中策橡胶

sh603049 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

42.89

涨跌幅

-0.88%

成交量

1,810,700 股

成交额

77,789,512 元

换手率

0.36%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	43.26	42.89	43.26	42.80	-0.88%	1,810,700	77,789,512	0.36
2026-10-13	43.00	43.27	43.62	42.89	+0.02%	2,023,500	87,614,472	0.40
2026-10-12	43.67	43.26	43.69	42.77	-1.03%	3,789,200	163,135,696	0.75
2026-10-09	43.63	43.71	43.86	43.10	+0.69%	2,882,100	125,331,648	0.57
2026-10-08	43.94	43.41	44.55	43.31	-1.25%	3,091,100	135,719,024	0.61
2026-09-30	43.93	43.96	44.17	43.77	+0.30%	1,427,500	62,753,112	0.28
2026-09-29	43.91	43.83	44.25	43.66	-0.84%	1,486,700	65,249,376	0.29
2026-09-28	44.50	44.20	44.68	43.91	-0.74%	1,345,900	59,473,256	0.27
2026-09-24	45.05	44.53	45.25	44.50	-1.18%	1,496,000	67,030,920	0.30
2026-09-23	45.10	45.06	45.21	44.81	-0.11%	1,324,300	59,621,152	0.26
2026-09-22	45.21	45.11	45.50	44.97	-0.22%	2,147,300	96,999,672	0.43
2026-09-21	45.15	45.21	45.30	44.82	+0.22%	1,839,700	82,940,712	0.36
2026-09-18	45.10	45.11	45.28	44.87	+0.38%	1,649,800	74,429,272	0.33
2026-09-17	44.51	44.94	45.23	44.44	+0.54%	1,693,800	76,146,368	0.34
2026-09-16	44.99	44.70	44.99	44.30	-0.42%	2,534,900	113,041,096	0.50
2026-09-15	44.81	44.89	45.10	44.32	-0.07%	2,838,300	126,823,632	0.56
2026-09-14	45.61	44.92	45.81	44.83	-1.53%	3,469,400	156,825,136	0.69
2026-09-11	46.88	45.62	46.88	45.40	-2.94%	3,120,600	142,899,232	0.62
2026-09-10	48.12	47.00	48.12	46.86	-2.35%	2,170,800	102,654,336	0.43
2026-09-09	47.79	48.13	48.37	47.72	+0.46%	1,810,200	87,104,000	0.36
2026-09-08	48.12	47.91	48.28	47.50	-0.35%	2,609,000	124,785,272	0.52
2026-09-07	50.26	48.08	50.26	48.03	-4.17%	4,601,500	224,400,016	0.91
2026-09-04	50.80	50.17	51.14	49.98	-0.30%	1,866,800	94,175,784	0.37
2026-09-03	50.43	50.32	51.50	50.31	+0.00%	1,856,400	94,393,168	0.37
2026-09-02	50.80	50.32	50.93	50.06	-1.49%	2,060,900	103,899,664	0.41
2026-09-01	50.78	51.08	52.06	50.61	+0.27%	4,355,900	224,645,232	0.86
2026-08-31	50.38	50.94	51.05	50.28	+1.11%	2,322,100	117,914,048	0.46
2026-08-28	50.04	50.38	50.98	49.81	+0.54%	2,350,900	118,345,904	0.47
2026-08-27	49.81	50.11	50.17	49.39	+0.42%	1,910,300	95,206,856	0.38
2026-08-26	49.25	49.90	50.17	49.01	+1.32%	2,965,900	147,471,280	0.59

需要全历史数据与程序化访问？查看中策橡胶日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603049 获取全部历史日线。