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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 64.00 | 67.46 | 62.72 | 62.94 | -3.91% | 25.88 | 3.36% |
| 2025-11-19 | 59.58 | 66.19 | 57.75 | 65.50 | +8.86% | 29.13 | 3.97% |
| 2025-11-18 | 61.89 | 63.88 | 59.23 | 60.17 | -1.67% | 19.53 | 2.69% |
| 2025-11-17 | 58.99 | 62.18 | 57.91 | 61.19 | +2.65% | 21.12 | 2.96% |
| 2025-11-14 | 60.57 | 62.08 | 59.55 | 59.61 | -2.57% | 20.00 | 2.79% |
| 2025-11-13 | 57.30 | 62.37 | 57.30 | 61.18 | +7.90% | 27.49 | 3.87% |
| 2025-11-12 | 58.00 | 58.75 | 55.50 | 56.70 | -2.51% | 16.35 | 2.44% |
| 2025-11-11 | 56.50 | 60.17 | 56.50 | 58.16 | -0.60% | 23.64 | 3.41% |
| 2025-11-10 | 56.63 | 60.30 | 55.80 | 58.51 | +6.67% | 30.72 | 4.46% |
| 2025-11-07 | 50.04 | 54.85 | 50.03 | 54.85 | +10.01% | 14.69 | 2.30% |
| 2025-11-06 | 48.57 | 50.15 | 48.48 | 49.86 | +2.66% | 4.50 | 0.77% |
| 2025-11-05 | 47.67 | 49.15 | 47.55 | 48.57 | +0.64% | 2.38 | 0.42% |
| 2025-11-04 | 49.54 | 49.90 | 47.93 | 48.26 | -2.70% | 2.49 | 0.43% |
| 2025-11-03 | 49.55 | 49.95 | 48.78 | 49.60 | +0.06% | 3.00 | 0.51% |
| 2025-10-31 | 49.11 | 50.30 | 48.86 | 49.57 | +0.94% | 4.05 | 0.69% |
| 2025-10-30 | 48.61 | 49.95 | 48.60 | 49.11 | +0.84% | 4.22 | 0.72% |
| 2025-10-29 | 46.98 | 49.25 | 46.71 | 48.70 | +3.51% | 3.79 | 0.67% |
| 2025-10-28 | 47.80 | 48.47 | 46.95 | 47.05 | -1.18% | 2.77 | 0.49% |
| 2025-10-27 | 47.87 | 48.25 | 47.57 | 47.61 | +0.15% | 1.79 | 0.32% |
| 2025-10-24 | 48.15 | 48.25 | 47.48 | 47.54 | -1.16% | 1.65 | 0.29% |