中持股份 sh.603903
12.33
-3.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.85 | 12.91 | 11.88 | 12.33 | -3.37% | 2.01 | 6.38% |
| 2026-05-22 | 13.05 | 13.45 | 12.55 | 12.76 | -2.30% | 1.93 | 5.89% |
| 2026-05-21 | 13.75 | 14.12 | 12.93 | 13.06 | -5.98% | 2.54 | 7.30% |
| 2026-05-20 | 13.70 | 14.44 | 13.17 | 13.89 | -1.84% | 2.56 | 7.25% |
| 2026-05-19 | 14.44 | 14.44 | 13.74 | 14.15 | -2.95% | 2.97 | 8.30% |
| 2026-05-18 | 13.51 | 15.05 | 13.48 | 14.58 | +5.58% | 4.34 | 12.08% |
| 2026-05-15 | 13.66 | 14.20 | 13.17 | 13.81 | +1.17% | 4.74 | 13.47% |
| 2026-05-14 | 12.44 | 13.65 | 12.10 | 13.65 | +9.99% | 3.56 | 10.66% |
| 2026-05-13 | 12.13 | 12.59 | 12.00 | 12.41 | +2.56% | 1.24 | 3.93% |
| 2026-05-12 | 12.54 | 12.56 | 12.05 | 12.10 | -4.20% | 1.26 | 4.02% |
| 2026-05-11 | 12.49 | 12.72 | 12.39 | 12.63 | +1.28% | 1.61 | 5.03% |
| 2026-05-08 | 12.19 | 12.74 | 12.13 | 12.47 | +2.47% | 1.61 | 5.07% |
| 2026-05-07 | 12.40 | 12.56 | 12.13 | 12.17 | -1.85% | 1.30 | 4.13% |
| 2026-05-06 | 12.40 | 12.70 | 12.28 | 12.40 | +1.31% | 1.42 | 4.46% |
| 2026-04-30 | 12.15 | 12.80 | 12.04 | 12.24 | +3.55% | 1.64 | 5.20% |
| 2026-04-29 | 11.82 | 12.04 | 11.68 | 11.82 | 0.00% | 0.81 | 2.66% |
| 2026-04-28 | 12.08 | 12.21 | 11.82 | 11.82 | -2.96% | 0.87 | 2.85% |
| 2026-04-27 | 12.49 | 12.49 | 11.80 | 12.18 | -1.93% | 1.04 | 3.37% |
| 2026-04-24 | 12.62 | 12.77 | 12.28 | 12.42 | -1.74% | 1.44 | 4.51% |
| 2026-04-23 | 13.30 | 13.58 | 12.64 | 12.64 | -2.02% | 2.83 | 8.53% |