Sylvamo Corp

SLVM
🏛️ 美国 →
44.18
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
2022-12-30 49.02 49.67 48.20 48.59 0.3M
2022-12-29 48.90 49.30 48.60 49.18 0.2M
2022-12-28 49.90 49.90 48.33 48.58 0.3M
2022-12-27 49.45 50.08 49.15 49.53 0.2M
2022-12-23 49.20 50.00 48.84 49.65 0.2M
2022-12-22 49.00 49.51 48.22 49.11 0.6M
2022-12-21 50.08 51.11 49.61 49.61 0.6M
2022-12-20 49.84 50.23 49.43 49.92 0.3M
2022-12-19 49.49 50.39 49.33 50.06 0.7M
2022-12-16 50.00 50.50 48.69 49.28 1.6M
2022-12-15 52.25 52.56 50.12 50.63 0.6M
2022-12-14 55.01 55.01 53.30 53.58 0.4M
2022-12-13 56.90 57.35 55.22 55.26 0.6M
2022-12-12 56.40 56.58 54.65 56.39 0.5M
2022-12-09 56.89 57.38 56.48 56.51 0.3M
2022-12-08 55.39 57.00 55.16 56.85 0.3M
2022-12-07 54.65 55.23 54.05 54.97 0.5M
2022-12-06 55.40 56.06 54.53 54.87 0.4M
2022-12-05 55.58 55.78 54.77 55.36 0.3M
2022-12-02 54.17 55.53 54.17 55.47 0.3M
2022-12-01 54.66 56.89 54.55 54.81 0.6M
2022-11-30 52.49 54.52 51.28 54.09 0.7M
2022-11-29 52.01 52.73 51.40 52.57 0.5M
2022-11-28 51.74 52.85 51.45 51.70 0.7M
2022-11-25 52.70 52.97 52.07 52.36 0.2M
2022-11-23 51.83 52.98 51.44 52.60 0.3M
2022-11-22 50.52 52.25 49.99 52.00 0.6M
2022-11-21 49.69 50.75 49.52 50.26 0.4M
2022-11-18 50.48 50.95 50.12 50.36 0.6M
2022-11-17 48.05 49.78 47.78 49.70 0.6M
2022-11-16 48.42 48.94 48.30 48.57 0.4M
2022-11-15 48.47 49.38 48.19 48.57 0.6M
2022-11-14 46.48 48.00 46.48 47.44 0.6M
2022-11-11 44.40 47.83 43.83 46.32 0.8M
2022-11-10 42.00 43.50 39.59 43.42 1.0M
2022-11-09 44.58 45.45 42.59 42.72 0.5M
2022-11-08 44.97 45.70 44.14 45.27 0.3M
2022-11-07 45.66 46.25 44.70 45.11 0.6M
2022-11-04 45.11 45.78 44.37 45.65 0.4M
2022-11-03 45.04 46.12 44.17 44.24 0.5M
2022-11-02 47.61 48.09 45.83 45.97 0.3M
2022-11-01 48.50 48.78 47.94 48.19 0.4M
2022-10-31 47.33 48.33 47.27 48.17 0.4M
2022-10-28 47.15 47.82 46.05 47.58 0.4M
2022-10-27 47.40 48.21 46.94 47.14 0.4M
2022-10-26 47.12 47.57 46.38 47.12 0.3M
2022-10-25 46.25 47.18 45.89 46.86 0.3M
2022-10-24 45.77 46.49 45.49 46.31 0.3M
2022-10-21 44.24 46.02 44.03 45.73 0.4M
2022-10-20 44.10 44.72 43.04 43.93 0.3M
2022-10-19 44.57 44.92 42.84 44.25 0.4M
2022-10-18 44.99 45.36 43.70 44.50 0.4M
2022-10-17 42.62 44.06 42.62 43.79 0.4M
2022-10-14 43.72 44.03 41.57 41.91 0.3M
2022-10-13 41.25 43.70 41.22 43.35 0.6M
2022-10-12 41.49 41.80 40.99 41.22 0.2M
2022-10-11 41.92 42.04 41.02 41.29 0.4M
2022-10-10 41.47 41.89 40.87 41.57 0.5M
2022-10-07 41.40 42.02 40.85 41.58 0.5M
2022-10-06 38.37 41.93 38.37 41.85 0.8M
2022-10-05 36.44 38.76 36.44 38.45 0.5M
