SFL Corporation Ltd（SFL）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	12.69	12.73	12.33	12.36	-1.67%	1,207,200
2026-10-15	12.79	13.09	12.53	12.57	-3.68%	1,322,200
2026-10-14	13.59	13.60	12.78	13.05	-3.90%	1,439,400
2026-10-13	13.53	13.67	13.45	13.58	+0.15%	864,300
2026-10-12	13.53	13.83	13.53	13.56	+1.65%	1,089,500
2026-10-09	13.60	13.60	13.30	13.34	-1.62%	1,174,300
2026-10-08	13.45	13.60	13.31	13.56	+2.11%	1,437,600
2026-10-07	13.41	13.59	13.25	13.28	-0.15%	1,211,300
2026-10-06	13.43	13.46	13.14	13.30	-1.48%	1,425,400
2026-10-05	13.54	13.68	13.15	13.50	+0.37%	1,208,200
2026-10-02	13.29	13.46	13.16	13.45	-0.22%	1,100,600
2026-10-01	13.11	13.55	12.95	13.48	+2.43%	1,326,000
2026-09-30	13.14	13.41	13.10	13.16	+0.77%	1,218,000
2026-09-29	12.70	13.16	12.63	13.06	+1.79%	1,199,500
2026-09-28	12.95	13.05	12.71	12.83	+0.39%	1,020,800
2026-09-25	12.86	12.97	12.68	12.78	-1.54%	1,207,500
2026-09-24	12.78	13.07	12.60	12.98	+2.04%	2,334,400
2026-09-23	12.81	12.82	12.46	12.72	-0.55%	1,580,600
2026-09-22	13.31	13.32	12.79	12.79	-5.19%	1,690,400
2026-09-21	13.52	13.74	13.31	13.49	-1.03%	1,487,700
2026-09-18	13.74	13.84	13.54	13.63	-0.87%	1,865,500
2026-09-17	13.55	13.98	13.47	13.75	+1.78%	1,967,854
2026-09-16	13.29	13.74	13.24	13.51	+1.81%	2,142,000
2026-09-15	13.04	13.33	12.99	13.27	+1.76%	1,331,400
2026-09-14	13.18	13.22	12.92	13.04	-1.06%	1,435,100
2026-09-11	12.76	13.19	12.73	13.18	+3.94%	2,000,500
2026-09-10	12.57	12.72	12.42	12.68	+1.20%	1,333,900
2026-09-09	12.50	12.62	12.28	12.53	-0.48%	1,007,100
2026-09-08	12.87	12.88	12.54	12.59	-2.10%	1,619,700
2026-09-04	12.61	12.88	12.55	12.86	+1.90%	1,950,993
2026-09-03	12.54	12.69	12.47	12.62	+1.20%	1,262,638
2026-09-02	12.42	12.55	12.33	12.47	+0.32%	1,554,855
2026-09-01	12.58	12.68	12.35	12.43	-0.16%	1,350,351
2026-08-31	12.51	12.60	12.29	12.45	+0.65%	1,236,216
2026-08-28	12.37	12.54	12.34	12.37	+0.16%	929,049
2026-08-27	12.03	12.44	12.02	12.35	+2.66%	1,364,018
2026-08-26	12.35	12.75	11.88	12.03	-1.55%	2,339,022
2026-08-25	12.17	12.31	12.10	12.22	-0.33%	1,041,888
2026-08-24	12.36	12.42	12.21	12.26	-1.05%	1,025,767
2026-08-21	12.54	12.79	12.39	12.39	-1.04%	988,824
2026-08-20	12.67	12.67	12.40	12.52	-1.03%	1,307,821
2026-08-19	12.52	12.67	12.52	12.65	+1.77%	1,239,964
2026-08-18	12.53	12.54	12.34	12.43	-0.40%	1,422,197
2026-08-17	12.34	12.52	12.30	12.48	+1.05%	1,023,707
2026-08-14	12.18	12.42	12.13	12.35	+2.07%	1,034,642
2026-08-13	11.80	12.24	11.80	12.10	+2.37%	1,034,366
2026-08-12	11.55	11.83	11.43	11.82	+2.34%	948,139
2026-08-11	11.86	11.89	11.44	11.55	-2.86%	1,410,880
2026-08-10	12.11	12.19	11.88	11.89	-1.49%	1,145,720
2026-08-07	12.04	12.15	11.85	12.07	+0.00%	749,894
