Solaris Oilfield Infrastructure Inc

SEI
🏛️ 美国 →
39.71
最后更新: 2025-09-26
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 9.91 10.05 9.82 9.93 0.4M
2022-12-29 9.58 10.06 9.58 9.93 0.2M
2022-12-28 10.02 10.19 9.56 9.59 0.2M
2022-12-27 10.21 10.27 10.02 10.05 0.2M
2022-12-23 9.77 10.01 9.71 9.99 0.1M
2022-12-22 10.17 10.18 9.48 9.64 0.2M
2022-12-21 10.09 10.28 9.98 10.21 0.3M
2022-12-20 9.55 9.94 9.55 9.86 0.2M
2022-12-19 9.61 9.84 9.50 9.63 0.1M
2022-12-16 9.54 9.66 9.36 9.52 0.2M
2022-12-15 9.50 9.92 9.50 9.86 0.2M
2022-12-14 9.90 10.07 9.72 9.75 0.3M
2022-12-13 9.92 10.15 9.73 9.90 0.3M
2022-12-12 9.28 9.84 9.28 9.67 0.2M
2022-12-09 9.53 9.58 9.22 9.27 0.2M
2022-12-08 9.94 10.09 9.51 9.56 0.2M
2022-12-07 10.00 10.04 9.53 9.69 0.2M
2022-12-06 10.07 10.29 9.88 10.04 0.2M
2022-12-05 11.00 11.06 9.93 10.07 0.2M
2022-12-02 10.88 11.20 10.83 11.06 0.1M
2022-12-01 11.10 11.13 10.89 10.91 0.1M
2022-11-30 11.03 11.05 10.63 10.97 0.2M
2022-11-29 10.96 11.09 10.75 10.83 0.2M
2022-11-28 10.70 10.95 10.57 10.74 0.1M
2022-11-25 11.06 11.12 10.90 10.93 0.0M
2022-11-23 11.21 11.25 10.82 11.03 0.1M
2022-11-22 11.21 11.55 11.18 11.34 0.1M
2022-11-21 11.27 11.27 10.51 11.01 0.1M
2022-11-18 11.48 11.67 11.11 11.47 0.1M
2022-11-17 11.12 11.57 11.01 11.54 0.1M
2022-11-16 11.85 11.85 11.34 11.35 0.3M
2022-11-15 11.67 12.04 11.58 11.91 0.2M
2022-11-14 11.97 12.38 11.53 11.56 0.2M
2022-11-11 12.19 12.58 12.02 12.12 0.3M
2022-11-10 12.03 12.05 11.63 11.82 0.2M
2022-11-09 12.15 12.17 11.59 11.69 0.2M
2022-11-08 12.58 12.71 12.19 12.32 0.3M
2022-11-07 12.21 12.50 12.20 12.45 0.2M
2022-11-04 12.04 12.40 11.98 12.17 0.2M
2022-11-03 11.87 12.48 11.70 11.75 0.2M
2022-11-02 10.90 12.59 10.90 12.01 0.6M
2022-11-01 13.74 13.75 10.59 10.92 1.3M
2022-10-31 12.80 13.74 12.74 13.62 0.2M
2022-10-28 12.81 13.13 12.40 12.88 0.3M
2022-10-27 13.21 13.29 12.61 12.70 0.2M
2022-10-26 12.60 13.39 12.60 12.97 0.3M
2022-10-25 12.27 12.56 12.14 12.47 0.2M
2022-10-24 12.09 12.46 11.98 12.40 0.2M
2022-10-21 12.12 12.41 12.08 12.11 0.2M
2022-10-20 12.04 12.17 11.87 12.01 0.2M
2022-10-19 11.63 12.23 11.63 11.93 0.2M
2022-10-18 11.45 11.68 11.00 11.49 0.2M
2022-10-17 11.03 11.39 11.03 11.30 0.1M
2022-10-14 10.70 10.98 10.48 10.92 0.3M
2022-10-13 10.06 10.76 10.02 10.73 0.1M
2022-10-12 10.02 10.22 9.73 10.17 0.1M
2022-10-11 9.99 10.29 9.81 10.09 0.1M
2022-10-10 10.42 10.66 10.17 10.18 0.1M
2022-10-07 10.72 10.80 10.46 10.55 0.1M
2022-10-06 10.51 10.72 10.50 10.60 0.1M
