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
2023-12-29 49.29 49.47 48.97 49.11 0.2M
2023-12-28 49.67 50.22 48.78 49.62 0.1M
2023-12-27 50.30 50.71 50.09 50.10 0.2M
2023-12-26 50.30 50.69 50.01 50.51 0.1M
2023-12-22 51.04 51.16 50.20 50.26 0.2M
2023-12-21 50.48 50.59 49.65 50.42 0.3M
2023-12-20 50.05 51.16 49.90 49.90 0.2M
2023-12-19 49.04 50.19 49.04 50.11 0.3M
2023-12-18 47.06 49.42 47.06 48.80 0.7M
2023-12-15 50.39 50.47 46.70 46.87 4.9M
2023-12-14 50.98 51.50 49.14 50.17 0.5M
2023-12-13 50.62 51.14 49.82 50.26 0.7M
2023-12-12 52.13 52.17 50.60 50.78 0.3M
2023-12-11 52.20 52.54 51.51 52.34 0.3M
2023-12-08 51.94 52.69 51.87 52.14 0.2M
2023-12-07 50.84 52.37 50.77 52.23 0.2M
2023-12-06 51.45 52.40 50.50 50.70 0.3M
2023-12-05 52.48 52.90 51.13 51.15 0.3M
2023-12-04 51.88 52.78 51.27 52.60 0.3M
2023-12-01 50.38 52.90 50.38 52.02 0.3M
2023-11-30 49.12 50.63 49.03 50.28 0.3M
2023-11-29 48.67 49.22 48.56 49.19 0.2M
2023-11-28 48.84 49.02 48.24 48.47 0.2M
2023-11-27 47.87 49.11 47.80 48.85 0.3M
2023-11-24 48.19 48.63 47.88 48.02 0.2M
2023-11-22 47.56 48.59 47.11 48.17 0.2M
2023-11-21 47.99 49.00 47.45 47.54 0.2M
2023-11-20 47.67 48.42 47.00 47.99 0.4M
2023-11-17 48.42 48.80 47.21 47.79 0.4M
2023-11-16 48.37 48.80 48.01 48.20 0.2M
2023-11-15 48.55 50.17 48.55 48.60 0.4M
2023-11-14 48.14 49.00 48.10 48.65 0.3M
2023-11-13 47.00 48.20 47.00 47.33 0.3M
2023-11-10 46.21 47.68 44.13 47.27 0.5M
2023-11-09 47.31 47.80 44.65 45.73 0.6M
2023-11-08 44.81 44.81 43.94 44.03 0.3M
2023-11-07 44.58 45.00 44.03 44.99 0.2M
2023-11-06 45.37 45.73 44.78 44.90 0.3M
2023-11-03 46.03 46.60 45.39 45.74 0.3M
2023-11-02 45.36 45.70 44.46 45.36 0.2M
2023-11-01 44.45 45.05 44.19 45.01 0.1M
2023-10-31 44.37 44.60 44.02 44.30 0.2M
2023-10-30 44.61 44.83 43.68 43.92 0.2M
2023-10-27 43.49 43.79 42.78 43.46 0.2M
2023-10-26 42.45 43.80 42.04 43.34 0.2M
2023-10-25 41.97 42.96 41.77 42.12 0.4M
2023-10-24 41.74 42.64 41.47 42.24 0.2M
2023-10-23 42.30 42.55 41.48 41.49 0.3M
2023-10-20 43.21 43.80 42.27 42.40 0.2M
2023-10-19 43.57 43.71 42.61 43.15 0.2M
2023-10-18 45.02 45.12 43.69 43.87 0.2M
2023-10-17 44.29 45.42 44.12 45.28 0.3M
2023-10-16 43.58 44.69 43.14 44.46 0.3M
2023-10-13 41.62 43.34 41.51 43.21 0.4M
2023-10-12 42.08 42.08 40.79 41.42 0.1M
2023-10-11 42.49 42.70 41.85 42.07 0.1M
2023-10-10 42.52 42.67 42.27 42.44 0.1M
2023-10-09 41.67 42.42 41.50 42.25 0.2M
2023-10-06 41.83 42.35 41.41 41.84 0.2M
2023-10-05 41.45 42.29 41.45 42.04 0.2M
2023-10-04 41.75 42.45 41.27 41.95 0.2M
