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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.60 | 52.51 | 51.00 | 51.02 | -1.22% | 3.51 | 0.58% |
| 2025-12-17 | 50.40 | 51.85 | 50.40 | 51.65 | +2.50% | 4.41 | 0.73% |
| 2025-12-16 | 52.04 | 52.13 | 50.33 | 50.39 | -4.02% | 4.49 | 0.75% |
| 2025-12-15 | 51.48 | 52.95 | 51.48 | 52.50 | +1.18% | 4.41 | 0.71% |
| 2025-12-12 | 51.68 | 52.19 | 51.07 | 51.89 | +0.43% | 3.84 | 0.63% |
| 2025-12-11 | 53.01 | 54.00 | 51.65 | 51.67 | -2.53% | 5.97 | 0.96% |
| 2025-12-10 | 54.85 | 54.85 | 52.66 | 53.01 | -3.12% | 8.37 | 1.33% |
| 2025-12-09 | 53.35 | 54.84 | 52.48 | 54.72 | +2.51% | 6.37 | 1.01% |
| 2025-12-08 | 53.55 | 53.83 | 52.80 | 53.38 | -0.82% | 6.41 | 1.02% |
| 2025-12-05 | 52.77 | 54.08 | 52.49 | 53.82 | +1.57% | 6.36 | 1.01% |
| 2025-12-04 | 55.00 | 55.27 | 52.93 | 52.99 | -3.48% | 8.02 | 1.27% |
| 2025-12-03 | 55.59 | 56.65 | 54.73 | 54.90 | -1.19% | 7.02 | 1.07% |
| 2025-12-02 | 55.68 | 56.35 | 53.88 | 55.56 | -0.80% | 8.35 | 1.28% |
| 2025-12-01 | 56.68 | 57.48 | 55.48 | 56.01 | -0.52% | 9.08 | 1.36% |
| 2025-11-28 | 56.70 | 57.38 | 55.68 | 56.30 | -1.68% | 8.72 | 1.31% |
| 2025-11-27 | 54.58 | 57.94 | 54.57 | 57.26 | +3.73% | 14.83 | 2.21% |
| 2025-11-26 | 57.02 | 57.53 | 54.85 | 55.20 | -3.19% | 12.25 | 1.86% |
| 2025-11-25 | 57.05 | 57.90 | 56.18 | 57.02 | +1.79% | 10.45 | 1.55% |
| 2025-11-24 | 57.70 | 57.86 | 55.90 | 56.02 | -1.30% | 10.98 | 1.64% |
| 2025-11-21 | 61.00 | 62.20 | 56.70 | 56.76 | -9.82% | 18.67 | 2.68% |