Simulations Plus Inc

SLP
🏛️ 美国 →
15.07
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
2025-09-30 14.55 15.09 14.46 15.07 0.4M
2025-09-29 14.86 15.16 14.72 14.90 0.4M
2025-09-26 14.72 15.05 14.61 14.89 0.3M
2025-09-25 14.80 14.92 14.52 14.68 0.4M
2025-09-24 15.18 15.33 14.81 14.84 0.4M
2025-09-23 15.03 15.69 14.91 15.15 0.8M
2025-09-22 15.42 15.58 15.01 15.03 0.5M
2025-09-19 15.92 16.03 15.08 15.25 3.4M
2025-09-18 15.48 16.10 15.26 15.86 0.4M
2025-09-17 15.41 16.27 15.38 15.43 0.7M
2025-09-16 14.79 15.52 14.63 15.43 0.6M
2025-09-15 15.12 15.12 14.43 14.68 0.6M
2025-09-12 14.35 15.07 13.97 15.05 0.6M
2025-09-11 13.92 14.50 13.83 14.36 0.5M
2025-09-10 14.20 14.43 13.78 13.89 0.7M
2025-09-09 14.05 14.30 13.97 14.16 0.5M
2025-09-08 13.76 14.26 13.28 14.16 0.7M
2025-09-05 14.10 14.46 13.81 13.84 0.4M
2025-09-04 14.39 14.39 14.12 14.12 0.3M
2025-09-03 14.38 14.52 14.13 14.38 0.2M
2025-09-02 14.10 14.46 14.01 14.39 0.3M
2025-08-29 14.23 14.36 13.93 14.17 0.2M
2025-08-28 14.35 14.41 14.12 14.22 0.2M
2025-08-27 13.98 14.41 13.93 14.36 0.3M
2025-08-26 14.09 14.10 13.84 13.97 0.6M
2025-08-25 14.45 14.45 13.95 14.03 0.4M
2025-08-22 13.98 14.57 13.75 14.57 0.6M
2025-08-21 13.91 14.12 13.75 13.77 0.5M
2025-08-20 14.07 14.19 13.70 14.04 0.3M
2025-08-19 14.44 14.57 13.85 14.06 0.3M
2025-08-18 14.29 14.88 14.00 14.45 0.3M
2025-08-15 14.25 14.37 14.05 14.24 0.3M
2025-08-14 14.29 14.56 13.90 14.20 0.4M
2025-08-13 14.19 14.59 13.97 14.53 0.5M
2025-08-12 14.02 14.23 13.80 14.18 0.4M
2025-08-11 14.20 14.28 13.76 13.87 0.4M
2025-08-08 14.03 14.18 13.70 14.17 0.4M
2025-08-07 13.18 14.12 13.09 14.06 0.6M
2025-08-06 12.82 13.07 12.62 13.04 0.4M
2025-08-05 12.96 13.03 12.76 12.91 0.3M
2025-08-04 12.86 13.07 12.68 12.99 0.3M
2025-08-01 12.93 12.93 12.51 12.80 0.5M
2025-07-31 12.98 13.21 12.83 13.02 0.6M
2025-07-30 13.63 13.65 12.97 13.06 0.4M
2025-07-29 13.73 13.84 13.23 13.47 0.7M
2025-07-28 13.24 13.68 13.10 13.64 0.5M
2025-07-25 13.15 13.28 12.97 13.23 0.4M
2025-07-24 13.26 13.55 13.11 13.12 0.8M
2025-07-23 13.16 13.46 12.95 13.27 0.9M
2025-07-22 13.28 13.55 13.02 13.04 0.8M
2025-07-21 12.50 13.47 12.50 13.14 1.5M
2025-07-18 12.92 13.19 12.39 12.46 1.2M
2025-07-17 12.91 13.06 12.62 12.79 1.4M
2025-07-16 13.12 13.70 12.85 12.91 1.7M
2025-07-15 15.27 15.43 12.92 12.97 6.1M
2025-07-14 17.59 17.59 16.93 17.47 1.7M
2025-07-11 17.58 17.75 16.94 16.96 0.4M
2025-07-10 17.54 18.09 17.22 17.57 0.4M
2025-07-09 17.54 17.68 17.15 17.53 0.3M
2025-07-08 16.89 17.68 16.86 17.51 0.5M
