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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.92 | 53.16 | 51.63 | 53.00 | +2.51% | 3.74 | 8.39% |
| 2025-10-22 | 51.13 | 51.94 | 51.05 | 51.70 | +0.72% | 3.41 | 7.80% |
| 2025-10-21 | 50.50 | 53.28 | 50.50 | 51.33 | +4.27% | 6.97 | 15.77% |
| 2025-10-20 | 48.98 | 49.55 | 48.65 | 49.23 | +1.40% | 1.89 | 4.54% |
| 2025-10-17 | 49.00 | 49.30 | 48.26 | 48.55 | -0.92% | 1.75 | 4.23% |
| 2025-10-16 | 49.86 | 50.10 | 48.81 | 49.00 | -2.20% | 2.00 | 4.79% |
| 2025-10-15 | 49.12 | 50.96 | 49.02 | 50.10 | +2.02% | 3.00 | 7.05% |
| 2025-10-14 | 49.69 | 50.35 | 48.80 | 49.11 | -1.05% | 1.84 | 4.37% |
| 2025-10-13 | 50.00 | 50.29 | 49.03 | 49.63 | -3.16% | 2.69 | 6.39% |
| 2025-10-10 | 50.26 | 52.05 | 50.12 | 51.25 | +1.75% | 2.71 | 6.22% |
| 2025-10-09 | 50.69 | 50.88 | 50.01 | 50.37 | -0.36% | 1.92 | 4.49% |
| 2025-09-30 | 50.19 | 50.80 | 49.50 | 50.55 | +1.30% | 2.37 | 5.59% |
| 2025-09-29 | 49.99 | 50.24 | 49.61 | 49.90 | -0.18% | 1.60 | 3.79% |
| 2025-09-26 | 50.56 | 50.88 | 49.94 | 49.99 | -1.28% | 1.77 | 4.16% |
| 2025-09-25 | 50.60 | 51.25 | 50.00 | 50.64 | -0.02% | 2.41 | 5.60% |
| 2025-09-24 | 50.30 | 51.39 | 49.89 | 50.65 | +0.30% | 2.38 | 5.53% |
| 2025-09-23 | 50.44 | 51.38 | 49.62 | 50.50 | -0.59% | 2.93 | 6.86% |
| 2025-09-22 | 50.39 | 51.50 | 50.10 | 50.80 | +1.54% | 3.47 | 8.06% |
| 2025-09-19 | 50.00 | 50.26 | 49.23 | 50.03 | +0.68% | 2.97 | 7.03% |
| 2025-09-18 | 49.46 | 51.28 | 49.14 | 49.69 | +0.49% | 4.99 | 11.72% |