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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.71 | 45.65 | 44.71 | 45.19 | +0.13% | 3.60 | 0.68% |
| 2026-04-21 | 45.59 | 46.04 | 44.85 | 45.13 | +0.09% | 4.42 | 0.83% |
| 2026-04-20 | 43.70 | 45.88 | 43.50 | 45.09 | +2.92% | 5.62 | 1.06% |
| 2026-04-17 | 43.11 | 44.69 | 43.03 | 43.81 | -0.25% | 4.17 | 0.80% |
| 2026-04-16 | 43.79 | 44.08 | 43.38 | 43.92 | +0.41% | 2.58 | 0.50% |
| 2026-04-15 | 44.73 | 45.09 | 43.55 | 43.74 | -2.15% | 4.19 | 0.80% |
| 2026-04-14 | 43.52 | 44.78 | 43.33 | 44.70 | +0.49% | 5.65 | 1.08% |
| 2026-04-13 | 42.00 | 45.77 | 41.94 | 44.48 | +4.51% | 8.34 | 1.61% |
| 2026-04-10 | 42.31 | 43.18 | 42.20 | 42.56 | +1.04% | 3.51 | 0.70% |
| 2026-04-09 | 42.80 | 43.00 | 42.01 | 42.12 | -2.99% | 4.16 | 0.83% |
| 2026-04-08 | 44.00 | 44.00 | 42.83 | 43.42 | +0.93% | 7.20 | 1.41% |
| 2026-04-07 | 40.00 | 43.02 | 40.00 | 43.02 | +10.00% | 5.25 | 1.05% |
| 2026-04-03 | 39.74 | 39.90 | 38.41 | 39.11 | -1.59% | 2.88 | 0.63% |
| 2026-04-02 | 40.71 | 40.90 | 39.40 | 39.74 | -3.05% | 2.47 | 0.52% |
| 2026-04-01 | 41.09 | 41.16 | 40.46 | 40.99 | +1.31% | 1.74 | 0.36% |
| 2026-03-31 | 41.54 | 41.86 | 40.25 | 40.46 | -2.58% | 2.26 | 0.47% |
| 2026-03-30 | 41.60 | 42.20 | 40.97 | 41.53 | -1.45% | 1.90 | 0.39% |
| 2026-03-27 | 40.34 | 42.26 | 40.17 | 42.14 | +2.81% | 2.73 | 0.56% |
| 2026-03-26 | 42.01 | 42.22 | 40.91 | 40.99 | -3.28% | 3.75 | 0.76% |
| 2026-03-25 | 42.41 | 43.16 | 41.99 | 42.38 | +0.12% | 3.55 | 0.71% |