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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.66 | 45.98 | 45.43 | 45.69 | -0.11% | 1.78 | 4.59% |
| 2025-07-21 | 45.06 | 45.92 | 45.02 | 45.74 | +1.49% | 2.49 | 6.46% |
| 2025-07-18 | 45.03 | 45.12 | 44.86 | 45.07 | +0.16% | 1.22 | 3.19% |
| 2025-07-17 | 44.95 | 45.06 | 44.73 | 45.00 | +0.16% | 1.42 | 3.73% |
| 2025-07-16 | 45.19 | 45.20 | 44.84 | 44.93 | -0.38% | 1.70 | 4.45% |
| 2025-07-15 | 45.38 | 45.38 | 44.76 | 45.10 | -0.60% | 2.05 | 5.21% |
| 2025-07-14 | 44.95 | 45.37 | 44.84 | 45.37 | +0.93% | 2.01 | 5.10% |
| 2025-07-11 | 45.06 | 45.15 | 44.84 | 44.95 | -0.54% | 2.12 | 5.39% |
| 2025-07-10 | 44.70 | 45.35 | 44.59 | 45.20 | +1.29% | 3.48 | 8.85% |
| 2025-07-09 | 44.81 | 44.93 | 44.58 | 44.62 | -0.84% | 2.22 | 5.69% |
| 2025-07-08 | 44.72 | 45.13 | 44.59 | 45.00 | +0.17% | 3.01 | 7.67% |
| 2025-07-07 | 44.31 | 45.01 | 44.18 | 44.93 | +1.76% | 4.05 | 10.37% |
| 2025-07-04 | 43.36 | 44.58 | 43.36 | 44.15 | +1.63% | 3.67 | 9.51% |
| 2025-07-03 | 43.27 | 43.54 | 43.19 | 43.44 | +0.20% | 1.28 | 3.38% |
| 2025-07-02 | 43.32 | 43.48 | 43.19 | 43.35 | +0.11% | 1.35 | 3.56% |
| 2025-07-01 | 43.56 | 43.56 | 43.18 | 43.30 | -0.74% | 1.59 | 4.21% |
| 2025-06-30 | 43.18 | 43.68 | 43.13 | 43.62 | +1.04% | 2.16 | 5.70% |
| 2025-06-27 | 42.82 | 43.38 | 42.82 | 43.18 | +0.77% | 2.08 | 5.52% |
| 2025-06-26 | 43.14 | 43.22 | 42.85 | 42.85 | -1.08% | 1.93 | 5.15% |
| 2025-06-25 | 42.95 | 43.40 | 42.87 | 43.31 | +0.59% | 2.24 | 5.95% |