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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.47 | 8.90 | 8.40 | 8.61 | +1.53% | 1.62 | 7.32% |
| 2025-08-19 | 8.59 | 8.60 | 8.34 | 8.48 | -0.35% | 1.26 | 5.84% |
| 2025-08-18 | 8.90 | 8.98 | 8.44 | 8.51 | -1.05% | 2.83 | 12.85% |
| 2025-08-15 | 8.59 | 8.60 | 8.35 | 8.60 | +9.97% | 1.41 | 6.44% |
| 2025-08-14 | 8.09 | 8.10 | 7.80 | 7.82 | -2.98% | 0.59 | 2.93% |
| 2025-08-13 | 8.17 | 8.21 | 8.05 | 8.06 | -1.35% | 0.55 | 2.67% |
| 2025-08-12 | 8.26 | 8.30 | 8.16 | 8.17 | -1.21% | 0.53 | 2.51% |
| 2025-08-11 | 8.24 | 8.30 | 8.14 | 8.27 | +0.36% | 0.67 | 3.19% |
| 2025-08-08 | 8.16 | 8.28 | 8.05 | 8.24 | +0.98% | 0.79 | 3.79% |
| 2025-08-07 | 8.29 | 8.29 | 8.14 | 8.16 | -1.09% | 0.82 | 3.91% |
| 2025-08-06 | 8.42 | 8.45 | 8.19 | 8.25 | -0.48% | 0.99 | 4.71% |
| 2025-08-05 | 8.36 | 8.74 | 8.26 | 8.29 | -2.36% | 2.13 | 9.93% |
| 2025-08-04 | 8.12 | 9.00 | 8.11 | 8.49 | +3.79% | 2.76 | 12.46% |
| 2025-08-01 | 8.04 | 8.20 | 8.02 | 8.18 | +2.00% | 0.42 | 2.01% |
| 2025-07-31 | 8.21 | 8.24 | 8.01 | 8.02 | -2.20% | 0.31 | 1.49% |
| 2025-07-30 | 8.25 | 8.30 | 8.11 | 8.20 | -0.61% | 0.36 | 1.74% |
| 2025-07-29 | 8.28 | 8.34 | 8.07 | 8.25 | -0.48% | 0.42 | 2.01% |
| 2025-07-28 | 8.28 | 8.32 | 8.14 | 8.29 | +0.73% | 0.34 | 1.60% |
| 2025-07-25 | 8.20 | 8.25 | 8.11 | 8.23 | +0.37% | 0.23 | 1.11% |
| 2025-07-24 | 8.10 | 8.25 | 8.09 | 8.20 | +1.23% | 0.28 | 1.31% |