合盛硅业（603260）历史行情

以下为合盛硅业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	29.990	30.120	30.350	29.490	-0.040	-0.133%	8.09万	0.00亿	0.000%
2026-10-19	31.300	30.160	31.480	30.000	-1.580	-4.978%	12.96万	0.00亿	0.000%
2026-10-16	31.530	31.740	32.430	31.080	0.490	1.568%	9.24万	0.00亿	0.000%
2026-10-15	31.160	31.250	32.200	30.700	-0.730	-2.283%	10.49万	0.00亿	0.000%
2026-10-14	32.410	31.980	33.360	31.970	-0.760	-2.321%	14.44万	0.00亿	0.000%
2026-10-13	31.200	32.740	33.300	31.120	0.940	2.956%	17.36万	0.00亿	0.000%
2026-10-12	32.450	31.800	32.950	31.800	-1.240	-3.753%	13.63万	0.00亿	0.000%
2026-10-09	31.810	33.040	33.480	31.400	1.710	5.458%	18.90万	0.00亿	0.000%
2026-10-08	31.490	31.330	31.940	31.160	-0.220	-0.697%	4.66万	0.00亿	0.000%
2026-10-07	31.200	31.550	31.780	30.870	0.540	1.741%	562.10万	1.76亿	0.475%
2026-10-06	31.200	31.550	31.780	30.870	0.540	1.741%	562.10万	1.76亿	0.475%
2026-10-05	31.200	31.550	31.780	30.870	0.540	1.741%	562.10万	1.76亿	0.475%
2026-10-02	31.200	31.550	31.780	30.870	0.540	1.741%	562.10万	1.76亿	0.475%
2026-10-01	31.200	31.550	31.780	30.870	0.540	1.741%	562.10万	1.76亿	0.475%
2026-09-30	31.200	31.550	31.780	30.870	0.540	1.741%	5.62万	0.00亿	0.000%
2026-09-29	30.650	31.010	31.200	30.650	0.100	0.324%	4.28万	0.00亿	0.000%
2026-09-28	31.900	30.910	31.900	30.680	-0.940	-2.951%	6.93万	0.00亿	0.000%
2026-09-27	32.880	31.850	32.980	31.750	-1.050	-3.191%	631.26万	2.04亿	0.534%
2026-09-24	32.880	31.850	32.980	31.750	-1.050	-3.191%	6.31万	0.00亿	0.000%
2026-09-23	32.780	32.900	33.030	32.520	0.120	0.366%	5.39万	0.00亿	0.000%
2026-09-22	32.850	32.780	33.200	32.700	0.060	0.183%	6.18万	0.00亿	0.000%
2026-09-21	32.750	32.720	33.070	32.400	0.120	0.368%	6.40万	0.00亿	0.000%
2026-09-18	32.190	32.600	32.980	32.190	0.610	1.907%	5.86万	0.00亿	0.000%
2026-09-17	32.520	31.990	32.750	31.930	-0.700	-2.141%	5.68万	0.00亿	0.000%
2026-09-16	31.750	32.690	32.880	31.300	0.870	2.734%	9.13万	0.00亿	0.000%
2026-09-15	31.910	31.820	32.360	31.760	-0.200	-0.625%	5.01万	0.00亿	0.000%
2026-09-14	31.950	32.020	32.390	31.790	-0.190	-0.590%	5.07万	0.00亿	0.000%
2026-09-11	32.830	32.210	32.830	31.610	-0.870	-2.630%	8.43万	0.00亿	0.000%
2026-09-10	33.510	33.080	33.760	33.000	-0.840	-2.476%	5.91万	0.00亿	0.000%
2026-09-09	33.570	33.920	34.050	33.140	0.270	0.802%	7.84万	0.00亿	0.000%
2026-09-08	32.800	33.650	33.800	32.740	0.960	2.937%	9.99万	0.00亿	0.000%
2026-09-07	32.800	32.690	33.100	32.630	-0.200	-0.608%	6.31万	0.00亿	0.000%
2026-09-04	33.510	32.890	33.950	32.740	-0.550	-1.645%	7.71万	0.00亿	0.000%
2026-09-03	33.790	33.440	33.900	33.140	-0.070	-0.209%	5.29万	0.00亿	0.000%
2026-09-02	34.300	33.510	34.300	33.500	-1.010	-2.926%	6.99万	0.00亿	0.000%
