0.4M
2024-06-18 43.93 44.16 43.80 43.97 0.4M
2024-06-17 44.12 44.20 43.67 44.00 0.5M
2024-06-14 44.11 44.27 43.42 44.12 0.5M
2024-06-13 45.19 45.50 44.32 44.39 1.2M
2024-06-12 46.04 46.12 45.19 45.30 0.5M
2024-06-11 45.64 45.81 45.41 45.67 0.3M
2024-06-10 45.70 46.15 45.26 45.79 0.5M
2024-06-07 45.92 46.23 45.69 45.94 0.4M
2024-06-06 45.82 46.19 45.58 46.12 0.4M
2024-06-05 45.62 45.95 45.11 45.76 0.5M
2024-06-04 46.39 46.39 45.65 45.66 0.6M
2024-06-03 47.20 47.56 46.36 46.83 0.4M
2024-05-31 46.56 47.26 46.38 47.25 0.5M
2024-05-30 46.27 46.59 46.07 46.47 0.5M
2024-05-29 46.28 46.40 45.75 46.19 0.5M
2024-05-28 46.87 46.96 46.30 46.63 0.5M
2024-05-24 46.76 46.93 46.09 46.72 0.8M
2024-05-23 46.65 46.65 46.18 46.57 0.8M
2024-05-22 46.79 46.93 46.49 46.68 0.3M
2024-05-21 46.87 47.08 46.64 46.96 0.6M
2024-05-20 47.07 47.12 46.40 46.87 0.6M
2024-05-17 47.47 47.57 47.02 47.22 0.2M
2024-05-16 46.93 47.62 46.81 47.37 0.4M
2024-05-15 47.68 47.68 47.07 47.11 0.5M
2024-05-14 47.73 47.83 47.25 47.56 0.4M
2024-05-13 47.95 48.18 47.38 47.40 0.5M
2024-05-10 46.99 47.86 46.77 47.84 0.5M
2024-05-09 46.70 46.96 46.54 46.81 0.7M
2024-05-08 46.95 47.17 46.42 46.46 0.5M
2024-05-07 46.64 47.31 46.53 47.14 0.6M
2024-05-06 46.76 46.96 46.50 46.64 0.5M
2024-05-03 46.03 46.30 45.87 46.28 0.7M
2024-05-02 45.28 46.01 45.00 45.39 1.4M
2024-05-01 47.69 48.25 44.28 44.72 1.4M
2024-04-30 46.94 47.06 46.54 46.66 0.8M
2024-04-29 47.19 47.63 47.01 47.29 0.6M
2024-04-26 47.16 47.54 46.95 46.96 0.5M
2024-04-25 46.86 47.28 46.51 47.02 0.4M
2024-04-24 47.21 47.49 46.95 47.32 0.5M
2024-04-23 46.73 47.62 46.73 47.23 0.4M
2024-04-22 47.38 47.78 46.84 47.04 0.8M
2024-04-19 46.69 47.43 46.47 47.40 0.3M
2024-04-18 46.83 46.93 46.43 46.84 0.3M
2024-04-17 47.19 47.52 46.75 46.79 0.4M
2024-04-16 47.14 47.27 46.55 47.05 0.5M
2024-04-15 47.87 48.10 46.92 47.25 0.5M
2024-04-12 48.41 48.51 47.37 47.47 0.5M
2024-04-11 49.40 49.40 48.62 48.68 0.6M
2024-04-10 48.19 49.72 48.14 49.28 1.0M
2024-04-09 48.26 49.21 48.25 49.14 1.0M
2024-04-08 48.37 48.51 48.05 48.27 0.6M
2024-04-05 47.47 48.22 47.45 48.09 0.6M
2024-04-04 48.27 48.59 47.55 47.78 0.7M
2024-04-03 48.15 48.62 47.83 47.96 0.7M
2024-04-02 48.64 48.84 47.98 48.28 0.7M
2024-04-01 48.51 48.78 47.99 48.67 1.0M
2024-03-28 47.32 48.68 47.32 48.56 1.1M
2024-03-27 45.87 47.19 45.87 47.17 1.0M
