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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.67 | 15.82 | 14.58 | 15.30 | +3.03% | 1.81 | 4.58% |
| 2025-12-17 | 15.00 | 15.20 | 14.45 | 14.85 | -1.79% | 1.03 | 2.75% |
| 2025-12-16 | 14.77 | 15.67 | 14.57 | 15.12 | +3.00% | 1.70 | 4.38% |
| 2025-12-15 | 14.79 | 15.29 | 14.44 | 14.68 | -0.81% | 0.89 | 2.35% |
| 2025-12-12 | 15.32 | 15.39 | 14.79 | 14.80 | -3.83% | 1.08 | 2.83% |
| 2025-12-11 | 15.14 | 15.82 | 15.01 | 15.39 | +1.65% | 1.16 | 2.93% |
| 2025-12-10 | 15.40 | 15.54 | 14.84 | 15.14 | -1.24% | 1.10 | 2.84% |
| 2025-12-09 | 15.64 | 15.77 | 15.16 | 15.33 | -1.98% | 0.95 | 2.43% |
| 2025-12-08 | 15.16 | 15.88 | 15.16 | 15.64 | +0.06% | 0.99 | 2.47% |
| 2025-12-05 | 15.80 | 15.89 | 15.23 | 15.63 | -0.76% | 1.28 | 3.21% |
| 2025-12-04 | 16.24 | 16.38 | 15.64 | 15.75 | -2.90% | 1.28 | 3.16% |
| 2025-12-03 | 16.83 | 17.10 | 15.90 | 16.22 | -3.97% | 1.75 | 4.18% |
| 2025-12-02 | 17.18 | 17.24 | 16.78 | 16.89 | -2.20% | 1.31 | 3.03% |
| 2025-12-01 | 17.00 | 17.74 | 16.58 | 17.27 | +0.47% | 2.40 | 5.48% |
| 2025-11-28 | 16.18 | 17.23 | 16.00 | 17.19 | +6.90% | 2.37 | 5.62% |
| 2025-11-27 | 16.39 | 16.73 | 16.08 | 16.08 | -3.60% | 2.01 | 4.80% |
| 2025-11-26 | 16.32 | 17.15 | 16.15 | 16.68 | +1.34% | 3.14 | 7.43% |
| 2025-11-25 | 15.00 | 16.50 | 15.00 | 16.46 | +9.73% | 4.43 | 10.66% |
| 2025-11-24 | 15.39 | 15.66 | 14.50 | 15.00 | -3.54% | 1.62 | 4.19% |
| 2025-11-21 | 16.00 | 16.34 | 15.00 | 15.55 | -4.83% | 2.20 | 5.49% |