2026-09-01	34.700	34.520	34.890	34.500	-0.200	-0.576%	6.16万	0.00亿	0.000%
2026-08-31	34.530	34.720	34.840	34.200	-0.350	-0.998%	7.75万	0.00亿	0.000%
2026-08-28	34.850	35.070	35.330	34.580	0.340	0.979%	8.52万	0.00亿	0.000%
2026-08-27	33.600	34.730	34.750	33.320	0.940	2.782%	9.54万	0.00亿	0.000%
2026-08-26	33.510	33.790	34.330	33.470	0.580	1.746%	8.98万	0.00亿	0.000%
2026-08-25	33.400	33.210	33.490	32.810	-0.420	-1.249%	9.66万	0.00亿	0.000%
2026-08-24	35.110	33.630	35.260	33.400	-1.560	-4.433%	11.65万	0.00亿	0.000%
2026-08-21	34.980	35.190	35.450	34.530	0.130	0.371%	6.10万	0.00亿	0.000%
2026-08-20	35.660	35.060	35.930	34.900	-0.350	-0.988%	6.55万	0.00亿	0.000%
2026-08-19	35.700	35.410	36.700	35.020	-0.740	-2.047%	10.92万	0.00亿	0.000%
2026-08-18	36.320	36.150	37.190	36.030	-0.350	-0.959%	10.11万	0.00亿	0.000%
2026-08-17	35.450	36.500	36.630	35.400	1.020	2.875%	11.66万	0.00亿	0.000%
2026-08-14	34.980	35.480	35.700	34.800	0.460	1.314%	8.25万	0.00亿	0.000%
2026-08-13	35.710	35.020	36.250	35.020	-0.880	-2.451%	9.72万	0.00亿	0.000%
2026-08-12	35.310	35.900	36.000	35.230	0.370	1.041%	9.37万	0.00亿	0.000%
2026-08-11	35.540	35.530	35.850	35.220	0.000	0.000%	7.62万	0.00亿	0.000%
2026-08-10	35.600	35.530	35.960	35.200	-0.070	-0.197%	9.21万	0.00亿	0.000%
2026-08-07	35.310	35.600	36.180	35.260	0.490	1.396%	13.51万	0.00亿	0.000%
2026-08-06	35.190	35.110	35.760	34.740	-0.100	-0.284%	12.56万	0.00亿	0.000%
2026-08-05	34.890	35.210	35.590	34.800	0.020	0.057%	12.16万	0.00亿	0.000%
2026-08-04	35.150	35.190	35.370	34.580	0.040	0.114%	12.02万	0.00亿	0.000%
2026-08-03	33.580	35.150	35.350	33.570	1.610	4.800%	15.25万	0.00亿	0.000%
2026-07-31	33.900	33.540	34.190	33.380	0.250	0.751%	10.92万	0.00亿	0.000%
2026-07-30	32.920	33.290	33.580	32.750	0.270	0.818%	10.40万	0.00亿	0.000%
2026-07-29	32.180	33.020	33.340	31.650	0.810	2.515%	12.21万	0.00亿	0.000%
2026-07-28	32.490	32.210	32.920	32.050	-0.680	-2.067%	7.80万	0.00亿	0.000%
2026-07-27	32.250	32.890	32.900	32.100	0.760	2.365%	7.69万	0.00亿	0.000%
2026-07-24	33.120	32.130	33.320	32.100	-1.600	-4.744%	9.27万	0.00亿	0.000%
2026-07-23	32.630	33.730	33.770	32.430	1.100	3.371%	11.34万	0.00亿	0.000%
2026-07-22	32.640	32.630	33.270	32.460	-0.670	-2.012%	10.07万	0.00亿	0.000%
2026-07-21	32.300	33.300	33.540	31.660	1.110	3.448%	16.33万	0.00亿	0.000%
2026-07-20	34.700	32.190	34.950	31.600	-2.220	-6.452%	18.39万	0.00亿	0.000%
2026-07-17	35.850	34.410	36.210	34.280	-1.540	-4.284%	16.84万	0.00亿	0.000%
2026-07-16	37.500	35.950	37.710	35.870	-1.890	-4.995%	16.31万	0.00亿	0.000%
2026-07-15	38.000	37.840	39.900	37.630	0.340	0.907%	19.99万	0.00亿	0.000%
