合盛硅业(603260)股票行情
合盛硅业(603260)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 52.40 | 53.08 | 0.43 | 0.82% | 52.35 | 54.45 | 71471 | 38165.86 | 0.60% |
| 2025-07-31 | 54.39 | 52.65 | -2.90 | -5.22% | 52.30 | 54.55 | 129092 | 68836.76 | 1.09% |
| 2025-07-30 | 56.22 | 55.55 | -0.21 | -0.38% | 54.70 | 56.85 | 117933 | 65871.16 | 1.00% |
| 2025-07-29 | 54.48 | 55.76 | 1.28 | 2.35% | 53.69 | 56.30 | 118686 | 65241.11 | 1.00% |
| 2025-07-28 | 54.78 | 54.48 | -1.64 | -2.92% | 53.95 | 55.59 | 110839 | 60639.80 | 0.94% |
| 2025-07-25 | 54.86 | 56.12 | 0.93 | 1.69% | 54.68 | 58.10 | 216458 | 122351.46 | 1.83% |
| 2025-07-24 | 51.88 | 55.19 | 1.84 | 3.45% | 51.79 | 55.29 | 191232 | 102857.79 | 1.62% |
| 2025-07-23 | 54.96 | 53.35 | 0.04 | 0.08% | 52.80 | 56.34 | 267844 | 146174.16 | 2.27% |
| 2025-07-22 | 50.10 | 53.31 | 3.01 | 5.98% | 49.93 | 54.00 | 238470 | 124198.20 | 2.02% |
| 2025-07-21 | 49.63 | 50.30 | 1.52 | 3.12% | 49.60 | 50.97 | 150600 | 75798.38 | 1.27% |
| 2025-07-18 | 49.49 | 48.78 | -0.34 | -0.69% | 48.66 | 50.28 | 89239 | 44017.53 | 0.75% |
| 2025-07-17 | 48.80 | 49.12 | 0.41 | 0.84% | 48.65 | 49.71 | 96432 | 47269.93 | 0.82% |
| 2025-07-16 | 48.49 | 48.71 | -0.06 | -0.12% | 48.00 | 48.71 | 75298 | 36345.65 | 0.64% |
| 2025-07-15 | 49.00 | 48.77 | -1.39 | -2.77% | 48.48 | 49.60 | 112359 | 55052.04 | 0.95% |
| 2025-07-14 | 49.50 | 50.16 | 0.72 | 1.46% | 48.68 | 50.25 | 124854 | 61840.54 | 1.06% |
| 2025-07-11 | 50.00 | 49.44 | -0.36 | -0.72% | 49.17 | 50.50 | 156609 | 78090.28 | 1.32% |
| 2025-07-10 | 49.48 | 49.80 | 0.80 | 1.63% | 49.27 | 51.36 | 196941 | 99075.06 | 1.67% |
| 2025-07-09 | 49.50 | 49.00 | -1.32 | -2.62% | 48.77 | 50.54 | 148664 | 73483.84 | 1.26% |
| 2025-07-08 | 47.70 | 50.32 | 2.52 | 5.27% | 47.40 | 52.38 | 214442 | 106921.88 | 1.81% |
| 2025-07-07 | 47.30 | 47.80 | 0.55 | 1.16% | 47.01 | 47.90 | 68517 | 32570.98 | 0.58% |
| 2025-07-04 | 47.86 | 47.25 | -0.20 | -0.42% | 47.06 | 47.99 | 74966 | 35526.64 | 0.63% |
| 2025-07-03 | 48.30 | 47.45 | -1.60 | -3.26% | 47.38 | 48.48 | 135291 | 64713.08 | 1.14% |
| 2025-07-02 | 46.51 | 49.05 | 2.73 | 5.89% | 46.41 | 49.66 | 158381 | 76154.87 | 1.34% |
| 2025-07-01 | 46.93 | 46.32 | -1.08 | -2.28% | 46.25 | 46.98 | 62104 | 28854.70 | 0.53% |
| 2025-06-30 | 47.22 | 47.40 | 0.68 | 1.46% | 46.63 | 47.80 | 88247 | 41598.51 | 0.75% |
| 2025-06-27 | 47.37 | 46.72 | -1.26 | -2.63% | 46.28 | 47.68 | 93826 | 43911.64 | 0.79% |
