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
2025-04-03	53.65	54.09	-0.04	-0.07%	53.35	54.30	15395	8304	0.13%
2025-04-02	55.26	54.13	-1.09	-1.97%	53.36	55.35	37211	20173	0.31%
2025-04-01	54.60	55.22	0.36	0.66%	54.14	55.35	13400	7346	0.11%
2025-03-31	54.79	54.86	-0.38	-0.69%	53.96	55.07	22330	12177	0.19%
2025-03-28	56.01	55.24	-0.51	-0.91%	54.91	56.75	29451	16421	0.25%
2025-03-27	55.51	55.75	0.09	0.16%	54.79	56.09	24213	13419	0.20%
2025-03-26	55.34	55.66	0.02	0.04%	55.25	56.29	24563	13701	0.21%
2025-03-25	54.75	55.64	0.84	1.53%	54.46	55.78	18681	10308	0.16%
2025-03-24	55.05	54.80	-0.40	-0.72%	53.71	55.44	29190	15909	0.25%
2025-03-21	55.81	55.20	-0.96	-1.71%	55.01	56.45	25241	14039	0.21%
2025-03-20	55.63	56.16	0.41	0.74%	55.13	56.40	23552	13168	0.20%
2025-03-19	55.33	55.75	0.35	0.63%	54.70	57.30	41342	23071	0.35%
2025-03-18	55.60	55.40	-0.32	-0.57%	55.20	56.48	26549	14840	0.22%
2025-03-17	55.59	55.72	0.27	0.49%	55.32	56.06	15770	8776	0.13%
2025-03-14	54.90	55.45	0.46	0.84%	54.43	55.55	17029	9411	0.14%
2025-03-13	55.00	54.99	-0.16	-0.29%	54.58	55.70	15647	8623	0.13%
2025-03-12	55.30	55.15	-0.15	-0.27%	54.63	56.45	29123	16171	0.25%
2025-03-11	54.28	55.30	0.30	0.55%	54.03	55.30	18950	10347	0.16%
2025-03-10	54.32	55.00	0.56	1.03%	53.88	55.10	20697	11264	0.18%
2025-03-07	54.28	54.44	0.16	0.29%	54.05	55.33	16153	8843	0.14%
2025-03-06	54.00	54.28	0.55	1.02%	53.59	55.00	18173	9876	0.15%
2025-03-05	53.88	53.73	-0.41	-0.76%	52.78	53.96	31279	16734	0.26%
2025-03-04	54.27	54.14	-0.49	-0.90%	53.15	54.56	27659	14840	0.23%
2025-03-03	54.24	54.63	0.70	1.30%	54.00	55.39	19404	10642	0.16%
2025-02-28	55.06	53.93	-1.26	-2.28%	53.73	55.67	19506	10653	0.16%
2025-02-27	55.30	55.19	-0.36	-0.65%	54.53	55.50	17832	9799	0.15%
2025-02-26	55.16	55.55	0.53	0.96%	54.41	55.58	30323	16700	0.26%
2025-02-25	54.61	55.02	0.41	0.75%	54.26	55.35	25971	14244	0.22%
2025-02-24	55.33	54.61	-0.72	-1.30%	54.31	55.66	23438	12851	0.20%
2025-02-21	55.80	55.33	-0.55	-0.98%	54.58	55.98	30836	17014	0.26%
2025-02-20	53.45	55.88	2.16	4.02%	53.16	56.69	42821	23658	0.36%
2025-02-19	53.38	53.72	0.34	0.64%	53.11	53.99	12936	6939	0.11%
2025-02-18	54.00	53.38	-0.37	-0.69%	53.20	54.61	17755	9571	0.15%
2025-02-17	55.10	53.75	-1.35	-2.45%	53.70	55.10	20333	11013	0.17%
2025-02-14	55.20	55.10	-0.10	-0.18%	55.06	56.39	14538	8082	0.12%
2025-02-13	56.48	55.20	-1.61	-2.83%	55.20	56.99	20347	11356	0.17%
2025-02-12	55.65	56.81	1.46	2.64%	55.30	57.15	26929	15245	0.23%
2025-02-11	53.90	55.35	1.75	3.26%	53.43	56.60	37264	20466	0.32%
2025-02-10	53.00	53.60	0.60	1.13%	52.72	53.83	19751	10552	0.17%
2025-02-07	52.00	53.00	1.12	2.16%	51.67	53.40	23473	12374	0.20%
2025-02-06	51.00	51.88	0.76	1.49%	50.88	51.97	15440	7954	0.13%
2025-02-05	51.94	51.12	-0.82	-1.58%	50.86	52.25	17430	8941	0.15%
2025-01-27	52.88	51.94	0.07	0.13%	51.69	52.88	10709	5579	0.09%
2025-01-24	51.41	51.87	0.27	0.52%	51.41	52.36	11712	6093	0.10%
2025-01-23	52.17	51.60	-0.36	-0.69%	51.59	52.80	12848	6695	0.11%
2025-01-22	52.01	51.96	-0.57	-1.09%	51.57	52.56	11699	6067	0.10%
2025-01-21	54.00	52.53	-0.43	-0.81%	52.15	54.00	12810	6753	0.11%
2025-01-20	53.45	52.96	-0.14	-0.26%	52.94	54.55	19298	10373	0.16%
2025-01-17	52.08	53.10	0.81	1.55%	51.80	53.43	19056	10059	0.16%
2025-01-16	52.10	52.29	-0.11	-0.21%	51.80	53.48	19216	10116	0.16%
2025-01-15	53.35	52.40	-0.16	-0.30%	51.61	53.35	20823	10864	0.18%
2025-01-14	51.15	52.56	1.41	2.76%	50.70	53.25	32061	16691	0.27%
2025-01-13	50.13	51.15	0.28	0.55%	50.13	51.80	17025	8709	0.14%
2025-01-10	51.55	50.87	-0.68	-1.32%	50.81	52.20	13522	6945	0.11%
2025-01-09	51.50	51.55	-0.25	-0.48%	51.40	52.60	13580	7054	0.11%
2025-01-08	52.14	51.80	-0.67	-1.28%	51.04	52.45	21077	10896	0.18%
2025-01-07	53.35	52.47	-0.87	-1.63%	52.00	53.55	19928	10473	0.17%
2025-01-06	53.70	53.34	-0.49	-0.91%	52.85	54.40	25166	13501	0.21%
2025-01-03	55.77	53.83	-0.93	-1.70%	53.77	55.77	29240	15989	0.25%
2025-01-02	55.44	54.76	-0.80	-1.44%	54.33	55.94	38041	20938	0.32%
2024-12-31	56.01	55.56	-0.45	-0.80%	55.08	56.32	26697	14882	0.23%
2024-12-30	56.98	56.01	-0.35	-0.62%	55.60	57.15	25641	14436	0.22%
2024-12-27	57.22	56.36	-0.81	-1.42%	56.32	57.75	27194	15506	0.23%
2024-12-26	57.55	57.17	-0.50	-0.87%	56.10	57.88	30642	17440	0.26%