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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.83 | 43.01 | 40.84 | 42.33 | +0.19% | 3.30 | 0.67% |
| 2026-03-23 | 43.99 | 44.12 | 42.03 | 42.25 | -5.27% | 4.59 | 0.90% |
| 2026-03-20 | 45.75 | 46.20 | 44.60 | 44.60 | -2.49% | 3.85 | 0.72% |
| 2026-03-19 | 47.39 | 47.47 | 45.50 | 45.74 | -4.45% | 4.66 | 0.85% |
| 2026-03-18 | 48.14 | 48.32 | 47.19 | 47.87 | -0.56% | 2.46 | 0.44% |
| 2026-03-17 | 49.26 | 49.86 | 48.13 | 48.14 | -2.71% | 3.57 | 0.62% |
| 2026-03-16 | 49.05 | 49.96 | 48.99 | 49.48 | +0.92% | 4.11 | 0.70% |
| 2026-03-13 | 48.98 | 50.37 | 48.86 | 49.03 | +0.37% | 5.03 | 0.86% |
| 2026-03-12 | 48.66 | 49.28 | 48.08 | 48.85 | +0.10% | 3.43 | 0.60% |
| 2026-03-11 | 47.91 | 49.17 | 47.51 | 48.80 | +1.69% | 4.29 | 0.75% |
| 2026-03-10 | 48.32 | 48.50 | 47.57 | 47.99 | +0.36% | 3.59 | 0.63% |
| 2026-03-09 | 48.10 | 48.23 | 47.16 | 47.82 | -1.93% | 4.30 | 0.76% |
| 2026-03-06 | 47.78 | 48.77 | 47.24 | 48.76 | +1.52% | 3.48 | 0.61% |
| 2026-03-05 | 49.00 | 49.20 | 47.87 | 48.03 | -0.35% | 3.82 | 0.67% |
| 2026-03-04 | 48.01 | 49.26 | 47.91 | 48.20 | -1.57% | 4.19 | 0.73% |
| 2026-03-03 | 50.69 | 51.10 | 48.81 | 48.97 | -3.39% | 5.56 | 0.95% |
| 2026-03-02 | 51.00 | 51.55 | 49.87 | 50.69 | -1.19% | 5.20 | 0.87% |
| 2026-02-27 | 50.80 | 51.96 | 50.60 | 51.30 | +0.20% | 4.72 | 0.78% |
| 2026-02-26 | 51.99 | 52.21 | 51.00 | 51.20 | -2.61% | 6.02 | 0.99% |
| 2026-02-25 | 50.50 | 53.58 | 50.42 | 52.57 | +4.93% | 10.83 | 1.75% |