2026-07-14	37.370	37.500	37.780	36.520	-0.050	-0.133%	13.19万	0.00亿	0.000%
2026-07-13	40.580	37.550	40.630	37.300	-3.230	-7.921%	20.50万	0.00亿	0.000%
2026-07-10	42.780	40.780	44.750	40.740	-2.650	-6.102%	25.09万	0.00亿	0.000%
2026-07-09	41.400	43.430	44.540	40.950	1.830	4.399%	24.05万	0.00亿	0.000%
2026-07-08	43.560	41.600	44.800	41.600	-2.030	-4.653%	19.88万	0.00亿	0.000%
2026-07-07	43.340	43.630	46.730	42.600	0.190	0.437%	27.08万	0.00亿	0.000%
2026-07-06	45.200	43.440	46.770	43.420	-2.130	-4.674%	22.17万	0.00亿	0.000%
2026-07-03	48.970	45.570	49.370	45.100	-3.400	-6.943%	32.57万	0.00亿	0.000%
2026-07-02	47.000	48.970	50.880	45.300	1.780	3.772%	34.96万	0.00亿	0.000%
2026-07-01	48.260	47.190	49.500	46.890	-1.070	-2.217%	25.53万	0.00亿	0.000%
2026-06-30	45.790	48.260	48.970	45.510	2.810	6.183%	26.93万	0.00亿	0.000%
2026-06-29	47.700	45.450	48.910	44.850	-2.150	-4.517%	30.02万	0.00亿	0.000%
2026-06-26	50.200	47.600	50.380	46.050	-2.060	-4.148%	32.69万	0.00亿	0.000%
2026-06-25	48.000	49.660	50.920	47.370	1.100	2.265%	30.71万	0.00亿	0.000%
2026-06-24	47.500	48.560	49.500	47.170	0.280	0.580%	25.77万	0.00亿	0.000%
2026-06-23	49.850	48.280	49.860	45.880	-2.340	-4.623%	33.11万	0.00亿	0.000%
2026-06-22	47.840	50.620	51.160	46.800	2.220	4.587%	38.27万	0.00亿	0.000%
2026-06-18	48.730	48.400	50.340	48.190	-1.630	-3.258%	29.72万	0.00亿	0.000%
2026-06-17	50.160	50.030	51.930	48.700	-1.000	-1.960%	47.33万	0.00亿	0.000%
2026-06-16	46.000	51.030	51.030	44.230	4.640	10.002%	51.53万	0.00亿	0.000%
2026-06-15	43.500	46.390	47.700	41.800	3.030	6.988%	40.24万	0.00亿	0.000%
2026-06-12	41.000	43.360	44.870	40.990	1.960	4.734%	28.99万	0.00亿	0.000%
2026-06-11	40.240	41.400	42.670	39.930	1.550	3.890%	26.97万	0.00亿	0.000%
2026-06-10	38.980	39.850	40.650	38.800	0.520	1.322%	17.72万	0.00亿	0.000%
2026-06-09	36.450	39.330	39.330	35.510	3.580	10.014%	15.15万	0.00亿	0.000%
2026-06-08	36.290	35.750	37.760	35.390	-1.590	-4.258%	8.24万	0.00亿	0.000%
2026-06-05	38.310	37.340	38.750	37.280	-1.130	-2.937%	10.64万	0.00亿	0.000%
2026-06-04	36.030	38.470	39.870	35.620	2.020	5.542%	18.09万	0.00亿	0.000%
2026-06-03	36.150	36.450	37.630	35.520	0.250	0.691%	10.82万	0.00亿	0.000%
2026-06-02	37.510	36.200	37.640	35.850	-1.550	-4.106%	9.40万	0.00亿	0.000%
2026-06-01	37.700	37.750	38.220	37.300	-0.320	-0.841%	7.40万	0.00亿	0.000%
2026-05-29	39.780	38.070	39.880	37.870	-1.950	-4.873%	12.22万	0.00亿	0.000%
2026-05-28	40.050	40.020	40.550	38.810	-0.080	-0.200%	9.05万	0.00亿	0.000%
2026-05-27	40.210	40.100	41.430	39.740	-0.530	-1.304%	8.19万	0.00亿	0.000%
2026-05-26	39.500	40.630	41.800	38.900	0.820	2.060%	11.22万	0.00亿	0.000%
2026-05-25	40.650	39.810	40.800	39.480	-0.840	-2.066%	7.26万	0.00亿	0.000%
