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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.27 | 48.24 | 46.06 | 48.10 | +1.33% | 2.14 | 0.38% |
| 2025-10-22 | 48.46 | 48.50 | 47.47 | 47.47 | -2.16% | 1.83 | 0.32% |
| 2025-10-21 | 48.44 | 48.60 | 48.08 | 48.52 | +0.06% | 1.23 | 0.22% |
| 2025-10-20 | 48.80 | 49.39 | 48.20 | 48.49 | -0.12% | 1.40 | 0.24% |
| 2025-10-17 | 49.67 | 50.11 | 48.20 | 48.55 | -2.24% | 2.16 | 0.37% |
| 2025-10-16 | 50.00 | 50.05 | 49.38 | 49.66 | -1.23% | 2.03 | 0.35% |
| 2025-10-15 | 49.75 | 50.60 | 49.29 | 50.28 | +2.05% | 3.22 | 0.54% |
| 2025-10-14 | 49.18 | 50.85 | 48.96 | 49.27 | +0.76% | 3.51 | 0.60% |
| 2025-10-13 | 48.00 | 49.10 | 47.79 | 48.90 | -1.33% | 2.09 | 0.36% |
| 2025-10-10 | 50.47 | 50.54 | 49.51 | 49.56 | -2.11% | 2.28 | 0.39% |
| 2025-10-09 | 49.75 | 50.99 | 49.27 | 50.63 | +2.39% | 3.74 | 0.63% |
| 2025-09-30 | 49.00 | 50.08 | 48.81 | 49.45 | +1.48% | 3.06 | 0.52% |
| 2025-09-29 | 48.59 | 49.00 | 47.90 | 48.73 | +0.02% | 2.15 | 0.38% |
| 2025-09-26 | 48.10 | 49.22 | 48.00 | 48.72 | +0.54% | 2.01 | 0.35% |
| 2025-09-25 | 49.01 | 49.99 | 48.40 | 48.46 | -1.66% | 3.15 | 0.54% |
| 2025-09-24 | 48.22 | 49.50 | 48.10 | 49.28 | +1.92% | 2.68 | 0.46% |
| 2025-09-23 | 49.74 | 49.74 | 47.90 | 48.35 | -3.11% | 3.35 | 0.58% |
| 2025-09-22 | 51.40 | 51.50 | 49.68 | 49.90 | -2.84% | 3.68 | 0.62% |
| 2025-09-19 | 51.05 | 51.54 | 50.86 | 51.36 | +0.47% | 2.73 | 0.45% |
| 2025-09-18 | 51.27 | 52.10 | 50.45 | 51.12 | -0.14% | 4.46 | 0.74% |