中持股份 (603903) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	13.83	13.99	0.12	0.87%	13.80	14.14	42698	5963	1.67%
2026-09-15	14.16	13.87	-0.29	-2.05%	13.87	14.45	48927	6903	1.92%
2026-09-14	14.16	14.16	-0.05	-0.35%	13.86	14.53	67149	9517	2.63%
2026-09-11	14.50	14.21	-0.40	-2.74%	13.75	14.55	101522	14310	3.98%
2026-09-10	15.00	14.61	-0.51	-3.37%	14.57	15.21	91054	13564	3.57%
2026-09-09	14.45	15.12	0.67	4.64%	14.45	15.45	136908	20653	5.36%
2026-09-08	14.28	14.45	0.22	1.55%	14.08	14.75	88258	12738	3.46%
2026-09-07	13.61	14.23	0.64	4.71%	13.61	14.52	89797	12678	3.52%
2026-09-04	14.23	13.59	-0.51	-3.62%	13.55	14.39	78154	10863	3.06%
2026-09-03	14.08	14.10	0.09	0.64%	13.99	14.45	56445	7998	2.21%
2026-09-02	13.91	14.01	-0.07	-0.50%	13.81	14.50	60099	8477	2.35%
2026-09-01	14.18	14.08	-0.10	-0.71%	13.62	14.18	65321	9119	2.56%
2026-08-31	13.82	14.18	0.23	1.65%	13.67	14.30	68216	9554	2.67%
2026-08-28	13.97	13.95	-0.03	-0.21%	13.79	14.06	47884	6653	1.88%
2026-08-27	14.15	13.98	-0.12	-0.85%	13.84	14.21	71263	9969	2.79%
2026-08-26	14.16	14.10	-0.09	-0.63%	13.94	14.44	72539	10266	2.84%
2026-08-25	14.29	14.19	-0.20	-1.39%	13.89	14.40	80941	11444	3.17%
2026-08-24	14.11	14.39	0.20	1.41%	13.48	14.75	173096	24273	6.78%
2026-08-21	14.55	14.19	-0.36	-2.47%	14.16	14.65	97914	14068	3.83%
2026-08-20	14.03	14.55	0.59	4.23%	13.90	15.07	130410	19086	5.11%
2026-08-19	14.49	13.96	-0.80	-5.42%	13.75	14.72	125251	17758	4.91%
2026-08-18	14.45	14.76	0.15	1.03%	14.36	14.86	100322	14640	3.93%
2026-08-17	14.12	14.61	0.49	3.47%	14.00	14.65	139968	20068	5.48%
2026-08-14	14.16	14.12	-0.08	-0.56%	13.71	14.68	204719	28706	8.02%
2026-08-13	12.95	14.20	1.29	9.99%	12.95	14.20	162316	22451	6.36%
2026-08-12	12.70	12.91	0.23	1.81%	12.70	13.30	73660	9556	2.89%
2026-08-11	12.76	12.68	-0.40	-3.06%	12.51	13.16	78137	9940	3.06%
2026-08-10	12.43	13.08	0.65	5.23%	12.32	13.19	93583	11839	3.67%
2026-08-07	12.47	12.43	-0.07	-0.56%	12.20	12.65	72533	9017	2.84%
2026-08-06	12.37	12.50	0.27	2.21%	11.90	12.66	127230	15769	4.98%
2026-08-05	11.43	12.23	0.80	7.00%	11.40	12.57	182847	22302	7.16%
2026-08-04	11.09	11.43	0.38	3.44%	11.05	11.66	82904	9430	3.25%
2026-08-03	11.08	11.05	0.10	0.91%	10.79	11.16	68025	7467	2.66%
2026-07-31	10.70	10.95	0.65	6.31%	10.53	11.14	159540	17394	6.25%
2026-07-30	10.79	10.30	-0.66	-6.02%	10.28	11.20	139051	14807	5.45%
