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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 54.49 | 55.86 | 52.35 | 52.90 | +0.07% | 14.62 | 2.27% |
| 2025-07-22 | 49.67 | 53.54 | 49.50 | 52.86 | +5.98% | 12.42 | 2.02% |
| 2025-07-21 | 49.21 | 50.54 | 49.18 | 49.87 | +3.12% | 7.58 | 1.27% |
| 2025-07-18 | 49.07 | 49.85 | 48.25 | 48.36 | -0.69% | 4.40 | 0.75% |
| 2025-07-17 | 48.38 | 49.29 | 48.24 | 48.70 | +0.84% | 4.73 | 0.82% |
| 2025-07-16 | 48.08 | 48.30 | 47.59 | 48.30 | -0.12% | 3.63 | 0.64% |
| 2025-07-15 | 48.58 | 49.18 | 48.07 | 48.35 | -2.77% | 5.51 | 0.95% |
| 2025-07-14 | 49.08 | 49.82 | 48.27 | 49.73 | +1.46% | 6.18 | 1.06% |
| 2025-07-11 | 49.57 | 50.07 | 48.75 | 49.02 | -0.72% | 7.81 | 1.32% |
| 2025-07-10 | 49.06 | 50.92 | 48.85 | 49.38 | +1.63% | 9.91 | 1.67% |
| 2025-07-09 | 49.08 | 50.11 | 48.35 | 48.58 | -2.62% | 7.35 | 1.26% |
| 2025-07-08 | 47.29 | 51.93 | 47.00 | 49.89 | +5.27% | 10.69 | 1.81% |
| 2025-07-07 | 46.90 | 47.49 | 46.61 | 47.39 | +1.16% | 3.26 | 0.58% |
| 2025-07-04 | 47.45 | 47.58 | 46.66 | 46.85 | -0.42% | 3.55 | 0.63% |
| 2025-07-03 | 47.89 | 48.07 | 46.98 | 47.05 | -3.26% | 6.47 | 1.14% |
| 2025-07-02 | 46.11 | 49.24 | 46.01 | 48.63 | +5.89% | 7.62 | 1.34% |
| 2025-07-01 | 46.53 | 46.58 | 45.86 | 45.93 | -2.28% | 2.89 | 0.53% |
| 2025-06-30 | 46.82 | 47.39 | 46.23 | 47.00 | +1.46% | 4.16 | 0.75% |
| 2025-06-27 | 46.97 | 47.27 | 45.89 | 46.32 | -2.63% | 4.39 | 0.79% |
| 2025-06-26 | 45.11 | 48.39 | 45.06 | 47.57 | +6.17% | 6.60 | 1.18% |