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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.68 | 7.79 | 7.56 | 7.62 | -0.52% | 0.51 | 2.61% |
| 2025-06-24 | 7.50 | 7.68 | 7.44 | 7.66 | +2.41% | 0.28 | 1.45% |
| 2025-06-23 | 7.11 | 7.48 | 7.11 | 7.48 | +3.17% | 0.27 | 1.45% |
| 2025-06-20 | 7.28 | 7.46 | 7.23 | 7.25 | -1.09% | 0.22 | 1.15% |
| 2025-06-19 | 7.41 | 7.43 | 7.28 | 7.33 | -0.95% | 0.40 | 2.14% |
| 2025-06-18 | 7.40 | 7.53 | 7.35 | 7.40 | -0.14% | 0.31 | 1.66% |
| 2025-06-17 | 7.50 | 7.55 | 7.36 | 7.41 | -1.20% | 0.27 | 1.43% |
| 2025-06-16 | 7.42 | 7.56 | 7.35 | 7.50 | +1.63% | 0.35 | 1.84% |
| 2025-06-13 | 7.49 | 7.59 | 7.34 | 7.38 | -2.38% | 0.31 | 1.65% |
| 2025-06-12 | 7.53 | 7.56 | 7.46 | 7.56 | +0.80% | 0.26 | 1.33% |
| 2025-06-11 | 7.49 | 7.58 | 7.48 | 7.50 | 0.00% | 0.25 | 1.29% |
| 2025-06-10 | 7.60 | 7.63 | 7.42 | 7.50 | -1.06% | 0.33 | 1.74% |
| 2025-06-09 | 7.65 | 7.65 | 7.52 | 7.58 | -0.66% | 0.36 | 1.87% |
| 2025-06-06 | 7.47 | 7.67 | 7.40 | 7.63 | +2.42% | 0.36 | 1.86% |
| 2025-06-05 | 7.53 | 7.57 | 7.40 | 7.45 | -0.80% | 0.27 | 1.41% |
| 2025-06-04 | 7.40 | 7.52 | 7.40 | 7.51 | +0.81% | 0.27 | 1.40% |
| 2025-06-03 | 7.37 | 7.49 | 7.35 | 7.45 | 0.00% | 0.28 | 1.49% |
| 2025-05-30 | 7.60 | 7.61 | 7.39 | 7.45 | -1.06% | 0.31 | 1.61% |
| 2025-05-29 | 7.39 | 7.53 | 7.34 | 7.53 | +1.48% | 0.30 | 1.55% |
| 2025-05-28 | 7.39 | 7.49 | 7.31 | 7.42 | +0.41% | 0.25 | 1.32% |