合盛硅业 sh.603260
39.81
-2.07%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.89 | 52.50 | 51.45 | 52.24 | +0.56% | 2.81 | 0.46% |
| 2025-08-19 | 52.40 | 52.58 | 51.94 | 51.95 | -0.88% | 2.35 | 0.38% |
| 2025-08-18 | 52.66 | 53.21 | 52.04 | 52.41 | -0.02% | 3.49 | 0.56% |
| 2025-08-15 | 51.02 | 52.60 | 50.90 | 52.42 | +2.56% | 3.62 | 0.58% |
| 2025-08-14 | 53.11 | 53.34 | 51.11 | 51.11 | -3.75% | 4.98 | 0.81% |
| 2025-08-13 | 53.13 | 53.47 | 52.80 | 53.10 | -0.50% | 2.70 | 0.43% |
| 2025-08-12 | 54.08 | 54.18 | 52.98 | 53.37 | -1.43% | 3.28 | 0.51% |
| 2025-08-11 | 53.22 | 54.43 | 52.70 | 54.15 | +3.41% | 4.59 | 0.72% |
| 2025-08-08 | 52.42 | 53.23 | 52.25 | 52.36 | -0.36% | 2.32 | 0.37% |
| 2025-08-07 | 53.36 | 53.69 | 52.40 | 52.55 | -1.72% | 2.72 | 0.43% |
| 2025-08-06 | 52.73 | 53.96 | 52.37 | 53.47 | +1.43% | 3.51 | 0.55% |
| 2025-08-05 | 52.50 | 52.81 | 52.25 | 52.72 | +0.11% | 2.11 | 0.34% |
| 2025-08-04 | 52.06 | 52.70 | 51.44 | 52.66 | +0.06% | 3.22 | 0.52% |
| 2025-08-01 | 51.95 | 53.99 | 51.90 | 52.63 | +0.82% | 3.82 | 0.60% |
| 2025-07-31 | 53.93 | 54.09 | 51.85 | 52.20 | -5.22% | 6.88 | 1.09% |
| 2025-07-30 | 55.74 | 56.37 | 54.23 | 55.08 | -0.38% | 6.59 | 1.00% |
| 2025-07-29 | 54.02 | 55.82 | 53.23 | 55.29 | +2.35% | 6.52 | 1.00% |
| 2025-07-28 | 54.31 | 55.12 | 53.49 | 54.02 | -2.92% | 6.06 | 0.94% |
| 2025-07-25 | 54.39 | 57.61 | 54.21 | 55.64 | +1.69% | 12.24 | 1.83% |
| 2025-07-24 | 51.44 | 54.82 | 51.35 | 54.72 | +3.45% | 10.29 | 1.62% |