2022-10-04 36.30 37.57 35.78 36.99 0.4M
2022-10-03 34.01 35.48 33.92 35.29 0.3M
2022-09-30 34.14 34.82 33.54 33.90 0.4M
2022-09-29 34.28 34.31 33.53 34.11 0.3M
2022-09-28 34.58 34.90 34.27 34.73 0.3M
2022-09-27 34.49 34.71 33.30 34.16 0.5M
2022-09-26 34.95 35.19 33.65 33.96 0.6M
2022-09-23 35.15 35.47 34.10 34.97 0.6M
2022-09-22 36.22 36.22 35.60 35.99 0.3M
2022-09-21 36.82 37.39 35.93 36.31 0.4M
2022-09-20 36.61 37.18 36.02 36.48 0.5M
2022-09-19 36.80 37.51 36.35 36.92 0.5M
2022-09-16 37.92 38.21 35.46 37.07 2.0M
2022-09-15 38.66 39.00 37.86 38.35 0.6M
2022-09-14 37.77 38.77 37.19 38.65 0.5M
2022-09-13 37.78 38.44 37.17 37.52 0.6M
2022-09-12 38.76 39.62 38.50 39.05 0.6M
2022-09-09 37.14 38.42 36.69 38.31 0.9M
2022-09-08 36.99 37.47 36.04 36.50 3.6M
2022-09-07 40.49 41.03 39.94 40.46 0.3M
2022-09-06 42.60 42.68 39.93 40.34 0.6M
2022-09-02 43.60 44.08 42.75 42.79 0.3M
2022-09-01 44.17 44.38 42.94 43.03 0.4M
2022-08-31 45.09 45.39 43.68 44.44 0.4M
2022-08-30 46.13 46.13 44.42 44.80 0.3M
2022-08-29 45.53 46.42 44.96 45.69 0.3M
2022-08-26 47.34 47.48 45.80 46.10 0.3M
2022-08-25 46.15 47.53 45.85 47.52 0.4M
2022-08-24 45.26 46.17 45.08 45.88 0.3M
2022-08-23 44.96 46.20 44.47 45.40 0.6M
2022-08-22 43.93 45.23 43.50 45.02 0.5M
2022-08-19 43.84 44.87 43.27 44.86 0.4M
2022-08-18 43.70 44.12 42.91 44.05 0.2M
2022-08-17 43.29 43.57 42.63 43.46 0.3M
2022-08-16 43.85 44.88 43.59 43.70 0.4M
2022-08-15 42.91 44.19 42.51 44.00 0.4M
2022-08-12 41.96 42.96 41.51 42.87 0.3M
2022-08-11 42.00 42.73 40.14 40.80 0.6M
2022-08-10 40.89 41.71 40.44 41.64 0.4M
2022-08-09 39.59 40.34 39.09 40.33 0.4M
2022-08-08 39.09 40.21 39.09 39.94 0.4M
2022-08-05 38.46 39.45 38.00 39.03 0.2M
2022-08-04 38.91 39.30 38.46 38.68 0.3M
2022-08-03 38.51 39.24 38.17 38.60 0.2M
2022-08-02 39.14 40.04 38.34 38.38 0.3M
2022-08-01 39.16 40.40 38.81 39.50 0.7M
2022-07-29 38.26 39.35 37.24 39.24 0.4M
2022-07-28 37.32 38.20 37.06 38.12 0.4M
2022-07-27 35.41 37.12 35.29 37.03 0.4M
2022-07-26 35.10 35.86 34.48 35.30 0.4M
2022-07-25 35.60 36.00 34.76 35.39 0.3M
2022-07-22 35.06 35.57 34.20 34.85 0.5M
2022-07-21 34.62 35.30 33.22 35.30 0.5M
2022-07-20 33.77 35.34 33.50 34.54 0.6M
2022-07-19 33.18 34.54 32.72 34.09 0.7M
2022-07-18 31.25 33.13 31.25 32.17 1.0M
2022-07-15 31.14 31.29 30.11 30.31 0.4M
2022-07-14 29.37 30.74 29.08 30.48 0.4M
2022-07-13 29.53 30.79 29.25 30.07 0.3M
2022-07-12 29.37 30.17 29.22 29.81 0.4M
2022-07-11 29.32 29.92 29.11 29.43 0.6M
2022-07-08 30.77 30.90 29.52 29.69 0.5M
2022-07-07 30.36 31.89 30.29 30.75 0.6M
