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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.33 | 7.40 | 7.23 | 7.39 | +1.09% | 0.28 | 1.50% |
| 2025-05-26 | 7.16 | 7.35 | 7.16 | 7.31 | +1.25% | 0.24 | 1.28% |
| 2025-05-23 | 7.17 | 7.37 | 7.10 | 7.22 | +0.70% | 0.36 | 1.95% |
| 2025-05-22 | 7.37 | 7.39 | 7.15 | 7.17 | -2.58% | 0.33 | 1.77% |
| 2025-05-21 | 7.44 | 7.47 | 7.26 | 7.36 | -1.34% | 0.30 | 1.60% |
| 2025-05-20 | 7.32 | 7.60 | 7.25 | 7.46 | +1.91% | 0.42 | 2.21% |
| 2025-05-19 | 7.20 | 7.36 | 7.19 | 7.32 | +1.81% | 0.29 | 1.55% |
| 2025-05-16 | 7.15 | 7.23 | 7.11 | 7.19 | +0.42% | 0.24 | 1.30% |
| 2025-05-15 | 7.15 | 7.20 | 7.06 | 7.16 | +0.42% | 0.21 | 1.16% |
| 2025-05-14 | 7.10 | 7.29 | 7.03 | 7.13 | +0.42% | 0.41 | 2.23% |
| 2025-05-13 | 7.10 | 7.21 | 7.05 | 7.10 | +0.14% | 0.21 | 1.13% |
| 2025-05-12 | 7.13 | 7.17 | 7.04 | 7.09 | -0.42% | 0.21 | 1.15% |
| 2025-05-09 | 7.09 | 7.17 | 7.05 | 7.12 | +0.42% | 0.31 | 1.68% |
| 2025-05-08 | 7.00 | 7.12 | 6.91 | 7.09 | +1.29% | 0.27 | 1.49% |
| 2025-05-07 | 6.99 | 7.18 | 6.94 | 7.00 | +0.29% | 0.39 | 2.14% |
| 2025-05-06 | 6.90 | 7.10 | 6.90 | 6.98 | +2.05% | 0.41 | 2.32% |