| 2025-06-26 | 45.50 | 47.98 | 2.79 | 6.17% | 45.45 | 48.81 | 139192 | 65971.36 | 1.18% |
| 2025-06-25 | 45.12 | 45.19 | -0.05 | -0.11% | 44.91 | 45.50 | 51123 | 23077.69 | 0.43% |
| 2025-06-24 | 45.80 | 45.24 | -0.56 | -1.22% | 44.73 | 45.86 | 70689 | 31828.82 | 0.60% |
| 2025-06-23 | 46.25 | 45.80 | -0.90 | -1.93% | 45.65 | 46.45 | 22158 | 10180.26 | 0.19% |
| 2025-06-20 | 45.90 | 46.70 | 0.82 | 1.79% | 45.90 | 47.18 | 27150 | 12661.59 | 0.23% |
| 2025-06-19 | 46.51 | 45.88 | -0.63 | -1.35% | 45.88 | 46.85 | 11798 | 5460.81 | 0.10% |
| 2025-06-18 | 46.55 | 46.51 | 0.01 | 0.02% | 45.86 | 46.60 | 14410 | 6660.70 | 0.12% |
| 2025-06-17 | 46.84 | 46.50 | -0.34 | -0.73% | 46.47 | 47.09 | 10560 | 4929.03 | 0.09% |
| 2025-06-16 | 46.30 | 46.84 | 0.28 | 0.60% | 46.10 | 47.08 | 15109 | 7060.36 | 0.13% |
| 2025-06-13 | 46.60 | 46.56 | -0.18 | -0.39% | 45.32 | 46.70 | 33232 | 15282.70 | 0.28% |
| 2025-06-12 | 47.02 | 46.74 | -0.41 | -0.87% | 46.60 | 47.20 | 17937 | 8386.53 | 0.15% |
| 2025-06-11 | 46.72 | 47.15 | 0.54 | 1.16% | 46.70 | 47.37 | 16313 | 7695.82 | 0.14% |
| 2025-06-10 | 47.65 | 46.61 | -0.97 | -2.04% | 46.41 | 47.89 | 22098 | 10402.51 | 0.19% |
| 2025-06-09 | 47.42 | 47.58 | 0.18 | 0.38% | 47.35 | 47.80 | 19828 | 9438.86 | 0.17% |
| 2025-06-06 | 47.60 | 47.40 | -0.16 | -0.34% | 47.28 | 47.76 | 16249 | 7715.23 | 0.14% |
| 2025-06-05 | 47.67 | 47.56 | -0.01 | -0.02% | 46.99 | 47.67 | 18325 | 8690.80 | 0.16% |
| 2025-06-04 | 47.47 | 47.57 | 0.10 | 0.21% | 47.31 | 47.68 | 16613 | 7891.36 | 0.14% |
| 2025-06-03 | 48.50 | 47.47 | -1.50 | -3.06% | 47.40 | 48.78 | 18087 | 8625.44 | 0.15% |
| 2025-05-30 | 49.50 | 48.97 | -0.69 | -1.39% | 48.86 | 50.14 | 12717 | 6257.92 | 0.11% |
| 2025-05-29 | 48.97 | 49.66 | 0.69 | 1.41% | 48.70 | 49.73 | 10638 | 5259.44 | 0.09% |
| 2025-05-28 | 49.58 | 48.97 | -0.65 | -1.31% | 48.93 | 49.70 | 13965 | 6872.90 | 0.12% |
| 2025-05-27 | 50.60 | 49.62 | -0.72 | -1.43% | 49.52 | 50.60 | 11476 | 5715.21 | 0.10% |
| 2025-05-26 | 50.02 | 50.34 | 0.20 | 0.40% | 49.90 | 50.49 | 7798 | 3918.74 | 0.07% |
| 2025-05-23 | 50.19 | 50.14 | -0.04 | -0.08% | 50.11 | 50.68 | 10621 | 5354.79 | 0.09% |
| 2025-05-22 | 50.75 | 50.18 | -0.67 | -1.32% | 50.01 | 50.85 | 11009 | 5537.33 | 0.09% |
| 2025-05-21 | 50.51 | 50.85 | 0.27 | 0.53% | 50.50 | 51.06 | 9661 | 4914.89 | 0.08% |
| 2025-05-20 | 50.90 | 50.58 | -0.21 | -0.41% | 50.45 | 50.99 | 11422 | 5777.68 | 0.10% |