2026-08-06	12.16	12.26	12.05	12.07	+1.68%	1,269,416
2026-08-05	12.14	12.18	11.85	11.87	-2.22%	1,170,347
2026-08-04	12.19	12.19	11.95	12.14	-1.94%	1,796,581
2026-08-03	12.32	12.41	12.11	12.38	+0.32%	1,391,042
2026-07-31	12.29	12.38	12.21	12.34	+0.33%	967,192
2026-07-30	12.11	12.32	12.05	12.30	+1.40%	1,291,487
2026-07-29	12.21	12.30	11.99	12.13	+0.00%	1,566,504
2026-07-28	12.00	12.21	11.93	12.13	+1.59%	1,379,929
2026-07-27	11.63	11.97	11.56	11.94	+0.17%	1,319,816
2026-07-24	11.90	12.05	11.80	11.92	+0.51%	1,601,288
2026-07-23	11.43	11.86	11.35	11.86	+4.49%	2,751,206
2026-07-22	11.45	11.47	11.29	11.35	-0.79%	1,043,131
2026-07-21	11.30	11.50	11.16	11.44	+1.78%	1,142,308
2026-07-20	11.21	11.42	11.21	11.24	+1.17%	1,219,360
2026-07-17	11.15	11.41	10.95	11.11	-1.59%	943,398
2026-07-16	11.25	11.41	11.24	11.29	-0.27%	1,199,503
2026-07-15	11.33	11.36	11.17	11.32	+0.18%	1,156,562
2026-07-14	11.20	11.45	11.20	11.30	+1.71%	1,351,456
2026-07-13	11.22	11.29	11.11	11.11	+0.00%	757,654
2026-07-10	10.84	11.12	10.84	11.11	+2.97%	867,241
2026-07-09	10.90	11.12	10.59	10.79	-2.35%	1,506,453
2026-07-08	11.02	11.17	10.96	11.05	+0.73%	1,898,888
2026-07-07	11.07	11.09	10.90	10.97	+0.37%	1,263,515
2026-07-06	10.58	11.12	10.49	10.93	+3.21%	1,106,494
2026-07-02	10.48	10.70	10.48	10.59	+3.32%	1,340,094
2026-07-01	10.20	10.38	10.20	10.25	+0.49%	1,491,951
2026-06-30	10.30	10.36	10.07	10.20	-1.54%	2,370,691
2026-06-29	10.64	10.68	10.32	10.36	-1.61%	1,575,599
2026-06-26	10.67	10.71	10.21	10.53	-1.96%	6,039,585
2026-06-25	11.08	11.13	10.68	10.74	-3.76%	1,486,378
2026-06-24	11.43	11.46	11.10	11.16	-2.87%	1,438,670
2026-06-23	11.18	11.55	11.11	11.49	+2.13%	1,850,045
2026-06-22	10.90	11.33	10.90	11.25	+4.07%	2,402,693
2026-06-18	10.99	10.99	10.59	10.81	-1.46%	1,939,193
2026-06-17	11.25	11.31	10.93	10.97	-2.66%	1,449,297
2026-06-16	11.37	11.43	11.21	11.27	-1.49%	1,911,653
2026-06-15	11.38	11.46	11.31	11.44	-0.44%	1,755,735
2026-06-12	11.16	11.49	11.12	11.49	+2.68%	2,045,729
2026-06-11	11.35	11.40	11.17	11.19	+0.45%	1,301,733
2026-06-10	11.10	11.32	11.07	11.14	+0.27%	1,264,470
2026-06-09	10.98	11.13	10.89	11.11	+1.00%	1,597,351
2026-06-08	11.04	11.08	10.92	11.00	+0.36%	1,318,762
2026-06-05	10.94	11.13	10.90	10.96	+0.00%	1,052,653
2026-06-04	11.03	11.11	10.93	10.96	-0.36%	797,791
2026-06-03	11.11	11.19	10.97	11.00	-1.52%	1,159,862
2026-06-02	11.10	11.26	11.05	11.17	+0.63%	1,336,195
2026-06-01	11.06	11.12	10.99	11.10	+0.54%	1,207,572
2026-05-29	11.25	11.26	11.00	11.04	-2.47%	1,366,207
2026-05-28	11.51	11.61	11.29	11.32	-1.57%	1,337,071
2026-05-27	11.77	11.80	11.45	11.50	-4.72%	1,509,177
2026-05-26	12.22	12.27	11.97	12.07	-1.71%	2,035,534
