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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 58.72 | 59.19 | 58.03 | 58.12 | -0.92% | 1.76 | 3.44% |
| 2025-12-17 | 58.46 | 59.15 | 58.30 | 58.66 | +0.17% | 1.98 | 3.85% |
| 2025-12-16 | 59.55 | 60.17 | 58.30 | 58.56 | -1.78% | 2.58 | 4.99% |
| 2025-12-15 | 60.58 | 60.58 | 59.50 | 59.62 | -2.07% | 2.56 | 4.91% |
| 2025-12-12 | 60.14 | 61.00 | 59.60 | 60.88 | +1.18% | 4.03 | 7.63% |
| 2025-12-11 | 60.20 | 62.00 | 60.05 | 60.17 | -0.08% | 3.22 | 6.05% |
| 2025-12-10 | 59.31 | 60.87 | 59.31 | 60.22 | +1.26% | 2.59 | 4.92% |
| 2025-12-09 | 59.10 | 60.14 | 58.78 | 59.47 | -0.05% | 3.93 | 7.56% |
| 2025-12-08 | 57.30 | 59.94 | 57.13 | 59.50 | +4.17% | 4.61 | 8.96% |
| 2025-12-05 | 56.00 | 57.14 | 54.55 | 57.12 | +1.15% | 3.61 | 7.35% |
| 2025-12-04 | 56.74 | 57.25 | 56.01 | 56.47 | -0.34% | 1.85 | 3.85% |
| 2025-12-03 | 56.06 | 57.35 | 55.55 | 56.66 | +1.61% | 3.01 | 6.29% |
| 2025-12-02 | 55.48 | 56.17 | 55.07 | 55.76 | +0.45% | 1.69 | 3.58% |
| 2025-12-01 | 55.35 | 56.29 | 55.12 | 55.51 | +0.05% | 1.54 | 3.27% |
| 2025-11-28 | 54.50 | 55.79 | 53.63 | 55.48 | +1.13% | 2.62 | 5.64% |
| 2025-11-27 | 55.58 | 56.08 | 54.80 | 54.86 | -1.30% | 1.77 | 3.76% |
| 2025-11-26 | 54.75 | 55.88 | 54.30 | 55.58 | +1.53% | 2.72 | 5.82% |
| 2025-11-25 | 55.04 | 55.82 | 54.70 | 54.74 | +0.04% | 2.12 | 4.53% |
| 2025-11-24 | 55.24 | 55.90 | 54.70 | 54.72 | -0.56% | 1.77 | 3.78% |
| 2025-11-21 | 55.90 | 56.43 | 54.72 | 55.03 | -2.38% | 2.77 | 5.89% |