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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.74 | 45.11 | 44.53 | 44.81 | -0.11% | 2.31 | 0.43% |
| 2025-06-24 | 45.41 | 45.47 | 44.35 | 44.85 | -1.22% | 3.18 | 0.60% |
| 2025-06-23 | 45.86 | 46.05 | 45.26 | 45.41 | -1.93% | 1.02 | 0.19% |
| 2025-06-20 | 45.51 | 46.78 | 45.51 | 46.30 | +1.79% | 1.27 | 0.23% |
| 2025-06-19 | 46.11 | 46.45 | 45.49 | 45.49 | -1.35% | 0.55 | 0.10% |
| 2025-06-18 | 46.15 | 46.20 | 45.47 | 46.11 | +0.02% | 0.67 | 0.12% |
| 2025-06-17 | 46.44 | 46.69 | 46.07 | 46.10 | -0.73% | 0.49 | 0.09% |
| 2025-06-16 | 45.91 | 46.68 | 45.71 | 46.44 | +0.60% | 0.71 | 0.13% |
| 2025-06-13 | 46.20 | 46.30 | 44.93 | 46.16 | -0.39% | 1.53 | 0.28% |
| 2025-06-12 | 46.62 | 46.80 | 46.20 | 46.34 | -0.87% | 0.84 | 0.15% |
| 2025-06-11 | 46.32 | 46.97 | 46.30 | 46.75 | +1.16% | 0.77 | 0.14% |
| 2025-06-10 | 47.24 | 47.48 | 46.01 | 46.21 | -2.04% | 1.04 | 0.19% |
| 2025-06-09 | 47.02 | 47.39 | 46.95 | 47.17 | +0.38% | 0.94 | 0.17% |
| 2025-06-06 | 47.19 | 47.35 | 46.88 | 47.00 | -0.34% | 0.77 | 0.14% |
| 2025-06-05 | 47.26 | 47.26 | 46.59 | 47.16 | -0.02% | 0.87 | 0.15% |
| 2025-06-04 | 47.07 | 47.27 | 46.91 | 47.17 | +0.21% | 0.79 | 0.14% |
| 2025-06-03 | 48.09 | 48.36 | 47.00 | 47.07 | -3.06% | 0.86 | 0.15% |
| 2025-05-30 | 49.08 | 49.71 | 48.44 | 48.55 | -1.39% | 0.63 | 0.11% |
| 2025-05-29 | 48.55 | 49.31 | 48.29 | 49.24 | +1.41% | 0.53 | 0.09% |
| 2025-05-28 | 49.16 | 49.28 | 48.51 | 48.55 | -1.31% | 0.69 | 0.12% |