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
2026-05-06	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%
2026-03-13	48.98	49.03	0.18	0.37%	48.86	50.37	101425	50335	0.86%
2026-03-12	48.66	48.85	0.05	0.10%	48.08	49.28	70528	34332	0.60%
2026-03-11	47.91	48.80	0.81	1.69%	47.51	49.17	88578	42933	0.75%
2026-03-10	48.32	47.99	0.17	0.36%	47.57	48.50	74805	35891	0.63%
2026-03-09	48.10	47.82	-0.94	-1.93%	47.16	48.23	90304	43042	0.76%
2026-03-06	47.78	48.76	0.73	1.52%	47.24	48.77	72245	34843	0.61%
2026-03-05	49.00	48.03	-0.17	-0.35%	47.87	49.20	79064	38230	0.67%
2026-03-04	48.01	48.20	-0.77	-1.57%	47.91	49.26	86558	41856	0.73%
2026-03-03	50.69	48.97	-1.72	-3.39%	48.81	51.10	111999	55593	0.95%
2026-03-02	51.00	50.69	-0.61	-1.19%	49.87	51.55	102693	52004	0.87%
2026-02-27	50.80	51.30	0.10	0.20%	50.60	51.96	92209	47247	0.78%
2026-02-26	51.99	51.20	-1.37	-2.61%	51.00	52.21	116895	60224	0.99%
2026-02-25	50.50	52.57	2.47	4.93%	50.42	53.58	206666	108295	1.75%
2026-02-24	48.46	50.10	2.12	4.42%	48.46	50.77	117587	58531	0.99%
2026-02-13	48.72	47.98	-0.84	-1.72%	47.95	48.82	60199	29062	0.51%
2026-02-12	49.40	48.82	-0.58	-1.17%	48.80	49.60	54025	26512	0.46%
2026-02-11	49.33	49.40	-0.10	-0.20%	49.31	49.97	40429	20052	0.34%
2026-02-10	49.80	49.50	-0.40	-0.80%	49.37	50.11	48530	24046	0.41%
2026-02-09	49.73	49.90	1.02	2.09%	49.45	50.55	67533	33805	0.57%
2026-02-06	48.00	48.88	0.31	0.64%	47.80	49.50	50506	24667	0.43%
2026-02-05	49.70	48.57	-1.36	-2.72%	48.27	49.89	72903	35661	0.62%
2026-02-04	49.00	49.93	0.92	1.88%	48.69	50.10	90077	44561	0.76%
2026-02-03	47.55	49.01	1.73	3.66%	47.55	49.24	98904	48071	0.84%
2026-02-02	47.11	47.28	-2.42	-4.87%	47.11	48.63	124485	59603	1.05%
2026-01-30	53.24	49.70	-3.20	-6.05%	49.00	53.24	205692	103274	1.74%
2026-01-29	53.88	52.90	-0.96	-1.78%	52.60	53.95	124183	66102	1.05%
2026-01-28	52.80	53.86	1.06	2.01%	52.32	54.38	152526	81536	1.29%
2026-01-27	53.02	52.80	-0.54	-1.01%	51.62	53.60	124792	65552	1.06%
2026-01-26	53.95	53.34	-0.58	-1.08%	53.02	54.89	136023	73035	1.15%