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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.99 | 11.46 | 10.86 | 11.39 | +6.55% | 0.73 | 2.56% |
| 2026-03-23 | 11.20 | 11.20 | 10.60 | 10.69 | -5.31% | 0.65 | 2.33% |
| 2026-03-20 | 11.56 | 11.65 | 11.20 | 11.29 | -1.91% | 0.43 | 1.49% |
| 2026-03-19 | 11.74 | 11.78 | 11.44 | 11.51 | -2.54% | 0.37 | 1.26% |
| 2026-03-18 | 11.73 | 11.85 | 11.60 | 11.81 | +1.20% | 0.28 | 0.93% |
| 2026-03-17 | 12.02 | 12.11 | 11.64 | 11.67 | -3.15% | 0.32 | 1.06% |
| 2026-03-16 | 11.66 | 12.06 | 11.65 | 12.05 | +1.01% | 0.39 | 1.30% |
| 2026-03-13 | 12.02 | 12.21 | 11.92 | 11.93 | -0.67% | 0.39 | 1.26% |
| 2026-03-12 | 12.27 | 12.30 | 11.96 | 12.01 | -2.36% | 0.51 | 1.64% |
| 2026-03-11 | 12.50 | 12.58 | 12.30 | 12.30 | -1.84% | 0.34 | 1.06% |
| 2026-03-10 | 12.54 | 12.55 | 12.37 | 12.53 | +1.54% | 0.45 | 1.42% |
| 2026-03-09 | 12.40 | 12.48 | 12.12 | 12.34 | -1.20% | 0.48 | 1.54% |
| 2026-03-06 | 11.92 | 12.55 | 11.92 | 12.49 | +3.48% | 0.66 | 2.07% |
| 2026-03-05 | 12.09 | 12.23 | 12.02 | 12.07 | +0.17% | 0.41 | 1.31% |
| 2026-03-04 | 11.90 | 12.14 | 11.70 | 12.05 | +0.84% | 0.59 | 1.93% |
| 2026-03-03 | 12.36 | 12.44 | 11.92 | 11.95 | -2.92% | 0.66 | 2.14% |
| 2026-03-02 | 12.95 | 12.99 | 12.25 | 12.31 | -6.39% | 1.16 | 3.62% |
| 2026-02-27 | 12.79 | 13.15 | 12.75 | 13.15 | +2.57% | 0.91 | 2.74% |
| 2026-02-26 | 12.68 | 12.97 | 12.65 | 12.82 | +0.94% | 0.76 | 2.33% |
| 2026-02-25 | 12.68 | 12.74 | 12.62 | 12.70 | +0.08% | 0.47 | 1.46% |