合盛硅业

sh603260 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.98

涨跌幅

-2.32%

成交量

14,435,200 股

成交额

471,519,008 元

换手率

1.22%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.41	31.98	33.36	31.97	-2.32%	14,435,200	471,519,008	1.22
2026-10-13	31.20	32.74	33.30	31.12	+2.96%	17,364,800	566,161,216	1.47
2026-10-12	32.45	31.80	32.95	31.80	-3.75%	13,625,700	439,783,232	1.15
2026-10-09	31.81	33.04	33.48	31.40	+5.46%	18,900,700	620,601,344	1.60
2026-10-08	31.49	31.33	31.94	31.16	-0.70%	4,655,600	146,729,424	0.39
2026-09-30	31.20	31.55	31.78	30.87	+1.74%	5,620,900	176,452,624	0.48
2026-09-29	30.65	31.01	31.20	30.65	+0.32%	4,279,900	132,603,888	0.36
2026-09-28	31.90	30.91	31.90	30.68	-2.95%	6,927,900	215,540,496	0.59
2026-09-24	32.88	31.85	32.98	31.75	-3.19%	6,312,500	203,776,704	0.53
2026-09-23	32.78	32.90	33.03	32.52	+0.37%	5,393,200	177,124,192	0.46
2026-09-22	32.85	32.78	33.20	32.70	+0.18%	6,181,300	203,441,616	0.52
2026-09-21	32.75	32.72	33.07	32.40	+0.37%	6,403,200	209,936,224	0.54
2026-09-18	32.19	32.60	32.98	32.19	+1.91%	5,862,500	190,428,944	0.50
2026-09-17	32.52	31.99	32.75	31.93	-2.14%	5,680,700	183,032,624	0.48
2026-09-16	31.75	32.69	32.88	31.30	+2.73%	9,130,200	295,582,432	0.77
2026-09-15	31.91	31.82	32.36	31.76	-0.62%	5,012,600	160,362,208	0.42
2026-09-14	31.95	32.02	32.39	31.79	-0.59%	5,066,300	162,221,424	0.43
2026-09-11	32.83	32.21	32.83	31.61	-2.63%	8,430,000	270,077,856	0.71
2026-09-10	33.51	33.08	33.76	33.00	-2.48%	5,912,900	196,539,952	0.50
2026-09-09	33.57	33.92	34.05	33.14	+0.80%	7,837,100	263,900,704	0.66
2026-09-08	32.80	33.65	33.80	32.74	+2.94%	9,990,200	334,189,440	0.84
2026-09-07	32.80	32.69	33.10	32.63	-0.61%	6,311,800	206,850,144	0.53
2026-09-04	33.51	32.89	33.95	32.74	-1.64%	7,706,600	256,835,664	0.65
2026-09-03	33.79	33.44	33.90	33.14	-0.21%	5,293,000	177,232,512	0.45
2026-09-02	34.30	33.51	34.30	33.50	-2.93%	6,993,200	235,689,232	0.59
2026-09-01	34.70	34.52	34.89	34.50	-0.58%	6,160,700	213,477,216	0.52
2026-08-31	34.53	34.72	34.84	34.20	-1.00%	7,751,600	267,745,040	0.66
2026-08-28	34.85	35.07	35.33	34.58	+0.98%	8,516,600	298,411,552	0.72
2026-08-27	33.60	34.73	34.75	33.32	+2.78%	9,544,000	326,068,064	0.81
2026-08-26	33.51	33.79	34.33	33.47	+1.75%	8,980,500	304,626,432	0.76

需要全历史数据与程序化访问？查看合盛硅业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603260 获取全部历史日线。