中策橡胶 (603049) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	48.70	48.52	-0.02	-0.04%	48.38	48.72	18090	8768	2.07%
2026-05-06	49.00	48.54	-0.40	-0.82%	48.31	49.21	26989	13099	3.09%
2026-04-30	49.21	48.94	-0.44	-0.89%	48.91	49.35	20725	10169	2.37%
2026-04-29	49.30	49.38	0.20	0.41%	48.83	49.48	32948	16179	3.77%
2026-04-28	48.08	49.18	0.99	2.05%	48.03	49.66	37977	18535	4.34%
2026-04-27	48.58	48.19	-0.53	-1.09%	48.02	48.83	23849	11501	2.73%
2026-04-24	48.73	48.72	-0.01	-0.02%	48.45	48.99	17597	8573	2.01%
2026-04-23	49.05	48.73	-0.48	-0.98%	48.54	49.17	20899	10185	2.39%
2026-04-22	49.84	49.21	-0.65	-1.30%	49.05	49.84	29272	14391	3.35%
2026-04-21	49.91	49.86	0.40	0.81%	49.63	50.43	31199	15610	3.57%
2026-04-20	49.03	49.46	0.23	0.47%	48.53	49.56	29574	14476	3.38%
2026-04-17	50.20	49.23	-1.47	-2.90%	49.05	50.20	37644	18545	4.30%
2026-04-16	51.02	50.70	0.03	0.06%	50.33	51.65	29614	15038	3.39%
2026-04-15	49.75	50.67	1.04	2.10%	49.69	51.09	32341	16404	3.70%
2026-04-14	48.84	49.63	1.00	2.06%	48.84	49.66	19385	9580	2.22%
2026-04-13	49.11	48.63	-0.91	-1.84%	48.60	49.20	23240	11355	2.66%
2026-04-10	49.60	49.54	0.14	0.28%	49.40	50.15	23033	11455	2.63%
2026-04-09	49.70	49.40	-0.77	-1.53%	49.30	49.87	20204	10007	2.31%
2026-04-08	49.44	50.17	1.63	3.36%	49.33	50.21	29636	14767	3.39%
2026-04-07	48.53	48.54	0.02	0.04%	48.00	48.78	14266	6906	1.63%
2026-04-03	48.90	48.52	-0.67	-1.36%	48.44	49.18	16304	7931	1.86%
2026-04-02	49.42	49.19	-0.36	-0.73%	48.62	49.47	20000	9783	2.29%
2026-04-01	48.50	49.55	1.49	3.10%	48.39	49.78	35675	17549	4.08%
2026-03-31	47.80	48.06	0.26	0.54%	47.71	48.56	24194	11671	2.77%
2026-03-30	47.20	47.80	0.19	0.40%	46.98	47.80	17158	8141	1.96%
2026-03-27	47.29	47.61	0.01	0.02%	47.12	47.81	18140	8619	2.07%
2026-03-26	47.89	47.60	-0.34	-0.71%	47.43	48.39	23169	11061	2.65%
2026-03-25	47.59	47.94	0.62	1.31%	47.42	48.25	22816	10943	2.61%
2026-03-24	47.18	47.32	1.01	2.18%	46.27	47.40	25672	12031	2.94%
2026-03-23	47.30	46.31	-1.60	-3.34%	46.08	47.30	34830	16232	3.98%
2026-03-20	48.69	47.91	-0.75	-1.54%	47.91	48.94	19536	9448	2.23%
2026-03-19	48.90	48.66	-0.82	-1.66%	48.44	49.27	25251	12318	2.89%
2026-03-18	49.91	49.48	-0.44	-0.88%	48.71	50.30	33160	16343	3.79%
2026-03-17	50.38	49.92	-0.45	-0.89%	49.89	50.64	26589	13364	3.04%
2026-03-16	51.50	50.37	-1.09	-2.12%	50.15	51.54	29105	14678	3.33%
2026-03-13	51.58	51.46	-0.28	-0.54%	51.30	51.94	18118	9352	2.07%
2026-03-12	51.56	51.74	-0.04	-0.08%	51.40	51.86	15964	8240	1.83%
2026-03-11	52.15	51.78	-0.13	-0.25%	51.53	52.15	17489	9054	2.00%
2026-03-10	51.82	51.91	0.71	1.39%	51.64	52.50	32934	17144	3.77%
2026-03-09	52.30	51.20	-1.84	-3.47%	50.90	52.38	40057	20581	4.58%
2026-03-06	51.66	53.04	1.53	2.97%	51.33	53.15	27953	14698	3.20%
2026-03-05	52.31	51.51	-0.20	-0.39%	51.40	52.46	35255	18322	4.03%
2026-03-04	52.00	51.71	-0.36	-0.69%	51.44	52.78	30268	15773	3.46%
2026-03-03	54.02	52.07	-2.18	-4.02%	52.02	54.35	41603	22018	4.76%
2026-03-02	54.13	54.25	-0.71	-1.29%	54.00	54.75	25202	13681	2.88%
2026-02-27	55.40	54.96	-0.50	-0.90%	54.54	55.60	23501	12915	2.69%
2026-02-26	55.10	55.46	0.38	0.69%	54.56	55.48	24534	13516	2.81%
2026-02-25	54.95	55.08	0.17	0.31%	54.75	55.84	27798	15380	3.18%
2026-02-24	54.25	54.91	0.90	1.67%	54.15	55.06	19881	10878	2.27%
2026-02-13	54.81	54.01	-0.81	-1.48%	53.83	54.81	17087	9269	1.95%
2026-02-12	54.92	54.82	0.05	0.09%	54.50	55.56	16217	8925	1.85%
2026-02-11	54.47	54.77	0.30	0.55%	54.47	55.06	13487	7398	1.54%
2026-02-10	55.20	54.47	-0.78	-1.41%	54.40	55.20	23827	13017	2.72%
2026-02-09	55.84	55.25	-0.16	-0.29%	55.00	56.11	25811	14298	2.95%
2026-02-06	55.32	55.41	-0.28	-0.50%	54.70	56.11	25086	13918	2.87%
2026-02-05	55.00	55.69	0.36	0.65%	55.00	56.17	32570	18127	3.72%
2026-02-04	53.47	55.33	1.75	3.27%	53.20	56.21	49849	27475	5.70%
2026-02-03	52.98	53.58	0.87	1.65%	52.50	53.69	33348	17720	3.81%
2026-02-02	54.73	52.71	-2.11	-3.85%	52.64	54.99	47318	25350	5.41%
2026-01-30	55.10	54.82	-0.68	-1.23%	54.02	55.65	32646	17878	3.73%
2026-01-29	56.76	55.50	-1.28	-2.25%	55.18	57.50	40301	22564	4.61%
2026-01-28	56.60	56.78	0.02	0.04%	56.32	57.33	28075	15955	3.21%
2026-01-27	57.81	56.76	-1.24	-2.14%	56.30	58.35	39528	22504	4.52%