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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.56 | 43.22 | 42.46 | 43.06 | +1.07% | 2.36 | 6.29% |
| 2025-06-23 | 41.89 | 42.65 | 41.80 | 42.60 | +0.78% | 1.96 | 5.33% |
| 2025-06-20 | 42.74 | 42.88 | 42.25 | 42.27 | -1.16% | 2.14 | 5.77% |
| 2025-06-19 | 43.74 | 43.75 | 42.68 | 42.77 | -1.98% | 3.26 | 8.65% |
| 2025-06-18 | 43.62 | 43.84 | 43.55 | 43.63 | -0.22% | 2.08 | 5.45% |
| 2025-06-17 | 43.89 | 44.07 | 43.60 | 43.73 | -0.35% | 2.49 | 6.51% |
| 2025-06-16 | 43.74 | 44.04 | 43.54 | 43.89 | -0.35% | 2.56 | 6.71% |
| 2025-06-13 | 45.25 | 45.25 | 44.03 | 44.04 | -2.85% | 5.85 | 15.00% |
| 2025-06-12 | 45.69 | 45.70 | 45.29 | 45.33 | -0.66% | 4.89 | 12.34% |
| 2025-06-11 | 46.08 | 46.10 | 45.63 | 45.63 | -0.66% | 5.41 | 13.55% |
| 2025-06-10 | 45.68 | 46.26 | 45.41 | 45.94 | +0.64% | 7.09 | 17.73% |
| 2025-06-09 | 45.44 | 46.15 | 45.41 | 45.64 | -0.15% | 7.08 | 17.76% |
| 2025-06-06 | 47.82 | 47.82 | 45.68 | 45.71 | -5.33% | 13.65 | 33.80% |
| 2025-06-05 | 55.40 | 55.40 | 48.11 | 48.29 | +6.84% | 27.07 | 61.51% |