合盛硅业 sh.603260
40.65
+2.11%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.99 | 40.88 | 39.48 | 40.65 | +2.11% | 3.44 | 0.72% |
| 2026-05-21 | 42.20 | 42.63 | 39.69 | 39.81 | -5.66% | 4.25 | 0.88% |
| 2026-05-20 | 41.41 | 42.88 | 41.00 | 42.20 | +1.91% | 3.80 | 0.76% |
| 2026-05-19 | 41.53 | 41.79 | 40.42 | 41.41 | -0.12% | 3.15 | 0.65% |
| 2026-05-18 | 41.90 | 42.21 | 41.07 | 41.46 | -2.42% | 2.90 | 0.59% |
| 2026-05-15 | 43.86 | 44.20 | 42.10 | 42.49 | -3.12% | 4.46 | 0.88% |
| 2026-05-14 | 43.24 | 44.58 | 43.15 | 43.86 | +1.50% | 5.80 | 1.12% |
| 2026-05-13 | 42.10 | 43.40 | 41.88 | 43.21 | -2.90% | 6.10 | 1.21% |
| 2026-05-12 | 45.25 | 45.50 | 44.22 | 44.50 | -1.92% | 3.36 | 0.64% |
| 2026-05-11 | 44.80 | 45.75 | 44.63 | 45.37 | +0.76% | 3.99 | 0.75% |
| 2026-05-08 | 45.00 | 45.65 | 44.56 | 45.03 | -0.84% | 3.86 | 0.73% |
| 2026-05-07 | 46.00 | 46.77 | 45.17 | 45.41 | -0.63% | 4.65 | 0.86% |
| 2026-05-06 | 44.57 | 45.75 | 44.20 | 45.70 | +2.47% | 4.68 | 0.88% |
| 2026-04-30 | 44.75 | 45.75 | 44.32 | 44.60 | -1.87% | 5.37 | 1.01% |
| 2026-04-29 | 43.70 | 45.65 | 43.28 | 45.45 | +4.46% | 5.30 | 1.00% |
| 2026-04-28 | 44.02 | 44.59 | 43.22 | 43.51 | -1.69% | 3.04 | 0.59% |
| 2026-04-27 | 44.82 | 44.82 | 44.10 | 44.26 | -1.18% | 2.87 | 0.55% |
| 2026-04-24 | 44.60 | 45.43 | 44.38 | 44.79 | -0.64% | 3.22 | 0.61% |
| 2026-04-23 | 45.30 | 45.83 | 44.51 | 45.08 | -0.24% | 3.87 | 0.73% |
| 2026-04-22 | 44.71 | 45.65 | 44.71 | 45.19 | +0.13% | 3.60 | 0.68% |