2023-10-03 41.96 42.25 41.09 41.67 0.2M
2023-10-02 43.46 43.46 41.87 42.19 0.2M
2023-09-29 44.50 44.50 43.65 43.94 0.3M
2023-09-28 43.65 44.14 43.44 44.13 0.3M
2023-09-27 43.91 44.37 43.41 43.43 0.2M
2023-09-26 43.67 43.97 42.92 43.70 0.2M
2023-09-25 41.97 44.08 41.97 43.93 0.4M
2023-09-22 43.72 44.04 41.84 42.40 0.4M
2023-09-21 43.66 44.28 43.18 43.90 0.3M
2023-09-20 44.30 45.72 43.82 43.91 0.5M
2023-09-19 41.89 42.56 41.73 42.35 0.2M
2023-09-18 42.71 42.94 42.05 42.06 0.3M
2023-09-15 41.57 42.97 41.53 42.77 1.2M
2023-09-14 41.02 41.80 40.70 41.49 0.5M
2023-09-13 41.51 41.51 40.15 40.65 0.3M
2023-09-12 40.76 41.62 40.64 41.38 0.3M
2023-09-11 41.19 42.01 40.58 40.81 0.4M
2023-09-08 40.08 41.05 40.08 40.81 0.2M
2023-09-07 40.45 40.94 39.36 40.49 0.3M
2023-09-06 40.99 41.24 40.14 40.69 0.3M
2023-09-05 41.79 41.89 40.75 40.82 0.4M
2023-09-01 42.19 42.69 42.03 42.24 0.3M
2023-08-31 42.24 42.38 41.63 41.77 0.2M
2023-08-30 41.97 42.78 41.43 42.33 0.2M
2023-08-29 41.18 41.90 40.96 41.89 0.3M
2023-08-28 40.73 41.47 40.62 41.02 0.2M
2023-08-25 40.08 40.53 40.02 40.43 0.2M
2023-08-24 39.01 40.08 38.94 39.76 0.3M
2023-08-23 39.74 39.94 39.16 39.40 0.2M
2023-08-22 38.66 39.89 38.66 39.75 0.4M
2023-08-21 38.06 38.53 37.59 38.51 0.3M
2023-08-18 38.57 38.75 38.25 38.40 0.2M
2023-08-17 37.86 38.94 37.86 38.65 0.3M
2023-08-16 39.55 39.98 37.81 37.85 0.4M
2023-08-15 40.07 40.19 39.24 39.36 0.5M
2023-08-14 40.42 40.95 39.97 40.46 0.4M
2023-08-11 40.14 41.40 39.70 40.50 0.6M
2023-08-10 40.16 41.60 39.35 40.14 1.1M
2023-08-09 46.00 46.00 41.10 41.35 1.2M
2023-08-08 47.91 48.39 47.05 48.38 0.4M
2023-08-07 48.69 48.99 48.40 48.56 0.2M
2023-08-04 48.05 49.30 47.74 48.58 0.3M
2023-08-03 48.05 48.58 47.42 47.99 0.1M
2023-08-02 48.81 49.17 48.32 48.51 0.2M
2023-08-01 48.72 49.55 48.71 49.43 0.2M
2023-07-31 48.00 49.10 48.00 49.07 0.3M
2023-07-28 47.24 48.26 46.93 48.03 0.2M
2023-07-27 47.41 48.16 46.95 47.12 0.2M
2023-07-26 47.20 47.89 47.00 47.28 0.3M
2023-07-25 46.42 47.50 46.20 47.36 0.3M
2023-07-24 45.07 46.50 44.87 46.29 0.3M
2023-07-21 44.86 44.86 44.45 44.79 0.2M
2023-07-20 44.60 44.95 44.25 44.62 0.1M
2023-07-19 44.54 45.02 44.26 44.59 0.2M
2023-07-18 44.73 45.40 44.38 44.74 0.2M
2023-07-17 43.20 44.46 43.20 44.36 0.5M
2023-07-14 43.83 43.98 42.38 42.97 0.3M
2023-07-13 44.90 45.27 43.77 43.89 0.3M
2023-07-12 44.89 45.46 44.59 44.86 0.3M
2023-07-11 44.17 44.70 43.88 44.34 0.3M
2023-07-10 42.99 44.06 42.31 43.96 0.7M
2023-07-07 39.82 40.94 39.79 40.86 0.4M
2023-07-06 39.68 39.93 39.32 39.47 0.1M