2022-07-06 31.82 32.15 28.37 29.85 4.0M
2022-07-05 30.73 31.91 28.61 31.88 1.6M
2022-07-01 32.35 33.20 31.45 32.58 0.6M
2022-06-30 31.64 33.11 31.30 32.68 0.5M
2022-06-29 32.82 32.82 31.68 32.03 0.4M
2022-06-28 33.00 34.05 32.08 32.64 0.5M
2022-06-27 32.05 34.31 32.05 32.86 0.8M
2022-06-24 33.64 34.05 31.68 31.92 4.6M
2022-06-23 34.65 35.00 33.03 33.39 0.7M
2022-06-22 36.23 36.56 34.26 34.60 0.8M
2022-06-21 39.35 39.35 36.57 36.87 0.6M
2022-06-17 39.88 40.38 38.49 38.88 1.3M
2022-06-16 42.10 42.10 39.42 40.56 0.3M
2022-06-15 42.04 43.52 40.89 43.14 0.5M
2022-06-14 43.14 43.74 40.96 41.80 0.4M
2022-06-13 45.15 45.35 43.19 43.41 0.3M
2022-06-10 47.93 48.32 46.47 46.49 0.3M
2022-06-09 49.18 49.75 47.94 48.61 0.3M
2022-06-08 51.04 51.24 47.78 49.48 0.6M
2022-06-07 50.81 51.53 49.51 51.25 1.1M
2022-06-06 53.00 53.00 49.17 50.71 0.6M
2022-06-03 49.89 51.98 49.89 51.97 0.3M
2022-06-02 50.47 51.22 49.92 50.40 0.3M
2022-06-01 50.51 51.74 49.64 50.93 0.3M
2022-05-31 51.57 51.57 49.44 50.74 0.4M
2022-05-27 50.08 50.48 48.59 50.16 0.3M
2022-05-26 49.39 50.92 49.39 50.03 0.2M
2022-05-25 48.67 50.25 48.42 49.06 0.3M
2022-05-24 47.99 48.94 47.34 48.94 0.3M
2022-05-23 47.21 48.78 46.73 48.23 0.3M
2022-05-20 47.30 47.81 45.44 46.74 0.2M
2022-05-19 47.90 48.68 46.15 47.30 0.3M
2022-05-18 48.56 49.45 46.03 46.49 0.3M
2022-05-17 47.38 49.71 47.36 48.58 0.3M
2022-05-16 47.00 48.20 46.58 47.00 0.3M
2022-05-13 44.98 48.74 44.95 47.67 0.4M
2022-05-12 44.68 44.68 42.58 44.54 0.5M
2022-05-11 38.00 44.95 38.00 44.68 0.8M
2022-05-10 40.17 40.55 38.18 38.94 0.5M
2022-05-09 41.63 42.64 39.48 39.66 0.3M
2022-05-06 42.89 43.45 41.66 42.16 0.2M
2022-05-05 43.96 44.37 42.46 43.12 0.2M
2022-05-04 43.11 44.19 41.60 44.05 0.4M
2022-05-03 44.62 45.54 41.61 43.08 0.4M
2022-05-02 44.57 45.57 43.80 44.92 0.3M
2022-04-29 43.77 45.13 43.77 44.65 0.3M
2022-04-28 42.25 43.84 41.40 43.76 0.3M
2022-04-27 40.69 42.19 40.69 41.91 0.2M
2022-04-26 41.89 42.11 40.33 40.83 0.3M
2022-04-25 40.12 41.74 39.41 41.56 0.4M
2022-04-22 37.94 41.09 37.93 40.62 0.4M
2022-04-21 39.00 39.62 37.78 38.01 0.3M
2022-04-20 37.45 39.00 37.45 38.92 0.3M
2022-04-19 36.21 37.88 36.21 37.37 0.3M
2022-04-18 36.55 37.52 36.05 36.41 0.3M
2022-04-14 37.23 37.60 36.62 36.83 0.3M
2022-04-13 36.71 37.47 36.39 37.32 0.3M
2022-04-12 36.81 37.71 36.47 36.62 0.6M
2022-04-11 35.61 37.07 35.56 36.22 0.4M
2022-04-08 35.39 36.25 35.13 35.63 0.4M
2022-04-07 35.30 35.92 34.22 35.57 0.4M
2022-04-06 33.39 34.29 32.83 34.09 0.4M
2022-04-05 35.17 35.66 32.67 33.71 1.1M
2022-04-04 33.77 35.89 33.62 35.69 0.6M