2026-05-22	39.990	40.650	40.880	39.480	0.840	2.110%	8.52万	0.00亿	0.000%
2026-05-21	42.200	39.810	42.630	39.690	-2.390	-5.664%	10.35万	0.00亿	0.000%
2026-05-20	41.410	42.200	42.880	41.000	0.790	1.908%	9.02万	0.00亿	0.000%
2026-05-19	41.530	41.410	41.790	40.420	-0.050	-0.121%	7.68万	0.00亿	0.000%
2026-05-18	41.900	41.460	42.210	41.070	-1.030	-2.424%	6.97万	0.00亿	0.000%
2026-05-15	43.860	42.490	44.200	42.100	-1.370	-3.124%	10.46万	0.00亿	0.000%
2026-05-14	43.240	43.860	44.580	43.150	0.650	1.504%	13.22万	0.00亿	0.000%
2026-05-13	42.100	43.210	43.400	41.880	-1.290	-2.899%	14.30万	0.00亿	0.000%
2026-05-12	45.250	44.500	45.500	44.220	-0.870	-1.918%	7.53万	0.00亿	0.000%
2026-05-11	44.800	45.370	45.750	44.630	0.340	0.755%	8.81万	0.00亿	0.000%
2026-05-08	45.000	45.030	45.650	44.560	-0.380	-0.837%	8.58万	0.00亿	0.000%
2026-05-07	46.000	45.410	46.770	45.170	-0.290	-0.635%	10.16万	0.00亿	0.000%
2026-05-06	44.570	45.700	45.750	44.200	1.100	2.466%	10.38万	0.00亿	0.000%
2026-04-30	44.750	44.600	45.750	44.320	-0.850	-1.870%	11.95万	0.00亿	0.000%
2026-04-29	43.700	45.450	45.650	43.280	1.940	4.459%	11.82万	0.00亿	0.000%
2026-04-28	44.020	43.510	44.590	43.220	-0.750	-1.695%	6.92万	0.00亿	0.000%
2026-04-27	44.820	44.260	44.820	44.100	-0.530	-1.183%	6.48万	0.00亿	0.000%
2026-04-24	44.600	44.790	45.430	44.380	-0.290	-0.643%	7.19万	0.00亿	0.000%
2026-04-23	45.300	45.080	45.830	44.510	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-22	44.710	45.190	45.650	44.710	0.000	0.000%	7.98万	0.00亿	0.000%
2026-04-21	45.590	45.130	46.040	44.850	0.040	0.089%	9.76万	0.00亿	0.000%
2026-04-20	43.700	45.090	45.880	43.500	0.000	0.000%	12.51万	0.00亿	0.000%
2026-04-17	43.110	43.810	44.690	43.030	0.000	0.000%	9.50万	0.00亿	0.000%
2026-04-16	43.790	43.920	44.080	43.380	0.180	0.410%	5.88万	2.58亿	0.500%
2026-04-15	44.730	43.740	45.090	43.550	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-14	43.520	44.700	44.780	43.330	0.220	0.495%	12.79万	0.00亿	0.000%
2026-04-13	42.000	44.480	45.770	41.940	0.000	0.000%	19.02万	0.00亿	0.000%
2026-04-10	42.310	42.560	43.180	42.200	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-09	42.800	42.120	43.000	42.010	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-08	44.000	43.420	44.000	42.830	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-07	40.000	43.020	43.020	40.000	0.000	0.000%	12.46万	0.00亿	0.000%
2026-04-03	39.740	39.110	39.900	38.410	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-02	40.710	39.740	40.900	39.400	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-01	41.090	40.990	41.160	40.460	0.000	0.000%	4.27万	0.00亿	0.000%