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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.86 | 51.86 | 51.03 | 51.19 | -1.48% | 4.95 | 0.82% |
| 2025-09-16 | 52.94 | 53.58 | 51.51 | 51.96 | -0.61% | 4.17 | 0.68% |
| 2025-09-15 | 52.48 | 53.16 | 52.20 | 52.28 | -0.78% | 3.26 | 0.52% |
| 2025-09-12 | 53.10 | 53.28 | 52.28 | 52.69 | -0.96% | 3.06 | 0.49% |
| 2025-09-11 | 52.20 | 53.21 | 52.10 | 53.20 | +1.47% | 3.59 | 0.58% |
| 2025-09-10 | 54.17 | 54.17 | 52.00 | 52.43 | -4.15% | 5.67 | 0.91% |
| 2025-09-09 | 55.90 | 56.51 | 54.15 | 54.70 | -2.70% | 5.10 | 0.78% |
| 2025-09-08 | 55.35 | 56.38 | 54.08 | 56.22 | +1.66% | 7.88 | 1.20% |
| 2025-09-05 | 51.20 | 56.24 | 51.20 | 55.30 | +8.01% | 10.69 | 1.67% |
| 2025-09-04 | 50.80 | 52.49 | 50.45 | 51.20 | +0.33% | 3.88 | 0.64% |
| 2025-09-03 | 51.66 | 52.20 | 50.64 | 51.03 | -1.41% | 2.64 | 0.44% |
| 2025-09-02 | 52.44 | 53.84 | 51.34 | 51.76 | -0.21% | 4.52 | 0.73% |
| 2025-09-01 | 52.60 | 52.60 | 51.36 | 51.87 | -1.63% | 3.43 | 0.56% |
| 2025-08-29 | 53.25 | 53.72 | 52.16 | 52.73 | -0.70% | 3.70 | 0.59% |
| 2025-08-28 | 52.81 | 53.13 | 51.96 | 53.10 | +0.28% | 4.18 | 0.67% |
| 2025-08-27 | 53.54 | 54.50 | 52.82 | 52.95 | -1.19% | 5.43 | 0.85% |
| 2025-08-26 | 53.80 | 54.00 | 53.00 | 53.59 | -0.43% | 3.87 | 0.61% |
| 2025-08-25 | 52.98 | 54.30 | 52.98 | 53.82 | +2.44% | 4.90 | 0.77% |
| 2025-08-22 | 52.34 | 52.68 | 52.02 | 52.54 | +0.38% | 2.50 | 0.40% |
| 2025-08-21 | 52.03 | 52.69 | 51.92 | 52.34 | +0.19% | 2.71 | 0.44% |