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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.74 | 12.90 | 11.60 | 12.90 | +9.97% | 1.59 | 4.99% |
| 2026-04-21 | 11.71 | 11.79 | 11.58 | 11.73 | 0.00% | 0.38 | 1.27% |
| 2026-04-20 | 11.78 | 11.80 | 11.57 | 11.73 | -0.59% | 0.41 | 1.38% |
| 2026-04-17 | 11.87 | 11.91 | 11.71 | 11.80 | -0.76% | 0.31 | 1.03% |
| 2026-04-16 | 11.88 | 11.93 | 11.72 | 11.89 | +0.25% | 0.33 | 1.08% |
| 2026-04-15 | 12.28 | 12.28 | 11.84 | 11.86 | -1.82% | 0.49 | 1.59% |
| 2026-04-14 | 11.83 | 12.12 | 11.52 | 12.08 | +2.46% | 0.85 | 2.84% |
| 2026-04-13 | 11.88 | 11.88 | 11.57 | 11.79 | -1.34% | 0.77 | 2.57% |
| 2026-04-10 | 11.48 | 12.36 | 11.47 | 11.95 | +4.55% | 1.14 | 3.73% |
| 2026-04-09 | 11.69 | 11.90 | 11.38 | 11.43 | -2.39% | 0.54 | 1.84% |
| 2026-04-08 | 11.52 | 11.73 | 11.42 | 11.71 | +3.35% | 0.42 | 1.43% |
| 2026-04-07 | 11.21 | 11.48 | 11.07 | 11.33 | +1.61% | 0.46 | 1.59% |
| 2026-04-03 | 11.45 | 11.69 | 11.00 | 11.15 | -0.98% | 0.49 | 1.69% |
| 2026-04-02 | 11.48 | 11.51 | 11.13 | 11.26 | -2.00% | 0.40 | 1.39% |
| 2026-04-01 | 11.71 | 11.75 | 11.31 | 11.49 | +0.70% | 0.48 | 1.66% |
| 2026-03-31 | 11.66 | 11.92 | 11.36 | 11.41 | -3.22% | 0.52 | 1.74% |
| 2026-03-30 | 11.35 | 11.91 | 11.23 | 11.79 | +3.42% | 0.64 | 2.17% |
| 2026-03-27 | 11.15 | 11.42 | 11.06 | 11.40 | +2.06% | 0.44 | 1.52% |
| 2026-03-26 | 11.46 | 11.53 | 11.00 | 11.17 | -2.79% | 0.45 | 1.57% |
| 2026-03-25 | 11.39 | 11.60 | 11.26 | 11.49 | +0.88% | 0.38 | 1.29% |