中策橡胶 sh.603049
47.96
+0.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.00 | 58.13 | 54.83 | 58.08 | +5.58% | 5.60 | 11.19% |
| 2026-01-16 | 54.43 | 55.45 | 54.40 | 55.01 | +1.23% | 2.06 | 4.28% |
| 2026-01-15 | 53.49 | 54.62 | 53.43 | 54.34 | +1.14% | 1.84 | 3.88% |
| 2026-01-14 | 54.00 | 54.30 | 53.47 | 53.73 | -0.76% | 2.62 | 5.54% |
| 2026-01-13 | 54.68 | 55.27 | 54.05 | 54.14 | -1.24% | 3.00 | 6.30% |
| 2026-01-12 | 55.98 | 55.98 | 54.70 | 54.82 | -2.58% | 4.18 | 8.67% |
| 2026-01-09 | 56.37 | 56.74 | 55.91 | 56.27 | -0.51% | 2.57 | 5.22% |
| 2026-01-08 | 56.61 | 57.01 | 56.18 | 56.56 | -0.37% | 2.08 | 4.21% |
| 2026-01-07 | 57.18 | 57.34 | 56.56 | 56.77 | -0.19% | 2.04 | 4.11% |
| 2026-01-06 | 56.73 | 57.13 | 56.36 | 56.88 | +0.09% | 2.49 | 5.02% |
| 2026-01-05 | 55.98 | 57.10 | 55.98 | 56.83 | +1.57% | 2.37 | 4.77% |
| 2025-12-31 | 56.56 | 56.63 | 55.58 | 55.95 | -1.13% | 1.60 | 3.26% |
| 2025-12-30 | 55.72 | 56.84 | 55.63 | 56.59 | +0.95% | 1.84 | 3.74% |
| 2025-12-29 | 57.25 | 57.40 | 55.86 | 56.06 | -1.51% | 2.32 | 4.69% |
| 2025-12-26 | 57.18 | 57.18 | 56.56 | 56.92 | -0.54% | 2.13 | 4.28% |
| 2025-12-25 | 56.23 | 57.26 | 55.65 | 57.23 | +2.12% | 2.19 | 4.43% |
| 2025-12-24 | 56.00 | 56.59 | 55.91 | 56.04 | -0.20% | 1.54 | 3.15% |
| 2025-12-23 | 57.08 | 57.28 | 55.88 | 56.15 | -1.66% | 2.03 | 4.10% |
| 2025-12-22 | 56.25 | 57.20 | 56.25 | 57.10 | +1.53% | 2.33 | 4.68% |
| 2025-12-19 | 58.20 | 58.55 | 55.86 | 56.24 | -3.23% | 4.28 | 8.61% |