2022-04-01 33.27 33.87 32.62 33.80 0.4M
2022-03-31 34.32 34.99 33.26 33.28 0.6M
2022-03-30 34.87 35.53 33.98 34.49 0.3M
2022-03-29 35.29 35.73 34.25 35.11 0.3M
2022-03-28 34.91 35.54 34.11 34.84 0.3M
2022-03-25 35.18 36.67 35.18 35.38 0.3M
2022-03-24 35.77 35.97 34.81 35.21 0.3M
2022-03-23 35.91 36.81 35.69 35.78 0.2M
2022-03-22 36.13 37.37 35.91 36.17 0.4M
2022-03-21 36.24 36.49 35.14 35.70 0.3M
2022-03-18 35.35 36.36 34.61 36.00 1.2M
2022-03-17 35.08 36.23 34.54 35.64 0.3M
2022-03-16 35.48 36.28 34.40 35.28 0.7M
2022-03-15 33.59 35.22 32.99 34.89 0.6M
2022-03-14 34.31 34.85 33.51 33.53 0.5M
2022-03-11 34.41 35.34 33.70 34.01 1.2M
2022-03-10 34.05 35.13 33.88 34.26 0.6M
2022-03-09 32.75 35.16 32.22 35.07 1.0M
2022-03-08 30.48 33.11 30.24 31.76 0.5M
2022-03-07 30.50 30.95 29.78 30.37 0.7M
2022-03-04 31.00 31.50 30.49 30.79 0.6M
2022-03-03 30.21 32.09 30.15 31.63 0.6M
2022-03-02 32.86 32.86 29.30 30.37 1.8M
2022-03-01 34.79 35.06 32.59 33.29 0.7M
2022-02-28 35.17 35.97 34.43 34.90 0.5M
2022-02-25 34.61 36.75 34.61 35.87 0.2M
2022-02-24 33.78 34.78 33.00 34.50 0.4M
2022-02-23 35.82 36.87 34.83 34.90 0.3M
2022-02-22 38.56 38.97 35.44 35.75 0.6M
2022-02-18 39.11 39.68 38.77 39.17 0.4M
2022-02-17 39.49 39.58 37.98 39.36 0.3M
2022-02-16 39.23 40.04 39.01 39.78 0.3M
2022-02-15 37.90 39.73 37.90 39.59 0.5M
2022-02-14 36.88 38.05 36.74 37.49 0.5M
2022-02-11 35.70 38.93 35.30 36.84 0.9M
2022-02-10 34.90 36.08 34.51 35.02 0.5M
2022-02-09 34.00 35.55 33.81 35.35 0.5M
2022-02-08 32.73 33.88 32.45 33.68 0.5M
2022-02-07 32.74 33.09 32.34 32.69 0.3M
2022-02-04 31.80 32.85 31.59 32.32 0.3M
2022-02-03 31.94 32.47 31.46 31.89 0.3M
2022-02-02 31.05 32.81 30.50 32.32 0.6M
2022-02-01 30.10 31.31 30.01 31.24 0.5M
2022-01-31 28.21 29.86 28.10 29.79 0.7M
2022-01-28 27.59 27.80 26.88 27.68 0.3M
2022-01-27 27.42 28.64 27.42 27.54 0.3M
2022-01-26 29.00 29.00 27.40 27.44 0.3M
2022-01-25 28.35 28.62 27.53 28.31 0.4M
2022-01-24 29.50 30.04 27.81 28.72 0.4M
2022-01-21 31.22 31.59 30.16 30.39 0.3M
2022-01-20 32.49 32.82 31.43 31.60 0.2M
2022-01-19 32.38 32.95 31.98 32.36 0.2M
2022-01-18 33.20 33.82 32.23 32.38 0.4M
2022-01-14 32.56 33.92 32.51 33.18 0.5M
2022-01-13 31.66 32.95 31.66 32.54 0.5M
2022-01-12 30.71 31.89 30.63 31.37 0.5M
2022-01-11 29.71 31.00 29.66 30.67 0.3M
2022-01-10 29.40 30.12 29.30 29.50 0.5M
2022-01-07 30.41 30.73 29.68 29.74 0.3M
2022-01-06 29.00 30.55 29.00 30.41 0.4M
2022-01-05 30.13 31.00 29.49 29.83 1.5M
2022-01-04 28.85 30.32 28.50 30.05 0.9M
2022-01-03 27.83 28.42 27.27 28.26 0.4M