2026-05-22	12.60	12.60	12.22	12.28	-2.85%	1,808,191
2026-05-21	12.60	12.86	12.49	12.64	-0.63%	1,451,071
2026-05-20	12.51	12.78	12.48	12.72	+1.84%	1,895,993
2026-05-19	12.53	12.63	12.40	12.49	-0.16%	1,248,829
2026-05-18	12.48	12.63	12.30	12.51	+0.24%	1,912,949
2026-05-15	12.54	12.56	12.27	12.48	-0.79%	1,190,215
2026-05-14	12.50	12.60	12.31	12.58	+1.29%	1,776,175
2026-05-13	12.78	12.94	12.23	12.42	-2.97%	1,827,307
2026-05-12	12.18	12.89	12.05	12.80	+6.67%	2,705,959
2026-05-11	11.95	12.04	11.78	12.00	+0.00%	1,131,622
2026-05-08	11.97	12.09	11.89	12.00	+0.76%	980,360
2026-05-07	11.71	11.97	11.70	11.91	+1.10%	1,184,041
2026-05-06	11.65	11.89	11.56	11.78	-0.42%	1,345,084
2026-05-05	11.70	11.86	11.64	11.83	+1.81%	993,075
2026-05-04	11.56	11.69	11.53	11.62	+0.26%	1,166,986
2026-05-01	11.51	11.60	11.29	11.59	+0.52%	840,414
2026-04-30	11.32	11.55	11.30	11.53	+1.68%	897,779
2026-04-29	11.41	11.51	11.28	11.34	-0.44%	1,190,858
2026-04-28	11.20	11.45	11.19	11.39	+1.97%	1,494,564
2026-04-27	11.05	11.17	11.01	11.17	+2.20%	1,085,015
2026-04-24	10.81	10.94	10.76	10.93	+1.02%	955,526
2026-04-23	10.88	10.93	10.77	10.82	-0.09%	1,136,155
2026-04-22	10.86	10.87	10.56	10.83	+0.37%	907,949
2026-04-21	11.12	11.14	10.74	10.79	-2.44%	1,108,414
2026-04-20	11.01	11.10	10.85	11.06	-0.09%	944,018
2026-04-17	10.93	11.12	10.78	11.07	+1.56%	1,063,162
2026-04-16	10.85	10.95	10.71	10.90	+0.09%	760,341
2026-04-15	10.87	11.00	10.78	10.89	+1.21%	811,672
2026-04-14	10.86	10.91	10.73	10.76	-0.92%	1,020,579
2026-04-13	10.89	11.01	10.83	10.86	+0.18%	1,223,600
2026-04-10	10.90	10.92	10.64	10.84	-0.73%	1,082,862
2026-04-09	11.05	11.20	10.89	10.92	-1.36%	1,266,460
2026-04-08	10.90	11.09	10.62	11.07	+0.73%	1,324,350
2026-04-07	11.00	11.13	10.90	10.99	+0.18%	1,793,179
2026-04-06	10.87	10.99	10.80	10.97	+0.37%	1,068,948
2026-04-02	10.63	10.97	10.63	10.93	+2.82%	1,402,832
2026-04-01	10.77	10.80	10.61	10.63	-1.48%	1,473,971
2026-03-31	10.75	10.95	10.66	10.79	+1.79%	1,304,045
2026-03-30	10.56	10.70	10.33	10.60	+0.09%	1,671,630
2026-03-27	10.62	10.69	10.53	10.59	-0.47%	867,510
2026-03-26	10.64	10.84	10.60	10.64	+0.38%	988,656
2026-03-25	10.80	10.80	10.49	10.60	-1.85%	1,179,575
2026-03-24	10.72	10.98	10.71	10.80	+1.41%	1,478,926
2026-03-23	10.36	10.69	10.17	10.65	+2.80%	1,381,404
2026-03-20	10.55	10.55	10.32	10.36	-1.24%	2,436,237
2026-03-19	10.15	10.54	10.08	10.49	+2.84%	1,648,066
2026-03-18	10.13	10.36	10.10	10.20	+0.69%	1,208,241
2026-03-17	10.10	10.22	10.04	10.13	+0.20%	2,165,250
2026-03-16	10.00	10.15	9.96	10.11	+2.33%	1,308,727
2026-03-13	9.92	9.96	9.82	9.88	-0.80%	1,477,166
2026-03-12	10.32	10.39	9.93	9.96	-5.68%	2,484,587
