中持股份（603903）历史行情

以下为中持股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.160	13.100	13.280	12.620	0.030	0.230%	828.52万	1.07亿	3.245%
2026-10-08	13.610	13.070	13.970	13.020	-0.630	-4.599%	8.68万	0.00亿	0.000%
2026-10-07	14.010	13.700	14.450	13.590	-0.130	-0.940%	790.03万	1.09亿	3.094%
2026-10-06	14.010	13.700	14.450	13.590	-0.130	-0.940%	790.03万	1.09亿	3.094%
2026-10-05	14.010	13.700	14.450	13.590	-0.130	-0.940%	790.03万	1.09亿	3.094%
2026-10-02	14.010	13.700	14.450	13.590	-0.130	-0.940%	790.03万	1.09亿	3.094%
2026-10-01	14.010	13.700	14.450	13.590	-0.130	-0.940%	790.03万	1.09亿	3.094%
2026-09-30	14.010	13.700	14.450	13.590	-0.130	-0.940%	7.90万	0.00亿	0.000%
2026-09-29	13.720	13.830	14.030	13.480	-0.080	-0.575%	10.06万	0.00亿	0.000%
2026-09-28	15.180	13.910	15.190	13.720	-1.060	-7.081%	18.53万	0.00亿	0.000%
2026-09-27	14.900	14.970	15.770	14.880	-0.150	-0.992%	1,598.47万	2.44亿	6.261%
2026-09-24	14.900	14.970	15.770	14.880	-0.150	-0.992%	15.98万	0.00亿	0.000%
2026-09-23	15.710	15.120	16.060	14.620	-0.150	-0.982%	23.65万	0.00亿	0.000%
2026-09-22	13.870	15.270	15.270	13.710	1.390	10.014%	19.49万	0.00亿	0.000%
2026-09-21	14.030	13.880	14.370	13.800	-0.060	-0.430%	5.64万	0.00亿	0.000%
2026-09-18	14.100	13.940	14.500	13.890	-0.120	-0.853%	4.65万	0.00亿	0.000%
2026-09-17	13.980	14.060	14.120	13.740	0.070	0.500%	4.40万	0.00亿	0.000%
2026-09-16	13.830	13.990	14.140	13.800	0.120	0.865%	4.27万	0.00亿	0.000%
2026-09-15	14.160	13.870	14.450	13.870	-0.290	-2.048%	4.89万	0.00亿	0.000%
2026-09-14	14.160	14.160	14.530	13.860	-0.050	-0.352%	6.71万	0.00亿	0.000%
2026-09-11	14.500	14.210	14.550	13.750	-0.400	-2.738%	10.15万	0.00亿	0.000%
2026-09-10	15.000	14.610	15.210	14.570	-0.510	-3.373%	9.11万	0.00亿	0.000%
2026-09-09	14.450	15.120	15.450	14.450	0.670	4.637%	13.69万	0.00亿	0.000%
2026-09-08	14.280	14.450	14.750	14.080	0.220	1.546%	8.83万	0.00亿	0.000%
2026-09-07	13.610	14.230	14.520	13.610	0.640	4.709%	8.98万	0.00亿	0.000%
2026-09-04	14.230	13.590	14.390	13.550	-0.510	-3.617%	7.82万	0.00亿	0.000%
2026-09-03	14.080	14.100	14.450	13.990	0.090	0.642%	5.64万	0.00亿	0.000%
2026-09-02	13.910	14.010	14.500	13.810	-0.070	-0.497%	6.01万	0.00亿	0.000%
2026-09-01	14.180	14.080	14.180	13.620	-0.100	-0.705%	6.53万	0.00亿	0.000%
2026-08-31	13.820	14.180	14.300	13.670	0.230	1.649%	6.82万	0.00亿	0.000%
2026-08-28	13.970	13.950	14.060	13.790	-0.030	-0.215%	4.79万	0.00亿	0.000%
2026-08-27	14.150	13.980	14.210	13.840	-0.120	-0.851%	7.13万	0.00亿	0.000%
2026-08-26	14.160	14.100	14.440	13.940	-0.090	-0.634%	7.25万	0.00亿	0.000%
