中策橡胶 sh.603049
47.71
+0.89%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.55 | 47.83 | 46.91 | 47.71 | +0.89% | 0.73 | 1.75% |
| 2026-05-21 | 47.20 | 48.22 | 47.20 | 47.29 | +0.21% | 1.25 | 3.00% |
| 2026-05-20 | 47.40 | 47.76 | 46.80 | 47.19 | -0.92% | 0.94 | 2.29% |
| 2026-05-19 | 46.93 | 47.75 | 46.77 | 47.63 | +1.71% | 0.97 | 2.33% |
| 2026-05-18 | 47.39 | 47.48 | 46.53 | 46.83 | -1.60% | 0.95 | 2.32% |
| 2026-05-15 | 47.40 | 47.85 | 47.12 | 47.59 | +0.40% | 0.88 | 2.12% |
| 2026-05-14 | 48.46 | 48.56 | 47.31 | 47.40 | -2.33% | 1.26 | 3.01% |
| 2026-05-13 | 48.45 | 48.70 | 48.11 | 48.53 | +0.21% | 0.94 | 2.22% |
| 2026-05-12 | 48.78 | 48.79 | 48.19 | 48.43 | -0.72% | 1.00 | 2.36% |
| 2026-05-11 | 49.13 | 49.16 | 48.50 | 48.78 | -0.71% | 1.34 | 3.14% |
| 2026-05-08 | 48.40 | 49.15 | 48.18 | 49.13 | +1.26% | 1.33 | 3.12% |
| 2026-05-07 | 48.70 | 48.72 | 48.38 | 48.52 | -0.04% | 0.88 | 2.07% |
| 2026-05-06 | 49.00 | 49.21 | 48.31 | 48.54 | -0.82% | 1.31 | 3.09% |
| 2026-04-30 | 49.21 | 49.35 | 48.91 | 48.94 | -0.89% | 1.02 | 2.37% |
| 2026-04-29 | 49.30 | 49.48 | 48.83 | 49.38 | +0.41% | 1.62 | 3.77% |
| 2026-04-28 | 48.08 | 49.66 | 48.03 | 49.18 | +2.05% | 1.85 | 4.34% |
| 2026-04-27 | 48.58 | 48.83 | 48.02 | 48.19 | -1.09% | 1.15 | 2.73% |
| 2026-04-24 | 48.73 | 48.99 | 48.45 | 48.72 | -0.02% | 0.86 | 2.01% |
| 2026-04-23 | 49.05 | 49.17 | 48.54 | 48.73 | -0.98% | 1.02 | 2.39% |
| 2026-04-22 | 49.84 | 49.84 | 49.05 | 49.21 | -1.30% | 1.44 | 3.35% |