2026-03-11	10.83	10.83	10.40	10.56	-2.67%	1,448,753
2026-03-10	10.85	11.00	10.80	10.85	-0.46%	1,676,013
2026-03-09	10.58	10.97	10.54	10.90	+1.40%	2,126,474
2026-03-06	10.86	10.98	10.71	10.75	-0.56%	2,058,759
2026-03-05	10.93	10.93	10.68	10.81	-1.46%	1,528,924
2026-03-04	11.01	11.09	10.91	10.97	-0.36%	1,797,343
2026-03-03	10.83	11.11	10.78	11.01	-2.31%	2,755,396
2026-03-02	11.05	11.28	10.81	11.27	+2.36%	1,921,852
2026-02-27	10.99	11.03	10.87	11.01	+0.73%	1,360,420
2026-02-26	10.76	10.96	10.70	10.93	+0.92%	1,291,150
2026-02-25	10.82	10.84	10.53	10.83	-0.09%	1,592,136
2026-02-24	10.81	10.90	10.75	10.84	+1.12%	1,468,045
2026-02-23	10.75	10.80	10.61	10.72	-0.19%	1,339,289
2026-02-20	10.46	10.75	10.42	10.74	+2.48%	1,879,125
2026-02-19	10.44	10.50	10.30	10.48	+0.96%	1,488,078
2026-02-18	10.50	10.52	10.30	10.38	-0.19%	1,545,301
2026-02-17	10.30	10.45	10.10	10.40	+0.97%	1,684,498
2026-02-13	10.24	10.44	10.17	10.30	+0.39%	1,753,501
2026-02-12	10.00	10.27	9.93	10.26	+2.60%	2,854,984
2026-02-11	9.22	10.29	9.13	10.00	+9.53%	5,758,653
2026-02-10	9.21	9.27	9.11	9.13	-0.87%	1,433,896
2026-02-09	9.13	9.30	9.13	9.21	+0.66%	996,463
2026-02-06	8.84	9.21	8.84	9.15	+3.86%	1,566,546
2026-02-05	8.86	8.97	8.75	8.81	-1.56%	1,191,587
2026-02-04	9.10	9.17	8.93	8.95	-1.00%	1,921,038
2026-02-03	9.00	9.09	8.75	9.04	+0.33%	1,943,633
2026-02-02	8.74	9.12	8.65	9.01	+1.69%	2,511,947
2026-01-30	8.71	8.89	8.60	8.86	+0.34%	1,865,643
2026-01-29	8.88	9.03	8.71	8.83	+0.68%	2,729,837
2026-01-28	8.40	8.77	8.40	8.77	+4.90%	1,988,921
2026-01-27	8.23	8.41	8.23	8.36	+1.58%	1,457,102
2026-01-26	8.42	8.47	8.15	8.23	-1.56%	987,733
2026-01-23	8.49	8.56	8.31	8.36	-0.36%	1,110,630
2026-01-22	8.52	8.53	8.34	8.39	-0.94%	1,104,133
2026-01-21	8.30	8.52	8.28	8.47	+2.54%	992,699
2026-01-20	8.26	8.30	8.19	8.26	+0.12%	1,039,200
2026-01-16	8.47	8.55	8.25	8.25	-2.60%	1,279,671
2026-01-15	8.43	8.53	8.29	8.47	+0.00%	1,028,403
2026-01-14	8.47	8.55	8.40	8.47	+0.59%	1,139,889
2026-01-13	8.40	8.53	8.38	8.42	+1.08%	1,606,079
2026-01-12	8.32	8.44	8.23	8.33	+0.36%	1,048,767
2026-01-09	8.36	8.37	8.20	8.30	-0.48%	1,891,297
2026-01-08	8.23	8.40	8.16	8.34	+1.34%	1,056,674
2026-01-07	8.10	8.27	8.04	8.23	+2.24%	1,568,339
2026-01-06	7.96	8.22	7.96	8.05	+1.90%	1,292,127
2026-01-05	8.13	8.20	7.90	7.90	+0.13%	1,331,332
2026-01-02	7.85	7.91	7.75	7.89	+1.02%	1,099,425
2025-12-31	7.69	7.83	7.66	7.81	+1.43%	1,000,176
2025-12-30	7.78	7.84	7.69	7.70	-0.65%	1,163,822
2025-12-29	7.76	7.83	7.72	7.75	-0.51%	1,063,856
2025-12-26	7.73	7.80	7.67	7.79	+0.91%	740,943
2025-12-24	7.66	7.74	7.58	7.72	+0.52%	718,365
2025-12-23	7.65	7.74	7.59	7.68	+0.26%	953,867
2025-12-22	7.78	7.88	7.64	7.66	-1.54%	1,164,033
