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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.30 | 47.30 | 46.08 | 46.31 | -3.34% | 1.62 | 3.98% |
| 2026-03-20 | 48.69 | 48.94 | 47.91 | 47.91 | -1.54% | 0.94 | 2.23% |
| 2026-03-19 | 48.90 | 49.27 | 48.44 | 48.66 | -1.66% | 1.23 | 2.89% |
| 2026-03-18 | 49.91 | 50.30 | 48.71 | 49.48 | -0.88% | 1.63 | 3.79% |
| 2026-03-17 | 50.38 | 50.64 | 49.89 | 49.92 | -0.89% | 1.34 | 3.04% |
| 2026-03-16 | 51.50 | 51.54 | 50.15 | 50.37 | -2.12% | 1.47 | 3.33% |
| 2026-03-13 | 51.58 | 51.94 | 51.30 | 51.46 | -0.54% | 0.94 | 2.07% |
| 2026-03-12 | 51.56 | 51.86 | 51.40 | 51.74 | -0.08% | 0.82 | 1.83% |
| 2026-03-11 | 52.15 | 52.15 | 51.53 | 51.78 | -0.25% | 0.91 | 2.00% |
| 2026-03-10 | 51.82 | 52.50 | 51.64 | 51.91 | +1.39% | 1.71 | 3.77% |
| 2026-03-09 | 52.30 | 52.38 | 50.90 | 51.20 | -3.47% | 2.06 | 4.58% |
| 2026-03-06 | 51.66 | 53.15 | 51.33 | 53.04 | +2.97% | 1.47 | 3.20% |
| 2026-03-05 | 52.31 | 52.46 | 51.40 | 51.51 | -0.39% | 1.83 | 4.03% |
| 2026-03-04 | 52.00 | 52.78 | 51.44 | 51.71 | -0.69% | 1.58 | 3.46% |
| 2026-03-03 | 54.02 | 54.35 | 52.02 | 52.07 | -4.02% | 2.20 | 4.76% |
| 2026-03-02 | 54.13 | 54.75 | 54.00 | 54.25 | -1.29% | 1.37 | 2.88% |
| 2026-02-27 | 55.40 | 55.60 | 54.54 | 54.96 | -0.90% | 1.29 | 2.69% |
| 2026-02-26 | 55.10 | 55.48 | 54.56 | 55.46 | +0.69% | 1.35 | 2.81% |
| 2026-02-25 | 54.95 | 55.84 | 54.75 | 55.08 | +0.31% | 1.54 | 3.18% |
| 2026-02-24 | 54.25 | 55.06 | 54.15 | 54.91 | +1.67% | 1.09 | 2.27% |