2026-08-25	14.290	14.190	14.400	13.890	-0.200	-1.390%	8.09万	0.00亿	0.000%
2026-08-24	14.110	14.390	14.750	13.480	0.200	1.409%	17.31万	0.00亿	0.000%
2026-08-21	14.550	14.190	14.650	14.160	-0.360	-2.474%	9.79万	0.00亿	0.000%
2026-08-20	14.030	14.550	15.070	13.900	0.590	4.226%	13.04万	0.00亿	0.000%
2026-08-19	14.490	13.960	14.720	13.750	-0.800	-5.420%	12.53万	0.00亿	0.000%
2026-08-18	14.450	14.760	14.860	14.360	0.150	1.027%	10.03万	0.00亿	0.000%
2026-08-17	14.120	14.610	14.650	14.000	0.490	3.470%	14.00万	0.00亿	0.000%
2026-08-14	14.160	14.120	14.680	13.710	-0.080	-0.563%	20.47万	0.00亿	0.000%
2026-08-13	12.950	14.200	14.200	12.950	1.290	9.992%	16.23万	0.00亿	0.000%
2026-08-12	12.700	12.910	13.300	12.700	0.230	1.814%	7.37万	0.00亿	0.000%
2026-08-11	12.760	12.680	13.160	12.510	-0.400	-3.058%	7.81万	0.00亿	0.000%
2026-08-10	12.430	13.080	13.190	12.320	0.650	5.229%	9.36万	0.00亿	0.000%
2026-08-07	12.470	12.430	12.650	12.200	-0.070	-0.560%	7.25万	0.00亿	0.000%
2026-08-06	12.370	12.500	12.660	11.900	0.270	2.208%	12.72万	0.00亿	0.000%
2026-08-05	11.430	12.230	12.570	11.400	0.800	6.999%	18.28万	0.00亿	0.000%
2026-08-04	11.090	11.430	11.660	11.050	0.380	3.439%	8.29万	0.00亿	0.000%
2026-08-03	11.080	11.050	11.160	10.790	0.100	0.913%	6.80万	0.00亿	0.000%
2026-07-31	10.700	10.950	11.140	10.530	0.650	6.311%	15.95万	0.00亿	0.000%
2026-07-30	10.790	10.300	11.200	10.280	-0.660	-6.022%	13.91万	0.00亿	0.000%
2026-07-29	11.070	10.960	11.320	10.780	-0.250	-2.230%	13.42万	0.00亿	0.000%
2026-07-28	11.300	11.210	11.940	11.010	-0.550	-4.677%	15.08万	0.00亿	0.000%
2026-07-27	13.400	11.760	13.400	11.570	-1.090	-8.482%	26.86万	0.00亿	0.000%
2026-07-24	12.780	12.850	13.640	12.590	-0.180	-1.381%	21.15万	0.00亿	0.000%
2026-07-23	12.600	13.030	13.080	11.990	0.650	5.250%	17.18万	0.00亿	0.000%
2026-07-22	12.300	12.380	12.830	12.140	-0.140	-1.118%	9.44万	0.00亿	0.000%
2026-07-21	12.370	12.520	12.710	11.150	0.150	1.213%	18.15万	0.00亿	0.000%
2026-07-20	13.880	12.370	13.970	12.370	-1.370	-9.971%	14.84万	0.00亿	0.000%
2026-07-17	14.060	13.740	14.440	13.580	-0.360	-2.553%	15.11万	0.00亿	0.000%
2026-07-16	14.050	14.100	14.640	14.000	-0.350	-2.422%	11.67万	0.00亿	0.000%
2026-07-15	15.170	14.450	15.540	13.960	-1.050	-6.774%	20.00万	0.00亿	0.000%
2026-07-14	15.210	15.500	15.910	15.000	0.260	1.706%	16.15万	0.00亿	0.000%
2026-07-13	15.920	15.240	16.260	15.100	-0.680	-4.271%	16.67万	0.00亿	0.000%
2026-07-10	15.880	15.920	16.500	15.600	-0.230	-1.424%	17.98万	0.00亿	0.000%
2026-07-09	15.930	16.150	16.300	15.150	0.310	1.957%	22.46万	0.00亿	0.000%
