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
2026-08-21	34.98	35.19	0.13	0.37%	34.53	35.45	60994	21400	0.52%
2026-08-20	35.66	35.06	-0.35	-0.99%	34.90	35.93	65497	23095	0.55%
2026-08-19	35.70	35.41	-0.74	-2.05%	35.02	36.70	109225	39030	0.92%
2026-08-18	36.32	36.15	-0.35	-0.96%	36.03	37.19	101050	36819	0.85%
2026-08-17	35.45	36.50	1.02	2.87%	35.40	36.63	116585	42327	0.99%
2026-08-14	34.98	35.48	0.46	1.31%	34.80	35.70	82532	29088	0.70%
2026-08-13	35.71	35.02	-0.88	-2.45%	35.02	36.25	97245	34557	0.82%
2026-08-12	35.31	35.90	0.37	1.04%	35.23	36.00	93667	33475	0.79%
2026-08-11	35.54	35.53	0.00	0.00%	35.22	35.85	76167	27107	0.64%
2026-08-10	35.60	35.53	-0.07	-0.20%	35.20	35.96	92128	32702	0.78%
2026-08-07	35.31	35.60	0.49	1.40%	35.26	36.18	135095	48149	1.14%
2026-08-06	35.19	35.11	-0.10	-0.28%	34.74	35.76	125597	44208	1.06%
2026-08-05	34.89	35.21	0.02	0.06%	34.80	35.59	121601	42772	1.03%
2026-08-04	35.15	35.19	0.04	0.11%	34.58	35.37	120174	42180	1.02%
2026-08-03	33.58	35.15	1.61	4.80%	33.57	35.35	152453	52819	1.29%
2026-07-31	33.90	33.54	0.25	0.75%	33.38	34.19	109182	36814	0.92%
2026-07-30	32.92	33.29	0.27	0.82%	32.75	33.58	104028	34608	0.88%
2026-07-29	32.18	33.02	0.81	2.51%	31.65	33.34	122117	39741	1.03%
2026-07-28	32.49	32.21	-0.68	-2.07%	32.05	32.92	77979	25236	0.66%
2026-07-27	32.25	32.89	0.76	2.37%	32.10	32.90	76887	25027	0.65%
2026-07-24	33.12	32.13	-1.60	-4.74%	32.10	33.32	92681	30296	0.78%
2026-07-23	32.63	33.73	1.10	3.37%	32.43	33.77	113355	37615	0.96%
2026-07-22	32.64	32.63	-0.67	-2.01%	32.46	33.27	100747	33066	0.85%
2026-07-21	32.30	33.30	1.11	3.45%	31.66	33.54	163319	53417	1.38%
2026-07-20	34.70	32.19	-2.22	-6.45%	31.60	34.95	183938	60552	1.56%
2026-07-17	35.85	34.41	-1.54	-4.28%	34.28	36.21	168355	59285	1.42%
2026-07-16	37.50	35.95	-1.89	-4.99%	35.87	37.71	163105	59785	1.38%
2026-07-15	38.00	37.84	0.34	0.91%	37.63	39.90	199918	77335	1.69%
2026-07-14	37.37	37.50	-0.05	-0.13%	36.52	37.78	131861	49092	1.12%
2026-07-13	40.58	37.55	-3.23	-7.92%	37.30	40.63	204994	79113	1.73%
2026-07-10	42.78	40.78	-2.65	-6.10%	40.74	44.75	250948	106981	2.12%
2026-07-09	41.40	43.43	1.83	4.40%	40.95	44.54	240528	102588	2.03%
2026-07-08	43.56	41.60	-2.03	-4.65%	41.60	44.80	198804	85034	1.68%
2026-07-07	43.34	43.63	0.19	0.44%	42.60	46.73	270780	120967	2.29%
2026-07-06	45.20	43.44	-2.13	-4.67%	43.42	46.77	221728	98738	1.88%
2026-07-03	48.97	45.57	-3.40	-6.94%	45.10	49.37	325683	150722	2.75%
2026-07-02	47.00	48.97	1.78	3.77%	45.30	50.88	349575	171641	2.96%
2026-07-01	48.26	47.19	-1.07	-2.22%	46.89	49.50	255302	122732	2.16%
2026-06-30	45.79	48.26	2.81	6.18%	45.51	48.97	269271	129123	2.28%
2026-06-29	47.70	45.45	-2.15	-4.52%	44.85	48.91	300249	139787	2.54%
2026-06-26	50.20	47.60	-2.06	-4.15%	46.05	50.38	326909	157318	2.77%
2026-06-25	48.00	49.66	1.10	2.27%	47.37	50.92	307054	150487	2.60%
2026-06-24	47.50	48.56	0.28	0.58%	47.17	49.50	257712	124361	2.18%
2026-06-23	49.85	48.28	-2.34	-4.62%	45.88	49.86	331070	157668	2.80%
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%