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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.57 | 45.73 | 45.25 | 45.50 | +0.04% | 1.69 | 4.37% |
| 2025-08-18 | 45.31 | 45.56 | 45.29 | 45.48 | +0.73% | 2.10 | 5.45% |
| 2025-08-15 | 44.64 | 45.19 | 44.60 | 45.15 | +1.14% | 1.31 | 3.44% |
| 2025-08-14 | 45.35 | 45.35 | 44.64 | 44.64 | -1.37% | 1.81 | 4.73% |
| 2025-08-13 | 45.35 | 45.36 | 45.20 | 45.26 | +0.02% | 1.17 | 3.04% |
| 2025-08-12 | 45.21 | 45.48 | 45.21 | 45.25 | -0.11% | 1.15 | 2.99% |
| 2025-08-11 | 45.10 | 45.35 | 45.02 | 45.30 | +0.44% | 0.95 | 2.46% |
| 2025-08-08 | 45.31 | 45.32 | 44.99 | 45.10 | -0.46% | 1.09 | 2.84% |
| 2025-08-07 | 45.33 | 45.46 | 45.17 | 45.31 | -0.15% | 1.19 | 3.10% |
| 2025-08-06 | 45.35 | 45.43 | 45.20 | 45.38 | +0.07% | 0.84 | 2.17% |
| 2025-08-05 | 45.07 | 45.42 | 45.07 | 45.35 | +0.07% | 1.01 | 2.62% |
| 2025-08-04 | 44.84 | 45.35 | 44.70 | 45.32 | +0.91% | 1.06 | 2.77% |
| 2025-08-01 | 44.81 | 45.12 | 44.81 | 44.91 | +0.02% | 0.78 | 2.05% |
| 2025-07-31 | 45.33 | 45.51 | 44.85 | 44.90 | -1.25% | 1.48 | 3.87% |
| 2025-07-30 | 45.68 | 45.90 | 45.28 | 45.47 | -0.31% | 1.47 | 3.79% |
| 2025-07-29 | 45.77 | 45.86 | 45.38 | 45.61 | -0.35% | 1.43 | 3.70% |
| 2025-07-28 | 46.15 | 46.15 | 45.70 | 45.77 | -0.80% | 1.71 | 4.40% |
| 2025-07-25 | 46.04 | 46.42 | 45.89 | 46.14 | -0.26% | 2.03 | 5.17% |
| 2025-07-24 | 45.30 | 47.10 | 45.30 | 46.26 | +2.12% | 3.71 | 9.49% |
| 2025-07-23 | 45.74 | 45.86 | 45.30 | 45.30 | -0.85% | 1.73 | 4.48% |