2025-07-07 17.60 17.60 16.75 16.83 0.5M
2025-07-03 18.25 18.47 17.51 17.75 0.2M
2025-07-02 18.06 18.59 17.77 18.36 0.4M
2025-07-01 17.28 18.95 17.25 18.32 0.5M
2025-06-30 17.00 17.56 16.78 17.45 0.6M
2025-06-27 17.21 17.70 16.83 16.86 1.2M
2025-06-26 16.87 17.29 16.76 17.12 0.6M
2025-06-25 17.25 17.26 16.72 16.93 0.5M
2025-06-24 17.20 17.37 16.83 17.14 0.6M
2025-06-23 17.25 17.52 16.84 17.07 0.4M
2025-06-20 18.08 18.11 17.04 17.33 0.5M
2025-06-18 18.22 18.71 17.97 18.08 0.5M
2025-06-17 18.72 18.95 18.25 18.32 0.3M
2025-06-16 19.20 19.51 18.78 18.95 0.5M
2025-06-13 19.76 20.10 18.66 19.07 0.9M
2025-06-12 23.66 23.80 19.26 20.05 2.3M
2025-06-11 27.35 27.67 26.40 26.44 0.3M
2025-06-10 27.65 28.44 27.18 27.22 0.3M
2025-06-09 28.09 28.65 27.39 27.43 0.2M
2025-06-06 28.46 28.60 27.27 27.55 0.2M
2025-06-05 27.64 28.64 27.39 27.79 0.3M
2025-06-04 28.04 28.49 27.34 27.55 0.2M
2025-06-03 26.54 28.48 25.77 28.04 0.4M
2025-06-02 31.41 31.67 26.31 26.37 0.9M
2025-05-30 32.04 32.32 31.59 31.85 0.1M
2025-05-29 32.01 32.52 31.93 32.17 0.1M
2025-05-28 32.18 32.65 31.79 31.81 0.2M
2025-05-27 33.55 34.01 32.19 32.23 0.4M
2025-05-23 32.00 33.19 31.50 33.05 0.4M
2025-05-22 31.49 32.97 31.34 32.49 0.3M
2025-05-21 31.46 32.26 30.40 31.70 0.4M
2025-05-20 31.50 32.36 30.11 32.09 0.3M
2025-05-19 30.94 31.52 30.36 31.34 0.1M
2025-05-16 30.77 31.58 30.49 31.53 0.2M
2025-05-15 30.70 30.82 29.31 30.75 0.2M
2025-05-14 30.92 31.10 29.68 30.72 0.3M
2025-05-13 31.17 31.24 30.26 31.10 0.2M
2025-05-12 31.44 31.52 30.22 30.82 0.2M
2025-05-09 30.18 30.80 29.82 30.02 0.2M
2025-05-08 29.03 30.78 29.00 30.25 0.3M
2025-05-07 29.19 29.41 27.85 28.99 0.4M
2025-05-06 33.35 33.35 28.89 29.01 0.7M
2025-05-05 33.32 33.87 32.85 33.61 0.2M
2025-05-02 33.73 34.07 33.09 33.32 0.3M
2025-05-01 34.34 34.34 32.59 33.56 0.3M
2025-04-30 34.88 35.02 34.00 34.35 0.3M
2025-04-29 35.41 35.51 34.45 35.06 0.3M
2025-04-28 35.50 36.00 34.35 35.21 0.3M
2025-04-25 35.83 36.20 34.77 35.50 0.2M
2025-04-24 35.59 36.45 34.68 35.88 0.3M
2025-04-23 35.94 36.14 34.83 35.26 0.4M
2025-04-22 34.47 35.45 33.93 35.38 0.6M
2025-04-21 32.39 34.40 32.14 33.90 0.5M
2025-04-17 32.04 32.99 31.80 32.69 0.3M
2025-04-16 33.11 33.32 32.13 32.20 0.5M
2025-04-15 33.84 34.21 32.26 32.81 0.5M
2025-04-14 33.20 34.55 31.50 34.16 0.9M
2025-04-11 28.68 33.59 27.43 32.65 1.8M
2025-04-10 24.91 27.18 23.12 25.74 0.7M
2025-04-09 23.76 26.27 23.28 25.55 0.3M
2025-04-08 25.72 25.89 24.03 24.25 0.3M
2025-04-07 24.72 25.78 23.75 24.83 0.3M
2025-04-04 23.30 26.03 23.10 25.68 0.6M
