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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.59 | 13.07 | 12.54 | 12.94 | +2.70% | 1.79 | 5.45% |
| 2026-01-16 | 12.60 | 12.70 | 12.45 | 12.60 | -0.24% | 0.75 | 2.34% |
| 2026-01-15 | 12.74 | 12.84 | 12.56 | 12.63 | -0.63% | 0.84 | 2.59% |
| 2026-01-14 | 12.73 | 12.90 | 12.55 | 12.71 | +0.47% | 1.11 | 3.42% |
| 2026-01-13 | 12.86 | 13.00 | 12.63 | 12.65 | -1.09% | 1.31 | 4.02% |
| 2026-01-12 | 12.90 | 12.90 | 12.49 | 12.79 | -0.78% | 1.61 | 4.96% |
| 2026-01-09 | 13.45 | 13.46 | 12.85 | 12.89 | -4.52% | 2.13 | 6.39% |
| 2026-01-08 | 12.62 | 13.75 | 12.58 | 13.50 | +6.47% | 2.33 | 6.87% |
| 2026-01-07 | 13.22 | 13.42 | 12.54 | 12.68 | -6.97% | 2.67 | 8.08% |
| 2026-01-06 | 15.00 | 15.58 | 13.00 | 13.63 | -3.81% | 3.11 | 8.71% |
| 2026-01-05 | 14.61 | 14.65 | 14.05 | 14.17 | -2.61% | 1.44 | 3.96% |
| 2025-12-31 | 14.37 | 14.61 | 14.02 | 14.55 | +3.26% | 1.24 | 3.37% |
| 2025-12-30 | 13.95 | 14.34 | 13.92 | 14.09 | +1.22% | 1.00 | 2.76% |
| 2025-12-29 | 14.36 | 14.36 | 13.86 | 13.92 | -3.06% | 1.19 | 3.32% |
| 2025-12-26 | 14.40 | 14.84 | 14.30 | 14.36 | -0.07% | 0.79 | 2.13% |
| 2025-12-25 | 14.55 | 14.61 | 14.29 | 14.37 | -1.24% | 0.85 | 2.32% |
| 2025-12-24 | 14.39 | 14.67 | 14.10 | 14.55 | +1.18% | 0.85 | 2.30% |
| 2025-12-23 | 14.87 | 14.87 | 14.35 | 14.38 | -2.24% | 0.86 | 2.31% |
| 2025-12-22 | 15.64 | 15.69 | 14.67 | 14.71 | -6.25% | 2.27 | 5.94% |
| 2025-12-19 | 15.30 | 15.74 | 14.98 | 15.69 | +2.55% | 1.22 | 3.11% |