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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.66 | 16.34 | 15.46 | 16.34 | +4.41% | 2.62 | 6.43% |
| 2025-11-19 | 14.89 | 16.13 | 14.80 | 15.65 | +5.53% | 2.59 | 6.59% |
| 2025-11-18 | 15.16 | 15.16 | 14.71 | 14.83 | -2.50% | 0.98 | 2.60% |
| 2025-11-17 | 15.25 | 15.68 | 14.76 | 15.21 | -0.52% | 1.77 | 4.56% |
| 2025-11-14 | 14.27 | 15.48 | 14.17 | 15.29 | +7.22% | 2.30 | 6.00% |
| 2025-11-13 | 14.16 | 14.72 | 13.84 | 14.26 | +2.00% | 1.48 | 4.03% |
| 2025-11-12 | 14.15 | 14.37 | 13.96 | 13.98 | -1.20% | 0.66 | 1.85% |
| 2025-11-11 | 14.17 | 14.38 | 13.98 | 14.15 | +0.07% | 0.82 | 2.28% |
| 2025-11-10 | 14.15 | 14.55 | 14.10 | 14.14 | -0.70% | 1.09 | 2.99% |
| 2025-11-07 | 14.48 | 14.48 | 14.14 | 14.24 | -0.49% | 0.97 | 2.66% |
| 2025-11-06 | 14.77 | 14.92 | 14.21 | 14.31 | -3.44% | 1.59 | 4.32% |
| 2025-11-05 | 14.83 | 14.99 | 14.39 | 14.82 | -0.67% | 1.59 | 4.25% |
| 2025-11-04 | 15.26 | 15.70 | 14.82 | 14.92 | -2.23% | 1.84 | 4.79% |
| 2025-11-03 | 15.00 | 15.47 | 14.45 | 15.26 | +1.87% | 3.83 | 10.03% |
| 2025-10-31 | 14.10 | 14.98 | 14.09 | 14.98 | +9.99% | 1.59 | 4.21% |
| 2025-10-30 | 14.13 | 14.19 | 13.40 | 13.62 | -3.40% | 2.09 | 5.94% |
| 2025-10-29 | 14.45 | 14.80 | 14.02 | 14.10 | -2.42% | 2.69 | 7.35% |
| 2025-10-28 | 13.60 | 14.65 | 13.60 | 14.45 | +0.35% | 3.42 | 9.47% |
| 2025-10-27 | 17.60 | 17.60 | 14.40 | 14.40 | -10.00% | 6.68 | 16.95% |
| 2025-10-24 | 16.70 | 16.94 | 15.35 | 16.00 | -3.44% | 3.83 | 9.31% |