2022-10-05 10.26 10.69 10.26 10.61 0.1M
2022-10-04 10.08 10.34 9.95 10.26 0.2M
2022-10-03 9.74 9.91 9.64 9.87 0.3M
2022-09-30 9.24 9.60 9.15 9.36 0.4M
2022-09-29 9.41 9.47 9.08 9.33 0.2M
2022-09-28 9.10 9.69 9.04 9.61 0.2M
2022-09-27 8.99 9.32 8.82 9.01 0.2M
2022-09-26 8.84 9.29 8.71 8.78 0.1M
2022-09-23 9.49 9.50 9.02 9.12 0.2M
2022-09-22 10.08 10.31 9.78 9.88 0.1M
2022-09-21 10.15 10.41 10.02 10.04 0.1M
2022-09-20 10.50 10.50 10.01 10.02 0.1M
2022-09-19 9.84 10.80 9.84 10.73 0.2M
2022-09-16 10.22 10.30 9.95 9.97 0.2M
2022-09-15 10.42 10.52 10.18 10.31 0.1M
2022-09-14 10.25 10.80 10.25 10.69 0.1M
2022-09-13 10.32 10.63 10.06 10.12 0.1M
2022-09-12 10.63 10.81 10.47 10.58 0.1M
2022-09-09 10.44 10.59 10.41 10.48 0.1M
2022-09-08 10.37 10.48 10.19 10.20 0.1M
2022-09-07 10.00 10.42 9.75 10.38 0.2M
2022-09-06 10.46 10.57 10.07 10.18 0.2M
2022-09-02 10.36 10.53 10.23 10.37 0.1M
2022-09-01 10.51 10.59 9.99 10.24 0.2M
2022-08-31 10.35 10.95 10.35 10.70 0.3M
2022-08-30 11.05 11.17 10.43 10.55 0.2M
2022-08-29 11.00 11.39 10.98 11.17 0.1M
2022-08-26 11.44 11.44 10.90 11.01 0.1M
2022-08-25 11.35 11.52 11.25 11.44 0.1M
2022-08-24 11.09 11.32 10.93 11.27 0.5M
2022-08-23 10.90 11.25 10.90 11.00 0.2M
2022-08-22 10.55 10.85 10.36 10.69 0.3M
2022-08-19 10.69 10.78 10.48 10.69 0.1M
2022-08-18 10.74 10.85 10.59 10.77 0.2M
2022-08-17 10.21 10.71 10.14 10.53 0.1M
2022-08-16 10.84 10.97 10.21 10.33 0.2M
2022-08-15 10.75 10.79 10.40 10.75 0.2M
2022-08-12 11.06 11.09 10.64 11.06 0.1M
2022-08-11 10.71 11.11 10.71 11.06 0.2M
2022-08-10 10.68 10.68 10.32 10.46 0.1M
2022-08-09 10.79 10.97 10.54 10.66 0.1M
2022-08-08 10.97 11.09 10.50 10.58 0.2M
2022-08-05 10.58 11.25 10.58 10.93 0.1M
2022-08-04 11.21 11.21 10.69 10.73 0.2M
2022-08-03 11.59 11.86 10.91 11.20 0.3M
2022-08-02 10.26 11.50 10.16 11.35 0.4M
2022-08-01 10.72 10.78 10.34 10.69 0.3M
2022-07-29 10.64 11.09 10.51 11.09 0.3M
2022-07-28 10.70 10.70 10.30 10.49 0.2M
2022-07-27 9.90 10.50 9.84 10.47 0.1M
2022-07-26 10.20 10.33 9.87 9.89 0.1M
2022-07-25 9.57 10.12 9.37 10.05 0.1M
2022-07-22 9.53 9.71 9.29 9.40 0.2M
2022-07-21 9.86 9.86 9.26 9.48 0.3M
2022-07-20 9.87 10.24 9.74 10.20 0.5M
2022-07-19 9.82 10.07 9.68 10.04 0.3M
2022-07-18 9.82 10.11 9.67 9.71 0.1M
2022-07-15 9.61 9.61 9.34 9.51 0.2M
2022-07-14 9.50 9.63 9.12 9.32 0.2M
2022-07-13 9.50 10.07 9.48 9.96 0.3M
2022-07-12 9.49 9.66 9.19 9.62 0.2M
2022-07-11 9.78 9.90 9.46 9.77 0.2M
2022-07-08 9.94 10.14 9.65 10.03 0.2M
2022-07-07 9.87 10.24 9.76 9.80 0.4M
