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
2026-06-18	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%
2026-06-08	12.34	11.97	-0.39	-3.16%	11.82	12.44	83240	10062	3.26%
2026-06-05	12.26	12.36	0.04	0.32%	12.17	12.78	151045	18771	5.92%
2026-06-04	11.19	12.32	1.12	10.00%	11.19	12.32	136366	16305	5.34%
2026-06-03	11.29	11.20	-0.09	-0.80%	11.11	11.34	44289	4965	1.73%
2026-06-02	11.66	11.29	-0.27	-2.34%	11.22	11.66	51446	5830	2.01%
2026-06-01	10.83	11.56	0.59	5.38%	10.81	11.73	89341	10233	3.50%
2026-05-29	11.72	10.97	-0.62	-5.35%	10.89	11.73	102641	11492	4.02%
2026-05-28	11.43	11.59	0.20	1.76%	11.24	11.64	62316	7154	2.44%
2026-05-27	11.74	11.39	-0.41	-3.47%	11.30	11.79	81842	9392	3.21%
2026-05-26	12.22	11.80	-0.53	-4.30%	11.60	12.22	116617	13740	4.57%
2026-05-25	12.85	12.33	-0.43	-3.37%	11.88	12.91	162857	20080	6.38%
2026-05-22	13.05	12.76	-0.30	-2.30%	12.55	13.45	150340	19317	5.89%
2026-05-21	13.75	13.06	-0.83	-5.98%	12.93	14.12	186445	25353	7.30%
2026-05-20	13.70	13.89	-0.26	-1.84%	13.17	14.44	185070	25593	7.25%
2026-05-19	14.44	14.15	-0.43	-2.95%	13.74	14.44	211810	29667	8.30%
2026-05-18	13.51	14.58	0.77	5.58%	13.48	15.05	308324	43435	12.08%
2026-05-15	13.66	13.81	0.16	1.17%	13.17	14.20	343877	47355	13.47%
2026-05-14	12.44	13.65	1.24	9.99%	12.10	13.65	272160	35618	10.66%
2026-05-13	12.13	12.41	0.31	2.56%	12.00	12.59	100442	12429	3.93%
2026-05-12	12.54	12.10	-0.53	-4.20%	12.05	12.56	102700	12556	4.02%
2026-05-11	12.49	12.63	0.16	1.28%	12.39	12.72	128350	16122	5.03%
2026-05-08	12.19	12.47	0.30	2.47%	12.13	12.74	129528	16090	5.07%
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%