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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 50.17 | 50.17 | 49.10 | 49.20 | -1.43% | 0.57 | 0.10% |
| 2025-05-26 | 49.59 | 50.06 | 49.48 | 49.91 | +0.40% | 0.39 | 0.07% |
| 2025-05-23 | 49.76 | 50.25 | 49.68 | 49.71 | -0.08% | 0.54 | 0.09% |
| 2025-05-22 | 50.32 | 50.42 | 49.58 | 49.75 | -1.32% | 0.55 | 0.09% |
| 2025-05-21 | 50.08 | 50.63 | 50.07 | 50.42 | +0.53% | 0.49 | 0.08% |
| 2025-05-20 | 50.47 | 50.56 | 50.02 | 50.15 | -0.41% | 0.58 | 0.10% |
| 2025-05-19 | 50.63 | 50.79 | 50.21 | 50.36 | -0.88% | 0.47 | 0.08% |
| 2025-05-16 | 50.40 | 50.80 | 50.37 | 50.80 | +0.51% | 0.58 | 0.10% |
| 2025-05-15 | 50.72 | 51.16 | 50.47 | 50.55 | -0.68% | 0.76 | 0.13% |
| 2025-05-14 | 51.76 | 51.76 | 50.66 | 50.89 | -1.84% | 1.17 | 0.19% |
| 2025-05-13 | 51.49 | 52.54 | 51.27 | 51.84 | +1.24% | 1.73 | 0.28% |
| 2025-05-12 | 51.42 | 51.42 | 50.96 | 51.21 | +0.04% | 0.85 | 0.14% |
| 2025-05-09 | 51.49 | 51.74 | 51.17 | 51.19 | -0.23% | 0.63 | 0.10% |
| 2025-05-08 | 51.24 | 51.56 | 50.94 | 51.31 | -0.29% | 0.62 | 0.10% |
| 2025-05-07 | 51.96 | 52.03 | 51.11 | 51.46 | +0.31% | 0.96 | 0.16% |
| 2025-05-06 | 50.96 | 51.54 | 50.58 | 51.30 | +1.35% | 0.79 | 0.13% |