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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 56.80 | 57.25 | 56.01 | 56.37 | -0.49% | 1.68 | 3.50% |
| 2025-11-19 | 56.20 | 57.10 | 56.01 | 56.65 | +0.51% | 2.06 | 4.29% |
| 2025-11-18 | 57.60 | 57.65 | 56.08 | 56.36 | -1.26% | 2.22 | 4.62% |
| 2025-11-17 | 58.52 | 58.80 | 56.58 | 57.08 | -2.93% | 3.64 | 7.50% |
| 2025-11-14 | 58.48 | 60.45 | 58.48 | 58.80 | +0.12% | 3.36 | 6.64% |
| 2025-11-13 | 58.01 | 59.52 | 57.80 | 58.73 | +0.72% | 2.95 | 5.95% |
| 2025-11-12 | 58.61 | 59.38 | 57.82 | 58.31 | -0.55% | 3.10 | 6.25% |
| 2025-11-11 | 60.01 | 60.27 | 58.16 | 58.63 | -2.28% | 3.75 | 7.51% |
| 2025-11-10 | 57.56 | 61.20 | 57.18 | 60.00 | +3.86% | 6.84 | 13.56% |
| 2025-11-07 | 57.87 | 59.77 | 57.26 | 57.77 | -0.76% | 4.35 | 8.77% |
| 2025-11-06 | 56.21 | 59.38 | 55.91 | 58.21 | +3.03% | 5.84 | 11.89% |
| 2025-11-05 | 55.50 | 56.52 | 55.00 | 56.50 | +1.25% | 3.26 | 6.89% |
| 2025-11-04 | 53.72 | 56.84 | 53.72 | 55.80 | +3.33% | 5.86 | 12.39% |
| 2025-11-03 | 53.36 | 54.49 | 52.77 | 54.00 | +1.20% | 2.28 | 5.01% |
| 2025-10-31 | 53.22 | 54.05 | 53.14 | 53.36 | -0.30% | 1.73 | 3.81% |
| 2025-10-30 | 53.57 | 54.35 | 53.32 | 53.52 | -0.04% | 2.14 | 4.67% |
| 2025-10-29 | 53.38 | 53.80 | 53.00 | 53.54 | 0.00% | 2.09 | 4.62% |
| 2025-10-28 | 54.40 | 54.56 | 53.42 | 53.54 | -1.94% | 2.76 | 6.04% |
| 2025-10-27 | 54.57 | 55.32 | 53.80 | 54.60 | +1.43% | 4.01 | 8.67% |
| 2025-10-24 | 53.11 | 54.58 | 52.50 | 53.83 | +1.57% | 4.09 | 8.96% |