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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.90 | 16.79 | 15.72 | 16.57 | +3.82% | 3.75 | 8.99% |
| 2025-10-22 | 15.68 | 16.43 | 15.18 | 15.96 | +3.17% | 3.32 | 8.23% |
| 2025-10-21 | 14.84 | 15.65 | 14.84 | 15.47 | +3.27% | 3.29 | 8.43% |
| 2025-10-20 | 14.08 | 15.07 | 14.00 | 14.98 | +5.34% | 3.77 | 10.03% |
| 2025-10-17 | 14.77 | 15.02 | 14.04 | 14.22 | -2.94% | 3.98 | 10.79% |
| 2025-10-16 | 14.85 | 15.69 | 14.45 | 14.65 | -2.14% | 5.40 | 14.03% |
| 2025-10-15 | 14.63 | 15.36 | 14.16 | 14.97 | +2.18% | 5.85 | 15.56% |
| 2025-10-14 | 13.94 | 14.65 | 13.36 | 14.65 | +9.98% | 5.80 | 15.66% |
| 2025-10-13 | 12.01 | 13.32 | 12.01 | 13.32 | +9.99% | 1.92 | 5.73% |
| 2025-10-10 | 12.08 | 12.13 | 11.80 | 12.11 | +1.17% | 1.08 | 3.52% |
| 2025-10-09 | 12.25 | 12.40 | 11.80 | 11.97 | -2.21% | 1.68 | 5.44% |
| 2025-09-30 | 12.20 | 12.53 | 12.00 | 12.24 | +0.33% | 1.43 | 4.58% |
| 2025-09-29 | 11.55 | 12.42 | 11.42 | 12.20 | +4.27% | 1.91 | 6.16% |
| 2025-09-26 | 11.52 | 12.00 | 11.21 | 11.70 | +0.09% | 1.46 | 4.92% |
| 2025-09-25 | 11.36 | 12.13 | 11.36 | 11.69 | +2.36% | 2.15 | 7.12% |
| 2025-09-24 | 11.80 | 11.86 | 11.02 | 11.42 | -2.64% | 2.34 | 8.09% |
| 2025-09-23 | 10.83 | 11.73 | 10.18 | 11.73 | +10.04% | 2.23 | 7.96% |
| 2025-09-22 | 10.50 | 10.78 | 10.16 | 10.66 | +0.76% | 1.08 | 4.04% |
| 2025-09-19 | 10.64 | 10.75 | 10.36 | 10.58 | -0.47% | 0.80 | 2.97% |
| 2025-09-18 | 10.90 | 10.90 | 10.40 | 10.63 | -2.92% | 1.37 | 5.07% |