2023-07-05 40.63 40.69 39.70 40.08 0.4M
2023-07-03 40.45 41.38 40.45 41.15 0.1M
2023-06-30 39.73 40.57 39.17 40.45 0.5M
2023-06-29 39.01 39.64 38.93 39.33 0.3M
2023-06-28 39.56 39.56 38.41 39.17 0.3M
2023-06-27 40.96 41.16 39.93 39.95 0.5M
2023-06-26 40.64 42.27 40.60 40.94 0.3M
2023-06-23 41.15 42.07 40.38 40.71 0.8M
2023-06-22 42.34 42.76 41.37 41.63 0.3M
2023-06-21 43.01 43.35 42.23 42.37 0.3M
2023-06-20 44.10 44.36 43.22 43.38 0.3M
2023-06-16 44.63 44.96 43.84 44.17 2.8M
2023-06-15 43.77 44.51 43.37 44.49 0.3M
2023-06-14 44.68 45.07 43.88 44.01 0.3M
2023-06-13 43.33 44.35 43.33 44.25 0.5M
2023-06-12 43.39 43.77 43.11 43.33 0.3M
2023-06-09 43.50 43.92 43.25 43.54 0.2M
2023-06-08 43.49 43.75 42.96 43.46 0.4M
2023-06-07 42.79 43.91 42.54 43.73 0.3M
2023-06-06 41.20 43.00 41.04 42.51 0.4M
2023-06-05 40.72 41.53 39.92 41.28 0.4M
2023-06-02 39.99 41.13 39.77 40.91 0.4M
2023-06-01 39.38 39.50 38.49 39.14 0.3M
2023-05-31 40.19 40.44 39.04 39.42 0.4M
2023-05-30 40.35 40.86 40.07 40.65 0.2M
2023-05-26 40.25 40.53 39.93 40.20 0.2M
2023-05-25 40.89 41.38 40.27 40.37 0.3M
2023-05-24 40.93 41.46 40.61 41.24 0.2M
2023-05-23 40.86 42.08 40.70 41.11 0.3M
2023-05-22 41.50 42.03 40.44 41.16 0.4M
2023-05-19 41.88 41.92 40.77 41.24 0.3M
2023-05-18 41.40 41.40 40.48 41.30 0.4M
2023-05-17 42.14 42.19 41.27 41.58 0.4M
2023-05-16 41.59 42.30 40.84 41.94 0.4M
2023-05-15 42.50 42.71 41.71 42.19 0.4M
2023-05-12 42.40 42.80 42.02 42.48 0.3M
2023-05-11 42.04 42.67 41.68 42.40 0.5M
2023-05-10 43.16 43.50 41.10 42.22 0.7M
2023-05-09 43.90 44.42 41.96 43.10 0.9M
2023-05-08 45.50 46.21 45.20 45.82 0.4M
2023-05-05 44.86 46.07 44.67 45.20 0.4M
2023-05-04 43.69 44.37 42.70 44.07 0.4M
2023-05-03 43.82 44.73 43.68 43.81 0.3M
2023-05-02 44.62 44.91 43.53 43.87 0.3M
2023-05-01 45.86 45.86 43.98 44.71 0.5M
2023-04-28 45.50 46.40 45.28 45.82 0.2M
2023-04-27 44.85 45.79 44.52 45.40 0.4M
2023-04-26 44.92 45.81 44.19 44.75 0.3M
2023-04-25 44.80 45.41 44.43 45.35 0.3M
2023-04-24 45.50 46.54 45.06 45.32 0.2M
2023-04-21 46.17 46.26 45.58 45.92 0.2M
2023-04-20 46.86 47.08 45.97 46.58 0.2M
2023-04-19 46.53 47.68 45.95 47.35 0.3M
2023-04-18 45.75 46.57 45.56 46.56 0.2M
2023-04-17 45.52 45.75 44.84 45.54 0.2M
2023-04-14 45.69 45.95 45.14 45.44 0.2M
2023-04-13 45.54 45.82 44.85 45.78 0.2M
2023-04-12 46.04 46.04 45.15 45.53 0.2M
2023-04-11 45.21 45.92 44.96 45.73 0.3M
2023-04-10 44.10 45.21 44.10 45.17 0.2M
2023-04-06 44.31 44.80 43.98 44.18 0.2M
2023-04-05 44.00 44.37 43.14 44.35 0.5M
2023-04-04 46.44 46.44 44.20 44.60 0.3M