2022-07-06 9.70 10.06 9.29 9.73 0.3M
2022-07-05 10.69 10.69 9.77 9.96 0.2M
2022-07-01 10.97 11.20 10.51 11.03 0.1M
2022-06-30 10.92 11.22 10.69 10.88 0.4M
2022-06-29 11.72 11.75 11.02 11.30 0.2M
2022-06-28 11.75 11.75 11.27 11.52 0.5M
2022-06-27 11.28 11.59 11.10 11.45 0.2M
2022-06-24 10.72 11.25 10.68 11.04 1.2M
2022-06-23 11.02 11.09 10.29 10.56 0.4M
2022-06-22 11.34 11.42 10.92 10.96 0.3M
2022-06-21 11.18 12.21 11.02 11.98 0.4M
2022-06-17 12.67 12.67 10.92 10.94 0.5M
2022-06-16 12.74 12.90 12.18 12.67 0.5M
2022-06-15 13.19 13.76 13.02 13.09 1.0M
2022-06-14 12.82 13.06 12.57 13.00 0.7M
2022-06-13 13.32 13.32 12.47 12.63 0.3M
2022-06-10 13.16 13.85 12.88 13.80 0.5M
2022-06-09 14.04 14.04 13.19 13.32 0.3M
2022-06-08 14.42 14.50 13.90 14.18 0.2M
2022-06-07 14.12 14.43 13.88 14.25 0.2M
2022-06-06 14.00 14.23 13.74 14.08 0.3M
2022-06-03 13.90 14.19 13.80 13.99 0.3M
2022-06-02 14.02 14.13 13.56 13.93 0.2M
2022-06-01 13.65 14.16 13.62 14.06 0.2M
2022-05-31 14.22 14.61 13.28 13.48 0.2M
2022-05-27 13.71 14.25 13.65 14.08 0.2M
2022-05-26 13.25 13.95 13.25 13.83 1.1M
2022-05-25 12.89 13.25 12.69 13.19 0.3M
2022-05-24 12.68 13.03 12.46 12.86 0.4M
2022-05-23 12.69 12.88 12.43 12.83 0.4M
2022-05-20 12.74 12.87 12.45 12.65 0.2M
2022-05-19 12.15 13.06 12.15 12.60 0.4M
2022-05-18 12.77 13.06 12.29 12.50 0.3M
2022-05-17 12.87 13.00 12.66 12.68 0.3M
2022-05-16 12.23 12.79 12.23 12.68 0.4M
2022-05-13 11.80 12.28 11.78 12.12 0.2M
2022-05-12 11.50 11.79 11.21 11.62 0.2M
2022-05-11 11.96 12.38 11.57 11.58 0.2M
2022-05-10 11.36 12.14 11.21 11.78 0.3M
2022-05-09 12.02 12.02 10.78 10.84 0.3M
2022-05-06 12.48 12.52 12.12 12.26 0.2M
2022-05-05 12.63 12.63 11.75 12.29 0.3M
2022-05-04 12.40 12.60 11.95 12.57 0.6M
2022-05-03 11.80 12.40 11.75 12.18 0.5M
2022-05-02 11.28 11.79 11.05 11.70 1.0M
2022-04-29 11.40 11.70 11.05 11.25 0.3M
2022-04-28 10.53 10.88 10.22 10.67 0.1M
2022-04-27 10.28 10.63 9.98 10.48 0.1M
2022-04-26 10.16 10.65 10.16 10.28 0.2M
2022-04-25 10.40 10.46 9.70 10.20 0.3M
2022-04-22 11.07 11.45 10.77 10.87 0.2M
2022-04-21 11.77 11.80 11.05 11.21 0.2M
2022-04-20 11.57 11.80 11.21 11.72 0.3M
2022-04-19 11.32 11.70 11.13 11.50 0.2M
2022-04-18 11.45 11.76 11.20 11.37 0.5M
2022-04-14 11.37 11.51 11.19 11.39 0.1M
2022-04-13 11.26 11.50 11.14 11.36 0.2M
2022-04-12 10.89 11.26 10.89 11.08 0.1M
2022-04-11 10.96 10.98 10.65 10.74 0.1M
2022-04-08 10.74 11.19 10.68 11.03 0.2M
2022-04-07 10.83 10.93 10.50 10.70 0.1M
