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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 52.74 | 53.46 | 51.76 | 53.41 | -0.09% | 7.08 | 1.14% |
| 2026-01-16 | 54.34 | 54.76 | 53.18 | 53.46 | -0.61% | 6.86 | 1.07% |
| 2026-01-15 | 53.65 | 54.51 | 53.55 | 53.79 | +0.47% | 5.15 | 0.81% |
| 2026-01-14 | 53.91 | 55.16 | 53.00 | 53.54 | -0.69% | 8.24 | 1.28% |
| 2026-01-13 | 54.70 | 55.00 | 53.61 | 53.91 | -1.70% | 7.27 | 1.13% |
| 2026-01-12 | 54.00 | 55.27 | 54.00 | 54.84 | -0.29% | 8.68 | 1.34% |
| 2026-01-09 | 55.70 | 55.81 | 54.70 | 55.00 | -2.26% | 8.73 | 1.34% |
| 2026-01-08 | 58.56 | 58.58 | 55.86 | 56.27 | -1.35% | 10.17 | 1.51% |
| 2026-01-07 | 55.82 | 57.97 | 55.82 | 57.04 | +1.19% | 8.91 | 1.33% |
| 2026-01-06 | 53.70 | 58.06 | 53.70 | 56.37 | +4.97% | 12.32 | 1.87% |
| 2026-01-05 | 52.91 | 53.90 | 52.40 | 53.70 | +1.90% | 5.48 | 0.87% |
| 2025-12-31 | 53.40 | 53.85 | 52.63 | 52.70 | -1.83% | 3.56 | 0.57% |
| 2025-12-30 | 52.85 | 54.37 | 52.61 | 53.68 | +0.36% | 4.54 | 0.72% |
| 2025-12-29 | 54.90 | 54.97 | 53.31 | 53.49 | -2.67% | 6.30 | 0.99% |
| 2025-12-26 | 54.40 | 55.50 | 54.00 | 54.96 | +3.37% | 9.19 | 1.42% |
| 2025-12-25 | 52.50 | 53.30 | 51.98 | 53.17 | +1.14% | 4.63 | 0.74% |
| 2025-12-24 | 52.29 | 52.83 | 51.82 | 52.57 | +0.13% | 3.82 | 0.62% |
| 2025-12-23 | 52.14 | 52.95 | 51.69 | 52.50 | +1.14% | 4.70 | 0.76% |
| 2025-12-22 | 51.52 | 52.20 | 51.45 | 51.91 | +0.99% | 3.22 | 0.52% |
| 2025-12-19 | 51.02 | 51.69 | 50.64 | 51.40 | +0.74% | 3.00 | 0.49% |