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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.46 | 11.46 | 10.82 | 10.95 | -3.10% | 1.12 | 3.98% |
| 2025-09-16 | 11.34 | 11.49 | 11.01 | 11.30 | 0.00% | 1.36 | 4.74% |
| 2025-09-15 | 11.68 | 11.87 | 10.96 | 11.30 | -3.00% | 1.97 | 6.83% |
| 2025-09-12 | 11.92 | 12.27 | 11.64 | 11.65 | -2.92% | 1.89 | 6.19% |
| 2025-09-11 | 11.28 | 12.08 | 11.19 | 12.00 | +5.63% | 1.69 | 5.67% |
| 2025-09-10 | 10.90 | 11.50 | 10.86 | 11.36 | +3.27% | 1.77 | 6.13% |
| 2025-09-09 | 10.70 | 11.34 | 10.27 | 11.00 | -3.42% | 2.39 | 8.57% |
| 2025-09-08 | 12.60 | 12.60 | 11.39 | 11.39 | -9.96% | 2.13 | 7.20% |
| 2025-09-05 | 12.00 | 12.70 | 11.61 | 12.65 | +6.30% | 3.02 | 9.64% |
| 2025-09-04 | 11.23 | 12.03 | 11.23 | 11.90 | +2.59% | 2.64 | 8.82% |
| 2025-09-03 | 10.65 | 11.81 | 10.65 | 11.60 | +7.71% | 2.75 | 9.45% |
| 2025-09-02 | 10.39 | 10.95 | 9.93 | 10.77 | +3.66% | 2.15 | 8.11% |
| 2025-09-01 | 10.15 | 10.64 | 10.02 | 10.39 | +2.36% | 1.77 | 6.69% |
| 2025-08-29 | 10.12 | 10.24 | 9.68 | 10.15 | +2.73% | 1.25 | 4.88% |
| 2025-08-28 | 10.07 | 10.45 | 9.81 | 9.88 | -1.79% | 2.79 | 10.82% |
| 2025-08-27 | 9.32 | 10.25 | 9.32 | 10.06 | +7.94% | 2.82 | 11.07% |
| 2025-08-26 | 9.31 | 9.45 | 9.09 | 9.32 | +0.22% | 1.13 | 4.77% |
| 2025-08-25 | 8.74 | 9.45 | 8.74 | 9.30 | +6.65% | 1.70 | 7.22% |
| 2025-08-22 | 8.96 | 8.97 | 8.53 | 8.72 | -0.80% | 1.07 | 4.82% |
| 2025-08-21 | 8.68 | 9.10 | 8.58 | 8.79 | +2.09% | 1.62 | 7.21% |