2025-04-03 23.76 24.01 23.01 23.82 0.4M
2025-04-02 23.60 24.90 23.57 24.77 0.2M
2025-04-01 24.31 24.86 23.50 24.10 0.3M
2025-03-31 23.75 24.66 23.44 24.52 0.2M
2025-03-28 24.09 24.70 23.73 24.29 0.2M
2025-03-27 24.13 24.47 23.63 24.20 0.3M
2025-03-26 24.75 24.96 23.73 24.00 0.2M
2025-03-25 25.43 25.80 24.65 24.72 0.3M
2025-03-24 25.94 26.67 25.27 25.52 0.1M
2025-03-21 24.37 25.97 24.00 25.56 0.4M
2025-03-20 25.15 25.48 24.68 24.68 0.2M
2025-03-19 25.37 25.80 25.03 25.51 0.2M
2025-03-18 26.82 26.85 25.26 25.36 0.2M
2025-03-17 25.98 26.96 25.98 26.23 0.2M
2025-03-14 25.69 26.19 25.56 26.08 0.2M
2025-03-13 27.26 27.80 25.32 25.38 0.2M
2025-03-12 27.65 27.84 26.81 27.25 0.2M
2025-03-11 27.76 27.99 26.42 26.57 0.2M
2025-03-10 28.01 28.74 27.60 27.76 0.2M
2025-03-07 28.15 28.74 27.58 28.23 0.1M
2025-03-06 28.35 28.93 28.21 28.32 0.1M
2025-03-05 28.83 29.08 28.32 28.76 0.2M
2025-03-04 28.01 29.28 27.84 28.82 0.1M
2025-03-03 28.97 29.60 28.32 28.54 0.2M
2025-02-28 28.99 29.36 28.56 28.98 0.2M
2025-02-27 30.52 30.66 29.20 29.21 0.1M
2025-02-26 30.51 31.14 29.93 30.38 0.1M
2025-02-25 30.98 31.08 30.07 30.50 0.1M
2025-02-24 31.87 33.06 30.74 31.05 0.2M
2025-02-21 32.11 32.64 31.37 31.77 0.2M
2025-02-20 35.78 35.87 31.83 31.84 0.3M
2025-02-19 35.97 36.08 35.46 35.90 0.1M
2025-02-18 36.57 37.55 35.46 35.99 0.2M
2025-02-14 37.36 37.67 36.26 36.42 0.1M
2025-02-13 36.53 37.04 36.12 37.01 0.2M
2025-02-12 35.37 36.45 35.11 36.18 0.2M
2025-02-11 36.42 36.71 35.55 36.05 0.2M
2025-02-10 36.40 36.88 35.98 36.81 0.2M
2025-02-07 35.58 36.33 35.35 36.28 0.2M
2025-02-06 36.46 36.62 35.17 35.58 0.2M
2025-02-05 35.50 36.23 35.04 36.19 0.2M
2025-02-04 34.31 36.00 34.31 35.50 0.2M
2025-02-03 33.41 34.30 33.09 34.15 0.2M
2025-01-31 34.27 34.58 34.00 34.32 0.2M
2025-01-30 34.26 34.50 33.88 34.27 0.1M
2025-01-29 33.81 34.00 33.17 33.80 0.2M
2025-01-28 34.21 34.21 33.48 33.99 0.1M
2025-01-27 33.59 34.09 33.27 34.01 0.2M
2025-01-24 33.73 34.14 33.17 33.78 0.2M
2025-01-23 32.88 33.52 32.02 33.50 0.2M
2025-01-22 31.44 33.14 31.35 32.94 0.2M
2025-01-21 30.14 31.81 30.13 31.66 0.2M
2025-01-17 30.25 30.25 29.48 29.92 0.2M
2025-01-16 29.83 30.16 29.00 29.84 0.2M
2025-01-15 29.34 29.98 29.00 29.83 0.2M
2025-01-14 28.99 28.99 27.62 28.76 0.4M
2025-01-13 28.05 28.99 27.34 28.90 0.4M
2025-01-10 27.53 28.38 27.00 28.25 0.4M
2025-01-08 25.36 28.22 24.00 28.21 1.5M
2025-01-07 29.21 30.44 29.21 30.39 0.5M
2025-01-06 29.06 29.77 28.91 29.10 0.3M
2025-01-03 27.94 29.18 27.70 28.73 0.3M
2025-01-02 28.26 28.83 27.49 27.91 0.2M