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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.13 | 8.24 | 8.09 | 8.10 | -0.49% | 0.29 | 1.40% |
| 2025-07-22 | 8.13 | 8.17 | 8.05 | 8.14 | +0.12% | 0.27 | 1.31% |
| 2025-07-21 | 8.02 | 8.34 | 7.98 | 8.13 | +2.52% | 0.59 | 2.81% |
| 2025-07-18 | 7.96 | 7.97 | 7.87 | 7.93 | 0.00% | 0.20 | 1.00% |
| 2025-07-17 | 7.97 | 8.03 | 7.92 | 7.93 | -0.25% | 0.18 | 0.90% |
| 2025-07-16 | 7.92 | 8.00 | 7.91 | 7.95 | +0.25% | 0.28 | 1.39% |
| 2025-07-15 | 8.15 | 8.15 | 7.82 | 7.93 | -2.22% | 0.40 | 1.99% |
| 2025-07-14 | 7.98 | 8.12 | 7.91 | 8.11 | +2.79% | 0.41 | 2.02% |
| 2025-07-11 | 8.08 | 8.10 | 7.89 | 7.89 | -1.99% | 0.32 | 1.56% |
| 2025-07-10 | 8.00 | 8.05 | 7.90 | 8.05 | +0.62% | 0.30 | 1.48% |
| 2025-07-09 | 7.99 | 8.08 | 7.95 | 8.00 | +0.50% | 0.29 | 1.42% |
| 2025-07-08 | 7.99 | 8.04 | 7.91 | 7.96 | +0.13% | 0.31 | 1.52% |
| 2025-07-07 | 7.76 | 7.98 | 7.76 | 7.95 | +1.92% | 0.27 | 1.35% |
| 2025-07-04 | 7.95 | 7.95 | 7.77 | 7.80 | -1.64% | 0.23 | 1.14% |
| 2025-07-03 | 7.88 | 7.94 | 7.82 | 7.93 | +0.63% | 0.23 | 1.15% |
| 2025-07-02 | 7.85 | 7.88 | 7.78 | 7.88 | +1.03% | 0.27 | 1.37% |
| 2025-07-01 | 7.83 | 7.85 | 7.72 | 7.80 | -0.13% | 0.31 | 1.58% |
| 2025-06-30 | 7.80 | 7.84 | 7.69 | 7.81 | +0.39% | 0.31 | 1.54% |
| 2025-06-27 | 7.74 | 7.81 | 7.69 | 7.78 | +1.43% | 0.34 | 1.69% |
| 2025-06-26 | 7.65 | 7.68 | 7.59 | 7.67 | +0.66% | 0.22 | 1.14% |