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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.52 | 12.73 | 12.52 | 12.69 | +1.68% | 0.61 | 1.89% |
| 2026-02-13 | 12.35 | 12.55 | 12.23 | 12.48 | +1.55% | 0.56 | 1.75% |
| 2026-02-12 | 12.49 | 12.55 | 12.23 | 12.29 | -1.60% | 0.53 | 1.67% |
| 2026-02-11 | 12.53 | 12.58 | 12.28 | 12.49 | +0.16% | 0.58 | 1.82% |
| 2026-02-10 | 12.54 | 12.63 | 12.46 | 12.47 | -0.64% | 0.33 | 1.03% |
| 2026-02-09 | 12.55 | 12.64 | 12.41 | 12.55 | +1.13% | 0.46 | 1.44% |
| 2026-02-06 | 12.22 | 12.47 | 12.13 | 12.41 | +1.72% | 0.54 | 1.72% |
| 2026-02-05 | 12.25 | 12.38 | 12.18 | 12.20 | -1.05% | 0.38 | 1.21% |
| 2026-02-04 | 12.18 | 12.44 | 12.12 | 12.33 | +0.98% | 0.61 | 1.93% |
| 2026-02-03 | 12.46 | 12.46 | 12.03 | 12.21 | +0.33% | 0.59 | 1.88% |
| 2026-02-02 | 12.29 | 12.53 | 12.16 | 12.17 | -1.30% | 0.66 | 2.09% |
| 2026-01-30 | 11.90 | 12.38 | 11.88 | 12.33 | +2.92% | 0.90 | 2.89% |
| 2026-01-29 | 12.09 | 12.25 | 11.95 | 11.98 | -1.88% | 0.78 | 2.54% |
| 2026-01-28 | 12.40 | 12.57 | 12.15 | 12.21 | -1.29% | 0.71 | 2.25% |
| 2026-01-27 | 12.54 | 12.58 | 12.12 | 12.37 | -1.43% | 0.88 | 2.81% |
| 2026-01-26 | 13.01 | 13.02 | 12.45 | 12.55 | -5.35% | 1.41 | 4.37% |
| 2026-01-23 | 13.00 | 13.29 | 12.90 | 13.26 | +2.08% | 1.09 | 3.26% |
| 2026-01-22 | 13.06 | 13.09 | 12.83 | 12.99 | +0.93% | 0.97 | 2.93% |
| 2026-01-21 | 13.19 | 13.25 | 12.81 | 12.87 | -2.94% | 1.03 | 3.11% |
| 2026-01-20 | 12.90 | 13.74 | 12.85 | 13.26 | +2.47% | 2.28 | 6.69% |