2023-04-03 46.33 46.97 45.25 45.93 0.3M
2023-03-31 45.80 46.33 45.37 46.26 0.5M
2023-03-30 46.04 46.28 44.99 45.59 0.2M
2023-03-29 46.28 46.57 45.39 45.90 0.3M
2023-03-28 46.69 46.87 45.66 45.87 0.3M
2023-03-27 46.41 47.04 45.80 46.92 0.2M
2023-03-24 46.00 46.53 45.19 46.04 0.3M
2023-03-23 47.88 48.08 45.96 46.66 0.4M
2023-03-22 46.81 48.46 46.65 47.49 0.5M
2023-03-21 46.24 47.03 45.72 46.81 0.4M
2023-03-20 44.94 46.01 44.46 45.29 0.3M
2023-03-17 43.96 44.73 43.26 44.48 1.8M
2023-03-16 44.02 45.62 43.25 45.19 0.5M
2023-03-15 47.16 47.16 43.44 44.50 0.8M
2023-03-14 48.28 48.96 46.34 47.12 0.7M
2023-03-13 48.11 48.54 46.62 46.89 0.4M
2023-03-10 49.16 49.68 47.85 48.88 0.6M
2023-03-09 50.40 50.99 48.85 49.47 0.6M
2023-03-08 49.90 50.40 48.99 50.32 0.4M
2023-03-07 49.23 50.21 48.75 49.90 0.5M
2023-03-06 49.70 50.23 48.69 49.18 0.4M
2023-03-03 48.69 50.55 48.04 49.82 0.5M
2023-03-02 48.79 49.12 48.23 48.82 0.3M
2023-03-01 49.33 49.87 48.49 49.05 0.3M
2023-02-28 48.95 50.06 48.49 49.33 0.4M
2023-02-27 48.51 49.00 48.30 48.81 0.3M
2023-02-24 48.60 49.65 48.03 48.17 0.4M
2023-02-23 46.71 49.31 46.71 49.21 0.6M
2023-02-22 46.39 46.74 45.72 46.33 0.4M
2023-02-21 45.89 46.49 45.30 45.93 0.5M
2023-02-17 45.95 46.86 45.35 46.83 0.4M
2023-02-16 46.12 46.75 45.70 45.74 0.5M
2023-02-15 47.18 47.37 45.07 47.02 0.5M
2023-02-14 46.59 47.88 46.21 47.44 0.5M
2023-02-13 44.40 47.28 44.02 46.92 0.6M
2023-02-10 45.53 45.98 42.56 44.32 1.4M
2023-02-09 47.73 48.35 47.14 47.52 0.5M
2023-02-08 47.36 47.99 47.04 47.35 0.4M
2023-02-07 47.73 48.15 47.34 47.92 0.2M
2023-02-06 48.66 48.91 47.75 48.05 0.3M
2023-02-03 48.25 49.46 48.12 48.83 0.4M
2023-02-02 48.20 48.58 47.46 48.37 0.3M
2023-02-01 47.07 48.59 46.58 48.02 0.4M
2023-01-31 46.71 47.73 46.54 47.53 0.5M
2023-01-30 46.25 47.14 45.53 46.40 0.3M
2023-01-27 46.88 47.11 46.28 46.36 0.3M
2023-01-26 47.24 47.47 46.69 46.91 0.3M
2023-01-25 46.76 47.64 46.40 47.01 0.2M
2023-01-24 46.03 47.51 45.59 47.13 0.3M
2023-01-23 45.99 46.87 45.62 46.33 0.2M
2023-01-20 45.88 46.66 45.45 46.05 0.3M
2023-01-19 47.14 47.53 45.24 45.57 0.4M
2023-01-18 48.08 48.23 46.71 47.38 0.4M
2023-01-17 48.24 48.51 45.91 47.57 0.5M
2023-01-13 49.50 49.60 47.83 48.00 0.5M
2023-01-12 50.30 50.44 49.52 49.76 0.3M
2023-01-11 49.75 50.41 49.53 49.92 0.3M
2023-01-10 48.52 49.86 48.50 49.68 0.4M
2023-01-09 49.28 49.97 48.58 48.83 0.3M
2023-01-06 48.38 49.39 48.09 49.07 0.2M
2023-01-05 48.24 48.91 46.79 47.98 0.3M
2023-01-04 48.57 49.14 47.34 48.65 0.5M
2023-01-03 48.69 48.90 46.33 47.88 0.5M