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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.91 | 50.43 | 49.63 | 49.86 | +0.81% | 1.56 | 3.57% |
| 2026-04-20 | 49.03 | 49.56 | 48.53 | 49.46 | +0.47% | 1.45 | 3.38% |
| 2026-04-17 | 50.20 | 50.20 | 49.05 | 49.23 | -2.90% | 1.85 | 4.30% |
| 2026-04-16 | 51.02 | 51.65 | 50.33 | 50.70 | +0.06% | 1.50 | 3.39% |
| 2026-04-15 | 49.75 | 51.09 | 49.69 | 50.67 | +2.10% | 1.64 | 3.70% |
| 2026-04-14 | 48.84 | 49.66 | 48.84 | 49.63 | +2.06% | 0.96 | 2.22% |
| 2026-04-13 | 49.11 | 49.20 | 48.60 | 48.63 | -1.84% | 1.14 | 2.66% |
| 2026-04-10 | 49.60 | 50.15 | 49.40 | 49.54 | +0.28% | 1.15 | 2.63% |
| 2026-04-09 | 49.70 | 49.87 | 49.30 | 49.40 | -1.53% | 1.00 | 2.31% |
| 2026-04-08 | 49.44 | 50.21 | 49.33 | 50.17 | +3.36% | 1.48 | 3.39% |
| 2026-04-07 | 48.53 | 48.78 | 48.00 | 48.54 | +0.04% | 0.69 | 1.63% |
| 2026-04-03 | 48.90 | 49.18 | 48.44 | 48.52 | -1.36% | 0.79 | 1.86% |
| 2026-04-02 | 49.42 | 49.47 | 48.62 | 49.19 | -0.73% | 0.98 | 2.29% |
| 2026-04-01 | 48.50 | 49.78 | 48.39 | 49.55 | +3.10% | 1.75 | 4.08% |
| 2026-03-31 | 47.80 | 48.56 | 47.71 | 48.06 | +0.54% | 1.17 | 2.77% |
| 2026-03-30 | 47.20 | 47.80 | 46.98 | 47.80 | +0.40% | 0.81 | 1.96% |
| 2026-03-27 | 47.29 | 47.81 | 47.12 | 47.61 | +0.02% | 0.86 | 2.07% |
| 2026-03-26 | 47.89 | 48.39 | 47.43 | 47.60 | -0.71% | 1.11 | 2.65% |
| 2026-03-25 | 47.59 | 48.25 | 47.42 | 47.94 | +1.31% | 1.09 | 2.61% |
| 2026-03-24 | 47.18 | 47.40 | 46.27 | 47.32 | +2.18% | 1.20 | 2.94% |