| 2025-05-19 | 51.06 | 50.79 | -0.45 | -0.88% | 50.64 | 51.23 | 9312 | 4731.66 | 0.08% |
| 2025-05-16 | 50.83 | 51.24 | 0.26 | 0.51% | 50.80 | 51.24 | 11351 | 5793.23 | 0.10% |
| 2025-05-15 | 51.16 | 50.98 | -0.35 | -0.68% | 50.90 | 51.60 | 14804 | 7565.95 | 0.13% |
| 2025-05-14 | 52.20 | 51.33 | -0.96 | -1.84% | 51.10 | 52.20 | 22719 | 11671.39 | 0.19% |
| 2025-05-13 | 51.93 | 52.29 | 0.64 | 1.24% | 51.71 | 52.99 | 33017 | 17323.36 | 0.28% |
| 2025-05-12 | 51.86 | 51.65 | 0.02 | 0.04% | 51.40 | 51.86 | 16442 | 8487.67 | 0.14% |
| 2025-05-09 | 51.93 | 51.63 | -0.12 | -0.23% | 51.61 | 52.18 | 12090 | 6276.98 | 0.10% |
| 2025-05-08 | 51.68 | 51.75 | -0.15 | -0.29% | 51.38 | 52.00 | 12029 | 6226.35 | 0.10% |
| 2025-05-07 | 52.41 | 51.90 | 0.16 | 0.31% | 51.55 | 52.48 | 18594 | 9638.42 | 0.16% |
| 2025-05-06 | 51.40 | 51.74 | 0.69 | 1.35% | 51.01 | 51.98 | 15256 | 7879.28 | 0.13% |
| 2025-04-30 | 51.23 | 51.05 | -0.25 | -0.49% | 50.87 | 51.65 | 16685 | 8534.40 | 0.14% |
| 2025-04-29 | 52.51 | 51.30 | -1.38 | -2.62% | 50.63 | 52.60 | 32721 | 16800.99 | 0.28% |
| 2025-04-28 | 53.16 | 52.68 | -0.70 | -1.31% | 52.40 | 53.39 | 13663 | 7210.76 | 0.12% |
| 2025-04-25 | 53.00 | 53.38 | 0.47 | 0.89% | 52.11 | 53.38 | 18168 | 9581.49 | 0.15% |
| 2025-04-24 | 53.39 | 52.91 | -0.53 | -0.99% | 52.62 | 53.60 | 11445 | 6063.45 | 0.10% |
| 2025-04-23 | 53.76 | 53.44 | -0.26 | -0.48% | 53.31 | 53.96 | 9482 | 5073.71 | 0.08% |
| 2025-04-22 | 53.78 | 53.70 | -0.24 | -0.44% | 53.62 | 54.20 | 9032 | 4865.63 | 0.08% |
| 2025-04-21 | 54.58 | 53.94 | -0.68 | -1.24% | 53.69 | 54.58 | 13390 | 7223.32 | 0.11% |
| 2025-04-18 | 55.10 | 54.62 | -0.88 | -1.59% | 54.30 | 55.10 | 13550 | 7401.64 | 0.11% |
| 2025-04-17 | 54.99 | 55.50 | -0.05 | -0.09% | 54.79 | 55.50 | 16738 | 9223.04 | 0.14% |
| 2025-04-16 | 54.53 | 55.55 | 1.02 | 1.87% | 53.61 | 55.55 | 22534 | 12270.52 | 0.19% |
| 2025-04-15 | 55.07 | 54.53 | -0.66 | -1.20% | 54.18 | 55.07 | 14284 | 7788.45 | 0.12% |
| 2025-04-14 | 55.51 | 55.19 | -0.52 | -0.93% | 54.85 | 55.71 | 25007 | 13795.30 | 0.21% |
| 2025-04-11 | 56.38 | 55.71 | -0.29 | -0.52% | 55.40 | 56.90 | 29496 | 16557.88 | 0.25% |
| 2025-04-10 | 56.15 | 56.00 | 0.42 | 0.76% | 54.61 | 56.15 | 25751 | 14204.43 | 0.22% |
| 2025-04-09 | 53.16 | 55.58 | 1.51 | 2.79% | 52.53 | 55.58 | 27334 | 14782.49 | 0.23% |
| 2025-04-08 | 51.48 | 54.07 | 2.57 | 4.99% | 50.84 | 54.07 | 43015 | 22473.98 | 0.36% |
上证大盘股票行情在线 K线走势图