2026-07-29	11.07	10.96	-0.25	-2.23%	10.78	11.32	134236	14826	5.26%
2026-07-28	11.30	11.21	-0.55	-4.68%	11.01	11.94	150789	17175	5.91%
2026-07-27	13.40	11.76	-1.09	-8.48%	11.57	13.40	268583	31715	10.52%
2026-07-24	12.78	12.85	-0.18	-1.38%	12.59	13.64	211519	27500	8.28%
2026-07-23	12.60	13.03	0.65	5.25%	11.99	13.08	171814	21452	6.73%
2026-07-22	12.30	12.38	-0.14	-1.12%	12.14	12.83	94397	11732	3.70%
2026-07-21	12.37	12.52	0.15	1.21%	11.15	12.71	181462	21750	7.11%
2026-07-20	13.88	12.37	-1.37	-9.97%	12.37	13.97	148449	19258	5.81%
2026-07-17	14.06	13.74	-0.36	-2.55%	13.58	14.44	151093	21261	5.92%
2026-07-16	14.05	14.10	-0.35	-2.42%	14.00	14.64	116664	16617	4.57%
2026-07-15	15.17	14.45	-1.05	-6.77%	13.96	15.54	199967	29379	7.83%
2026-07-14	15.21	15.50	0.26	1.71%	15.00	15.91	161512	24866	6.33%
2026-07-13	15.92	15.24	-0.68	-4.27%	15.10	16.26	166675	25815	6.53%
2026-07-10	15.88	15.92	-0.23	-1.42%	15.60	16.50	179835	28897	7.04%
2026-07-09	15.93	16.15	0.31	1.96%	15.15	16.30	224628	35414	8.80%
2026-07-08	15.90	15.84	0.02	0.13%	14.99	16.60	276649	43847	10.84%
2026-07-07	15.59	15.82	0.25	1.61%	15.20	16.18	320647	50626	12.56%
2026-07-06	14.85	15.57	1.42	10.04%	14.64	15.57	404125	62008	15.83%
2026-07-03	13.08	14.15	1.06	8.10%	13.08	14.40	276094	38590	10.81%
2026-07-02	13.29	13.09	-0.44	-3.25%	13.01	13.54	117058	15493	4.58%
2026-07-01	13.49	13.53	0.04	0.30%	13.25	14.10	182149	24861	7.13%
2026-06-30	13.10	13.49	0.44	3.37%	12.78	13.50	167893	22260	6.58%
2026-06-29	13.18	13.05	0.21	1.64%	12.86	13.78	279558	36885	10.95%
2026-06-26	11.63	12.84	1.17	10.03%	11.61	12.84	157030	19846	6.15%
2026-06-25	11.95	11.67	-0.34	-2.83%	11.49	11.99	72481	8481	2.84%
2026-06-24	11.32	12.01	0.65	5.72%	10.86	12.32	128284	14791	5.02%
2026-06-23	11.19	11.36	0.10	0.89%	11.15	11.66	50021	5693	1.96%
2026-06-22	11.65	11.26	-0.39	-3.35%	11.01	11.65	80164	8970	3.14%
2026-06-18	11.74	11.65	-0.08	-0.68%	11.40	11.84	55973	6529	2.19%
2026-06-17	12.21	11.73	-0.54	-4.40%	11.68	12.45	83475	9989	3.27%
2026-06-16	12.10	12.27	0.11	0.90%	11.76	12.37	89616	10830	3.51%
2026-06-15	11.63	12.16	0.56	4.83%	11.61	12.57	104838	12730	4.11%
2026-06-12	11.71	11.60	-0.03	-0.26%	11.33	11.95	65779	7677	2.58%
2026-06-11	11.65	11.63	-0.05	-0.43%	11.40	11.75	51036	5889	2.00%
2026-06-10	11.94	11.68	-0.27	-2.26%	11.59	12.02	60970	7159	2.39%
2026-06-09	12.08	11.95	-0.02	-0.17%	11.84	12.42	75948	9183	2.97%