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
2026-05-07	12.40	12.17	-0.23	-1.85%	12.13	12.56	105572	12977	4.13%
2026-05-06	12.40	12.40	0.16	1.31%	12.28	12.70	113798	14160	4.46%
2026-04-30	12.15	12.24	0.42	3.55%	12.04	12.80	132734	16374	5.20%
2026-04-29	11.82	11.82	0.00	0.00%	11.68	12.04	67870	8068	2.66%
2026-04-28	12.08	11.82	-0.36	-2.96%	11.82	12.21	72857	8711	2.85%
2026-04-27	12.49	12.18	-0.24	-1.93%	11.80	12.49	86057	10413	3.37%
2026-04-24	12.62	12.42	-0.22	-1.74%	12.28	12.77	115184	14356	4.51%
2026-04-23	13.30	12.64	-0.26	-2.02%	12.64	13.58	217807	28292	8.53%
2026-04-22	11.74	12.90	1.17	9.97%	11.60	12.90	127315	15897	4.99%
2026-04-21	11.71	11.73	0.00	0.00%	11.58	11.79	32398	3775	1.27%
2026-04-20	11.78	11.73	-0.07	-0.59%	11.57	11.80	35330	4130	1.38%
2026-04-17	11.87	11.80	-0.09	-0.76%	11.71	11.91	26381	3112	1.03%
2026-04-16	11.88	11.89	0.03	0.25%	11.72	11.93	27466	3252	1.08%
2026-04-15	12.28	11.86	-0.22	-1.82%	11.84	12.28	40707	4853	1.59%
2026-04-14	11.83	12.08	0.29	2.46%	11.52	12.12	72510	8541	2.84%
2026-04-13	11.88	11.79	-0.16	-1.34%	11.57	11.88	65545	7677	2.57%
2026-04-10	11.48	11.95	0.52	4.55%	11.47	12.36	95229	11385	3.73%
2026-04-09	11.69	11.43	-0.28	-2.39%	11.38	11.90	47061	5446	1.84%
2026-04-08	11.52	11.71	0.38	3.35%	11.42	11.73	36533	4231	1.43%
2026-04-07	11.21	11.33	0.18	1.61%	11.07	11.48	40687	4610	1.59%
2026-04-03	11.45	11.15	-0.11	-0.98%	11.00	11.69	43267	4879	1.69%
2026-04-02	11.48	11.26	-0.23	-2.00%	11.13	11.51	35503	4004	1.39%
2026-04-01	11.71	11.49	0.08	0.70%	11.31	11.75	42261	4838	1.66%
2026-03-31	11.66	11.41	-0.38	-3.22%	11.36	11.92	44430	5154	1.74%
2026-03-30	11.35	11.79	0.39	3.42%	11.23	11.91	55367	6443	2.17%
2026-03-27	11.15	11.40	0.23	2.06%	11.06	11.42	38720	4380	1.52%
2026-03-26	11.46	11.17	-0.32	-2.79%	11.00	11.53	40124	4509	1.57%
2026-03-25	11.39	11.49	0.10	0.88%	11.26	11.60	33040	3796	1.29%
2026-03-24	10.99	11.39	0.70	6.55%	10.86	11.46	65378	7289	2.56%
2026-03-23	11.20	10.69	-0.60	-5.31%	10.60	11.20	59428	6482	2.33%
2026-03-20	11.56	11.29	-0.22	-1.91%	11.20	11.65	37990	4330	1.49%
2026-03-19	11.74	11.51	-0.30	-2.54%	11.44	11.78	32094	3710	1.26%
2026-03-18	11.73	11.81	0.14	1.20%	11.60	11.85	23755	2781	0.93%
2026-03-17	12.02	11.67	-0.38	-3.15%	11.64	12.11	26953	3190	1.06%
2026-03-16	11.66	12.05	0.12	1.01%	11.65	12.06	33116	3947	1.30%
2026-03-13	12.02	11.93	-0.08	-0.67%	11.92	12.21	32158	3878	1.26%
2026-03-12	12.27	12.01	-0.29	-2.36%	11.96	12.30	41825	5059	1.64%
2026-03-11	12.50	12.30	-0.23	-1.84%	12.30	12.58	26990	3352	1.06%
2026-03-10	12.54	12.53	0.19	1.54%	12.37	12.55	36297	4533	1.42%
2026-03-09	12.40	12.34	-0.15	-1.20%	12.12	12.48	39302	4820	1.54%
2026-03-06	11.92	12.49	0.42	3.48%	11.92	12.55	52975	6558	2.07%
2026-03-05	12.09	12.07	0.02	0.17%	12.02	12.23	33488	4053	1.31%
2026-03-04	11.90	12.05	0.10	0.84%	11.70	12.14	49319	5869	1.93%
2026-03-03	12.36	11.95	-0.36	-2.92%	11.92	12.44	54566	6620	2.14%
2026-03-02	12.95	12.31	-0.84	-6.39%	12.25	12.99	92376	11552	3.62%
2026-02-27	12.79	13.15	0.33	2.57%	12.75	13.15	70005	9087	2.74%
2026-02-26	12.68	12.82	0.12	0.94%	12.65	12.97	59575	7631	2.33%
2026-02-25	12.68	12.70	0.01	0.08%	12.62	12.74	37342	4734	1.46%
2026-02-24	12.52	12.69	0.21	1.68%	12.52	12.73	48254	6110	1.89%
2026-02-13	12.35	12.48	0.19	1.55%	12.23	12.55	44650	5564	1.75%
2026-02-12	12.49	12.29	-0.20	-1.60%	12.23	12.55	42734	5262	1.67%
2026-02-11	12.53	12.49	0.02	0.16%	12.28	12.58	46484	5780	1.82%
2026-02-10	12.54	12.47	-0.08	-0.64%	12.46	12.63	26222	3280	1.03%
2026-02-09	12.55	12.55	0.14	1.13%	12.41	12.64	36743	4612	1.44%
2026-02-06	12.22	12.41	0.21	1.72%	12.13	12.47	43925	5427	1.72%
2026-02-05	12.25	12.20	-0.13	-1.05%	12.18	12.38	30946	3794	1.21%
2026-02-04	12.18	12.33	0.12	0.98%	12.12	12.44	49369	6075	1.93%
2026-02-03	12.46	12.21	0.04	0.33%	12.03	12.46	47998	5850	1.88%
2026-02-02	12.29	12.17	-0.16	-1.30%	12.16	12.53	53294	6578	2.09%
2026-01-30	11.90	12.33	0.35	2.92%	11.88	12.38	73663	8978	2.89%
2026-01-29	12.09	11.98	-0.23	-1.88%	11.95	12.25	64945	7835	2.54%
2026-01-28	12.40	12.21	-0.16	-1.29%	12.15	12.57	57448	7067	2.25%