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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.46 | 50.77 | 48.46 | 50.10 | +4.42% | 5.85 | 0.99% |
| 2026-02-13 | 48.72 | 48.82 | 47.95 | 47.98 | -1.72% | 2.91 | 0.51% |
| 2026-02-12 | 49.40 | 49.60 | 48.80 | 48.82 | -1.17% | 2.65 | 0.46% |
| 2026-02-11 | 49.33 | 49.97 | 49.31 | 49.40 | -0.20% | 2.01 | 0.34% |
| 2026-02-10 | 49.80 | 50.11 | 49.37 | 49.50 | -0.80% | 2.40 | 0.41% |
| 2026-02-09 | 49.73 | 50.55 | 49.45 | 49.90 | +2.09% | 3.38 | 0.57% |
| 2026-02-06 | 48.00 | 49.50 | 47.80 | 48.88 | +0.64% | 2.47 | 0.43% |
| 2026-02-05 | 49.70 | 49.89 | 48.27 | 48.57 | -2.72% | 3.57 | 0.62% |
| 2026-02-04 | 49.00 | 50.10 | 48.69 | 49.93 | +1.88% | 4.46 | 0.76% |
| 2026-02-03 | 47.55 | 49.24 | 47.55 | 49.01 | +3.66% | 4.81 | 0.84% |
| 2026-02-02 | 47.11 | 48.63 | 47.11 | 47.28 | -4.87% | 5.96 | 1.05% |
| 2026-01-30 | 53.24 | 53.24 | 49.00 | 49.70 | -6.05% | 10.33 | 1.74% |
| 2026-01-29 | 53.88 | 53.95 | 52.60 | 52.90 | -1.78% | 6.61 | 1.05% |
| 2026-01-28 | 52.80 | 54.38 | 52.32 | 53.86 | +2.01% | 8.15 | 1.29% |
| 2026-01-27 | 53.02 | 53.60 | 51.62 | 52.80 | -1.01% | 6.56 | 1.06% |
| 2026-01-26 | 53.95 | 54.89 | 53.02 | 53.34 | -1.08% | 7.30 | 1.15% |
| 2026-01-23 | 51.36 | 53.99 | 51.00 | 53.92 | +5.42% | 12.47 | 1.98% |
| 2026-01-22 | 50.30 | 51.23 | 49.55 | 51.15 | +1.45% | 6.46 | 1.08% |
| 2026-01-21 | 52.50 | 52.50 | 50.40 | 50.42 | -6.54% | 12.15 | 2.00% |
| 2026-01-20 | 53.41 | 55.05 | 52.40 | 53.95 | +1.01% | 6.87 | 1.09% |