合盛硅业 (603260) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	47.84	50.62	2.22	4.59%	46.80	51.16	382689	187010	3.24%
2026-06-18	48.73	48.40	-1.63	-3.26%	48.19	50.34	297167	145134	2.51%
2026-06-17	50.16	50.03	-1.00	-1.96%	48.70	51.93	473258	238399	4.00%
2026-06-16	46.00	51.03	4.64	10.00%	44.23	51.03	515309	246085	4.36%
2026-06-15	43.50	46.39	3.03	6.99%	41.80	47.70	402440	183576	3.40%
2026-06-12	41.00	43.36	1.96	4.73%	40.99	44.87	289874	126054	2.45%
2026-06-11	40.24	41.40	1.55	3.89%	39.93	42.67	269666	110494	2.28%
2026-06-10	38.98	39.85	0.52	1.32%	38.80	40.65	177195	70872	1.50%
2026-06-09	36.45	39.33	3.58	10.01%	35.51	39.33	151481	57198	1.28%
2026-06-08	36.29	35.75	-1.59	-4.26%	35.39	37.76	82358	29926	0.70%
2026-06-05	38.31	37.34	-1.13	-2.94%	37.28	38.75	106423	40421	0.90%
2026-06-04	36.03	38.47	2.02	5.54%	35.62	39.87	180922	69064	1.53%
2026-06-03	36.15	36.45	0.25	0.69%	35.52	37.63	108177	39622	0.92%
2026-06-02	37.51	36.20	-1.55	-4.11%	35.85	37.64	94048	34196	0.80%
2026-06-01	37.70	37.75	-0.32	-0.84%	37.30	38.22	74002	27905	0.63%
2026-05-29	39.78	38.07	-1.95	-4.87%	37.87	39.88	122192	47004	1.03%
2026-05-28	40.05	40.02	-0.08	-0.20%	38.81	40.55	90508	35963	0.77%
2026-05-27	40.21	40.10	-0.53	-1.30%	39.74	41.43	81920	33065	0.69%
2026-05-26	39.50	40.63	0.82	2.06%	38.90	41.80	112243	45161	0.95%
2026-05-25	40.65	39.81	-0.84	-2.07%	39.48	40.80	72623	29000	0.61%
2026-05-22	39.99	40.65	0.84	2.11%	39.48	40.88	85193	34373	0.72%
2026-05-21	42.20	39.81	-2.39	-5.66%	39.69	42.63	103535	42529	0.88%
2026-05-20	41.41	42.20	0.79	1.91%	41.00	42.88	90216	37977	0.76%
2026-05-19	41.53	41.41	-0.05	-0.12%	40.42	41.79	76815	31486	0.65%
2026-05-18	41.90	41.46	-1.03	-2.42%	41.07	42.21	69737	28999	0.59%
2026-05-15	43.86	42.49	-1.37	-3.12%	42.10	44.20	104619	44605	0.88%
2026-05-14	43.24	43.86	0.65	1.50%	43.15	44.58	132233	58026	1.12%
2026-05-13	42.10	43.21	-1.29	-2.90%	41.88	43.40	143004	61013	1.21%
2026-05-12	45.25	44.50	-0.87	-1.92%	44.22	45.50	75337	33623	0.64%
2026-05-11	44.80	45.37	0.34	0.76%	44.63	45.75	88112	39937	0.75%
2026-05-08	45.00	45.03	-0.38	-0.84%	44.56	45.65	85846	38639	0.73%
2026-05-07	46.00	45.41	-0.29	-0.63%	45.17	46.77	101649	46538	0.86%
2026-05-06	44.57	45.70	1.10	2.47%	44.20	45.75	103803	46784	0.88%
2026-04-30	44.75	44.60	-0.85	-1.87%	44.32	45.75	119469	53672	1.01%
2026-04-29	43.70	45.45	1.94	4.46%	43.28	45.65	118195	52962	1.00%
2026-04-28	44.02	43.51	-0.75	-1.69%	43.22	44.59	69237	30373	0.59%
2026-04-27	44.82	44.26	-0.53	-1.18%	44.10	44.82	64807	28719	0.55%
2026-04-24	44.60	44.79	-0.29	-0.64%	44.38	45.43	71899	32221	0.61%
2026-04-23	45.30	45.08	-0.11	-0.24%	44.51	45.83	85797	38696	0.73%
2026-04-22	44.71	45.19	0.06	0.13%	44.71	45.65	79806	36048	0.68%
2026-04-21	45.59	45.13	0.04	0.09%	44.85	46.04	97560	44238	0.83%
2026-04-20	43.70	45.09	1.28	2.92%	43.50	45.88	125062	56151	1.06%
2026-04-17	43.11	43.81	-0.11	-0.25%	43.03	44.69	94967	41724	0.80%
2026-04-16	43.79	43.92	0.18	0.41%	43.38	44.08	58823	25801	0.50%
2026-04-15	44.73	43.74	-0.96	-2.15%	43.55	45.09	94715	41863	0.80%
2026-04-14	43.52	44.70	0.22	0.49%	43.33	44.78	127912	56510	1.08%
2026-04-13	42.00	44.48	1.92	4.51%	41.94	45.77	190187	83433	1.61%
2026-04-10	42.31	42.56	0.44	1.04%	42.20	43.18	82243	35098	0.70%
2026-04-09	42.80	42.12	-1.30	-2.99%	42.01	43.00	98134	41565	0.83%
2026-04-08	44.00	43.42	0.40	0.93%	42.83	44.00	166343	71970	1.41%
2026-04-07	40.00	43.02	3.91	10.00%	40.00	43.02	124584	52500	1.05%
2026-04-03	39.74	39.11	-0.63	-1.59%	38.41	39.90	74080	28806	0.63%
2026-04-02	40.71	39.74	-1.25	-3.05%	39.40	40.90	61689	24724	0.52%
2026-04-01	41.09	40.99	0.53	1.31%	40.46	41.16	42676	17436	0.36%
2026-03-31	41.54	40.46	-1.07	-2.58%	40.25	41.86	55057	22585	0.47%
2026-03-30	41.60	41.53	-0.61	-1.45%	40.97	42.20	45910	19032	0.39%
2026-03-27	40.34	42.14	1.15	2.81%	40.17	42.26	65798	27338	0.56%
2026-03-26	42.01	40.99	-1.39	-3.28%	40.91	42.22	90382	37535	0.76%
2026-03-25	42.41	42.38	0.05	0.12%	41.99	43.16	83581	35523	0.71%
2026-03-24	42.83	42.33	0.08	0.19%	40.84	43.01	78976	33006	0.67%
2026-03-23	43.99	42.25	-2.35	-5.27%	42.03	44.12	106841	45901	0.90%
2026-03-20	45.75	44.60	-1.14	-2.49%	44.60	46.20	85230	38482	0.72%
2026-03-19	47.39	45.74	-2.13	-4.45%	45.50	47.47	100863	46645	0.85%
2026-03-18	48.14	47.87	-0.27	-0.56%	47.19	48.32	51623	24567	0.44%
2026-03-17	49.26	48.14	-1.34	-2.71%	48.13	49.86	73153	35702	0.62%
2026-03-16	49.05	49.48	0.45	0.92%	48.99	49.96	83011	41086	0.70%