2024-03-26 45.57 45.81 45.37 45.73 0.4M
2024-03-25 45.25 45.85 45.24 45.48 0.4M
2024-03-22 45.47 45.57 45.11 45.20 0.7M
2024-03-21 44.87 45.39 44.69 45.28 0.6M
2024-03-20 44.13 44.82 44.13 44.82 0.5M
2024-03-19 43.88 44.37 43.81 44.31 0.4M
2024-03-18 44.52 44.86 43.95 43.98 0.4M
2024-03-15 44.23 44.91 44.23 44.52 1.0M
2024-03-14 44.32 44.44 43.88 44.40 0.4M
2024-03-13 44.45 44.83 44.37 44.51 0.4M
2024-03-12 44.95 44.98 44.21 44.52 0.5M
2024-03-11 44.09 45.05 44.06 44.95 0.5M
2024-03-08 43.91 44.55 43.50 44.27 0.6M
2024-03-07 43.37 43.95 43.21 43.71 0.9M
2024-03-06 43.48 43.58 42.90 43.04 0.9M
2024-03-05 43.14 43.61 42.96 43.29 0.8M
2024-03-04 43.92 44.02 43.35 43.37 0.7M
2024-03-01 43.87 44.13 43.68 43.72 0.4M
2024-02-29 43.98 44.28 43.75 43.91 0.7M
2024-02-28 44.10 44.47 43.92 43.99 0.4M
2024-02-27 44.60 44.79 44.09 44.10 0.4M
2024-02-26 45.42 45.63 44.36 44.47 0.5M
2024-02-23 44.85 45.64 44.74 45.60 0.4M
2024-02-22 44.58 44.79 44.38 44.63 0.7M
2024-02-21 44.02 44.60 44.02 44.52 0.5M
2024-02-20 43.90 44.29 43.73 44.08 0.7M
2024-02-16 44.38 44.58 43.92 43.96 0.7M
2024-02-15 44.39 44.88 44.30 44.45 0.6M
2024-02-14 44.30 44.44 44.01 44.26 0.5M
2024-02-13 44.93 45.37 44.20 44.28 0.8M
2024-02-12 45.00 45.77 45.00 45.64 0.3M
2024-02-09 44.61 44.89 44.26 44.84 0.4M
2024-02-08 43.91 44.49 43.79 44.42 0.4M
2024-02-07 44.64 44.64 43.57 44.05 0.6M
2024-02-06 44.62 44.74 44.20 44.39 0.7M
2024-02-05 44.72 45.04 44.20 44.71 0.7M
2024-02-02 46.13 46.13 44.95 45.25 0.7M
2024-02-01 46.39 46.59 45.26 46.37 1.0M
2024-01-31 47.12 47.50 45.47 45.94 1.6M
2024-01-30 43.51 43.91 43.09 43.64 0.6M
2024-01-29 43.66 43.66 43.06 43.54 0.6M
2024-01-26 44.22 44.50 43.72 43.80 0.5M
2024-01-25 44.10 44.21 43.55 43.98 0.4M
2024-01-24 44.11 44.11 43.36 43.45 0.5M
2024-01-23 43.93 44.25 43.65 43.87 0.7M
2024-01-22 43.21 43.62 43.14 43.54 0.3M
2024-01-19 42.92 43.19 42.42 43.15 0.3M
2024-01-18 42.75 42.80 42.29 42.66 0.4M
2024-01-17 42.50 42.87 42.43 42.85 0.4M
2024-01-16 43.20 43.20 42.75 42.87 0.3M
2024-01-12 44.10 44.19 43.25 43.43 0.3M
2024-01-11 43.98 44.27 43.62 43.70 0.5M
2024-01-10 44.11 44.31 43.91 43.95 0.3M
2024-01-09 44.53 44.60 44.23 44.38 0.3M
2024-01-08 44.57 45.03 44.53 44.80 0.3M
2024-01-05 44.16 45.32 44.01 44.81 0.7M
2024-01-04 43.94 44.57 43.90 44.41 0.4M
2024-01-03 44.58 44.63 43.72 44.05 0.5M
2024-01-02 44.95 45.82 44.95 45.34 0.3M