2025-12-19	7.62	7.87	7.62	7.78	+2.50%	1,667,090
2025-12-18	7.62	7.63	7.53	7.59	-0.13%	1,041,258
2025-12-17	7.69	7.74	7.52	7.60	-0.52%	1,404,182
2025-12-16	7.80	7.81	7.64	7.64	-2.55%	1,161,174
2025-12-15	7.76	7.90	7.71	7.84	+1.16%	1,548,470
2025-12-12	7.89	7.89	7.71	7.75	-4.20%	1,846,001
2025-12-11	8.22	8.26	8.04	8.09	-1.46%	1,794,819
2025-12-10	8.37	8.37	8.11	8.21	-1.68%	1,447,837
2025-12-09	8.31	8.41	8.22	8.35	+0.60%	1,804,862
2025-12-08	8.31	8.42	8.29	8.30	-0.12%	1,071,365
2025-12-05	8.30	8.39	8.28	8.31	+0.12%	716,316
2025-12-04	8.39	8.39	8.24	8.30	-0.72%	855,816
2025-12-03	8.30	8.41	8.29	8.36	+1.70%	1,142,267
2025-12-02	8.20	8.25	8.08	8.22	+0.24%	819,008
2025-12-01	8.25	8.29	8.18	8.20	-0.36%	1,167,370
2025-11-28	8.20	8.25	8.17	8.23	+0.86%	692,780
2025-11-26	8.18	8.27	8.16	8.16	-0.73%	1,004,471
2025-11-25	8.17	8.23	8.10	8.22	+0.49%	750,890
2025-11-24	8.07	8.22	8.00	8.18	-0.85%	1,084,994
2025-11-21	8.08	8.26	7.97	8.25	+1.98%	1,338,797
2025-11-20	8.20	8.38	8.08	8.09	-1.22%	1,482,737
2025-11-19	8.10	8.23	8.05	8.19	-0.85%	1,336,052
2025-11-18	8.17	8.27	8.10	8.26	+0.49%	1,089,211
2025-11-17	8.14	8.35	8.06	8.22	+0.37%	1,392,890
2025-11-14	8.05	8.19	7.97	8.19	+0.61%	1,315,883
2025-11-13	8.20	8.36	8.11	8.14	-1.33%	1,395,496
2025-11-12	8.42	8.43	8.21	8.25	-1.20%	1,969,824
2025-11-11	7.85	8.47	7.85	8.35	+9.44%	4,493,611
2025-11-10	7.63	7.70	7.52	7.63	+0.39%	1,320,995
2025-11-07	7.46	7.60	7.41	7.60	+1.88%	939,579
2025-11-06	7.45	7.57	7.43	7.46	+0.13%	897,918
2025-11-05	7.36	7.49	7.34	7.45	+1.78%	861,691
2025-11-04	7.28	7.49	7.27	7.32	-1.48%	1,467,755
2025-11-03	7.40	7.45	7.36	7.43	-0.40%	1,068,869
2025-10-31	7.27	7.49	7.21	7.46	+3.04%	1,307,654
2025-10-30	7.17	7.28	7.11	7.24	+0.70%	1,016,371
2025-10-29	7.31	7.38	7.14	7.19	-1.51%	1,126,417
2025-10-28	7.00	7.33	6.99	7.30	+3.84%	2,193,070
2025-10-27	7.04	7.08	7.00	7.03	-0.14%	1,125,821
2025-10-24	7.09	7.13	7.01	7.04	-1.26%	595,079
2025-10-23	7.08	7.18	7.06	7.13	+1.86%	756,384
2025-10-22	6.84	7.02	6.83	7.00	+2.34%	973,056
2025-10-21	7.00	7.01	6.82	6.84	-2.56%	1,409,440
2025-10-20	7.00	7.16	6.99	7.02	+0.57%	1,219,790

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+14.84%）。最弱月份：6月（-5.74%）。基于2年每日数据（2025–2026）。

1月+6.72%
2月+3.89%
3月-5.06%
4月+4.23%
5月+0.20%
6月-5.74%
7月+14.84%
8月-4.45%
9月-0.29%
10月-2.23%
11月+10.77%
12月-4.76%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

SFL Corporation Ltd（SFL）最新收盘价是多少？

2026-10-16 收于 12.36，来自Closelook数据湖的每日价格记录。

SFL 的52周最高价和最低价是多少？

过去52周最高 13.98、最低 6.78（截至 2026-10-16）。

SFL Corporation Ltd 历史上最强和最弱的月份是哪个？

历史上，SFL 最强的日历月份是7月（平均 +14.84%），最弱的是6月（平均 -5.74%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。