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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.43 | 48.59 | 47.89 | 48.16 | -0.56% | 2.04 | 5.00% |
| 2025-09-15 | 48.80 | 49.28 | 48.25 | 48.43 | -0.78% | 2.92 | 7.05% |
| 2025-09-12 | 46.71 | 50.63 | 46.65 | 48.81 | +4.72% | 7.68 | 18.51% |
| 2025-09-11 | 46.35 | 46.73 | 46.21 | 46.61 | +0.41% | 1.29 | 3.28% |
| 2025-09-10 | 46.64 | 46.87 | 46.31 | 46.42 | -0.47% | 1.10 | 2.78% |
| 2025-09-09 | 47.03 | 47.05 | 46.45 | 46.64 | -0.77% | 1.49 | 3.76% |
| 2025-09-08 | 46.52 | 47.10 | 46.49 | 47.00 | +0.77% | 1.81 | 4.54% |
| 2025-09-05 | 46.26 | 46.98 | 46.00 | 46.64 | +1.22% | 1.89 | 4.79% |
| 2025-09-04 | 46.31 | 46.61 | 45.66 | 46.08 | -0.39% | 1.88 | 4.81% |
| 2025-09-03 | 47.20 | 47.27 | 46.19 | 46.26 | -1.49% | 1.66 | 4.21% |
| 2025-09-02 | 47.30 | 47.46 | 46.41 | 46.96 | -0.53% | 2.38 | 5.97% |
| 2025-09-01 | 47.69 | 47.69 | 47.04 | 47.21 | -0.51% | 2.00 | 4.99% |
| 2025-08-29 | 47.86 | 48.32 | 47.41 | 47.45 | -0.55% | 2.50 | 6.16% |
| 2025-08-28 | 47.20 | 47.77 | 46.55 | 47.71 | +1.21% | 3.23 | 8.04% |
| 2025-08-27 | 48.23 | 48.50 | 47.11 | 47.14 | -2.16% | 3.61 | 8.91% |
| 2025-08-26 | 47.20 | 48.80 | 47.10 | 48.18 | +2.12% | 5.16 | 12.62% |
| 2025-08-25 | 47.00 | 47.30 | 47.00 | 47.18 | +0.19% | 3.22 | 8.06% |
| 2025-08-22 | 47.55 | 47.56 | 46.90 | 47.09 | -0.42% | 3.17 | 7.93% |
| 2025-08-21 | 46.68 | 47.96 | 46.54 | 47.29 | +1.31% | 4.79 | 11.97% |
| 2025-08-20 | 45.70 | 47.40 | 45.70 | 46.68 | +2.59% | 5.93 | 15.03% |