2022-04-06 11.07 11.16 10.68 10.78 0.2M
2022-04-05 11.37 11.63 10.95 10.98 0.2M
2022-04-04 11.48 11.56 11.05 11.37 0.2M
2022-04-01 11.22 11.59 11.21 11.41 0.2M
2022-03-31 10.79 11.37 10.79 11.29 0.3M
2022-03-30 11.05 11.33 10.88 10.93 0.2M
2022-03-29 10.77 11.11 10.42 11.00 0.3M
2022-03-28 11.75 11.75 10.88 10.96 0.3M
2022-03-25 11.61 12.10 11.57 11.98 0.3M
2022-03-24 11.92 12.00 11.72 11.75 0.2M
2022-03-23 11.73 12.03 11.70 11.92 0.3M
2022-03-22 11.71 11.86 11.28 11.48 0.2M
2022-03-21 11.30 11.78 11.30 11.63 0.2M
2022-03-18 11.39 11.39 10.92 11.17 0.4M
2022-03-17 11.26 11.51 11.05 11.32 0.3M
2022-03-16 10.52 11.20 10.49 11.18 0.6M
2022-03-15 10.13 10.60 10.03 10.53 0.3M
2022-03-14 10.48 10.63 9.93 10.56 0.4M
2022-03-11 10.89 11.07 10.52 10.71 0.2M
2022-03-10 10.95 11.31 10.84 11.10 0.3M
2022-03-09 10.84 10.99 10.42 10.86 0.5M
2022-03-08 10.82 11.29 10.46 11.19 0.7M
2022-03-07 10.50 11.04 10.40 10.60 0.6M
2022-03-04 9.84 10.34 9.84 10.34 0.7M
2022-03-03 9.80 10.10 9.73 10.05 0.3M
2022-03-02 9.83 10.05 9.65 9.98 0.2M
2022-03-01 10.54 10.64 9.55 9.71 0.4M
2022-02-28 9.25 10.46 9.25 10.40 0.9M
2022-02-25 8.53 9.24 8.53 9.21 0.7M
2022-02-24 8.55 8.55 8.03 8.48 0.4M
2022-02-23 8.37 8.56 8.17 8.44 0.6M
2022-02-22 8.32 8.57 8.00 8.24 0.5M
2022-02-18 8.46 8.65 8.38 8.42 0.2M
2022-02-17 8.39 8.66 8.36 8.61 0.6M
2022-02-16 8.11 8.55 8.11 8.43 0.2M
2022-02-15 7.84 8.09 7.83 8.01 0.4M
2022-02-14 8.14 8.24 7.86 7.99 0.2M
2022-02-11 7.85 8.14 7.80 8.10 0.7M
2022-02-10 7.52 7.90 7.52 7.80 0.4M
2022-02-09 7.70 7.79 7.50 7.54 0.1M
2022-02-08 7.97 7.99 7.62 7.63 0.2M
2022-02-07 7.79 8.05 7.69 8.04 0.2M
2022-02-04 7.70 7.95 7.63 7.88 0.7M
2022-02-03 7.87 7.87 7.58 7.65 0.1M
2022-02-02 7.96 7.99 7.78 7.83 0.2M
2022-02-01 7.73 8.08 7.70 8.01 0.1M
2022-01-31 7.55 7.81 7.46 7.71 0.1M
2022-01-28 7.48 7.71 7.36 7.63 0.1M
2022-01-27 7.72 7.91 7.39 7.52 0.1M
2022-01-26 7.95 8.09 7.60 7.72 0.1M
2022-01-25 7.58 8.01 7.37 7.90 0.1M
2022-01-24 7.22 7.68 7.04 7.65 0.2M
2022-01-21 7.47 7.61 7.30 7.38 0.2M
2022-01-20 7.59 7.84 7.51 7.52 0.1M
2022-01-19 7.82 7.83 7.56 7.69 0.1M
2022-01-18 8.09 8.15 7.73 7.80 0.1M
2022-01-14 7.90 8.05 7.72 7.96 0.2M
2022-01-13 7.65 7.98 7.65 7.96 0.2M
2022-01-12 7.85 7.87 7.66 7.69 0.1M
2022-01-11 7.66 7.84 7.54 7.77 0.1M
2022-01-10 7.73 7.74 7.50 7.62 0.1M
2022-01-07 7.60 7.78 7.53 7.68 0.1M
2022-01-06 7.50 7.70 7.32 7.59 0.1M
2022-01-05 7.52 7.86 7.34 7.40 0.3M
2022-01-04 7.06 7.52 7.06 7.45 0.2M
2022-01-03 6.60 7.04 6.60 7.01 0.2M