2026-07-08	15.900	15.840	16.600	14.990	0.020	0.126%	27.66万	0.00亿	0.000%
2026-07-07	15.590	15.820	16.180	15.200	0.250	1.606%	32.06万	0.00亿	0.000%
2026-07-06	14.850	15.570	15.570	14.640	1.420	10.035%	40.41万	0.00亿	0.000%
2026-07-03	13.080	14.150	14.400	13.080	1.060	8.098%	27.61万	0.00亿	0.000%
2026-07-02	13.290	13.090	13.540	13.010	-0.440	-3.252%	11.71万	0.00亿	0.000%
2026-07-01	13.490	13.530	14.100	13.250	0.040	0.297%	18.21万	0.00亿	0.000%
2026-06-30	13.100	13.490	13.500	12.780	0.440	3.372%	16.79万	0.00亿	0.000%
2026-06-29	13.180	13.050	13.780	12.860	0.210	1.636%	27.96万	0.00亿	0.000%
2026-06-26	11.630	12.840	12.840	11.610	1.170	10.026%	15.70万	0.00亿	0.000%
2026-06-25	11.950	11.670	11.990	11.490	-0.340	-2.831%	7.25万	0.00亿	0.000%
2026-06-24	11.320	12.010	12.320	10.860	0.650	5.722%	12.83万	0.00亿	0.000%
2026-06-23	11.190	11.360	11.660	11.150	0.100	0.888%	5.00万	0.00亿	0.000%
2026-06-22	11.650	11.260	11.650	11.010	-0.390	-3.348%	8.02万	0.00亿	0.000%
2026-06-18	11.740	11.650	11.840	11.400	-0.080	-0.682%	5.60万	0.00亿	0.000%
2026-06-17	12.210	11.730	12.450	11.680	-0.540	-4.401%	8.35万	0.00亿	0.000%
2026-06-16	12.100	12.270	12.370	11.760	0.110	0.905%	8.96万	0.00亿	0.000%
2026-06-15	11.630	12.160	12.570	11.610	0.560	4.828%	10.48万	0.00亿	0.000%
2026-06-12	11.710	11.600	11.950	11.330	-0.030	-0.258%	6.58万	0.00亿	0.000%
2026-06-11	11.650	11.630	11.750	11.400	-0.050	-0.428%	5.10万	0.00亿	0.000%
2026-06-10	11.940	11.680	12.020	11.590	-0.270	-2.259%	6.10万	0.00亿	0.000%
2026-06-09	12.080	11.950	12.420	11.840	-0.020	-0.167%	7.59万	0.00亿	0.000%
2026-06-08	12.340	11.970	12.440	11.820	-0.390	-3.155%	8.32万	0.00亿	0.000%
2026-06-05	12.260	12.360	12.780	12.170	0.040	0.325%	15.10万	0.00亿	0.000%
2026-06-04	11.190	12.320	12.320	11.190	1.120	10.000%	13.64万	0.00亿	0.000%
2026-06-03	11.290	11.200	11.340	11.110	-0.090	-0.797%	4.43万	0.00亿	0.000%
2026-06-02	11.660	11.290	11.660	11.220	-0.270	-2.336%	5.14万	0.00亿	0.000%
2026-06-01	10.830	11.560	11.730	10.810	0.590	5.378%	8.93万	0.00亿	0.000%
2026-05-29	11.720	10.970	11.730	10.890	-0.620	-5.349%	10.26万	0.00亿	0.000%
2026-05-28	11.430	11.590	11.640	11.240	0.200	1.756%	6.23万	0.00亿	0.000%
2026-05-27	11.740	11.390	11.790	11.300	-0.410	-3.475%	8.18万	0.00亿	0.000%
2026-05-26	12.220	11.800	12.220	11.600	-0.530	-4.298%	11.66万	0.00亿	0.000%
2026-05-25	12.850	12.330	12.910	11.880	-0.430	-3.370%	16.29万	0.00亿	0.000%
2026-05-22	13.050	12.760	13.450	12.550	-0.300	-2.297%	15.03万	0.00亿	0.000%
2026-05-21	13.750	13.060	14.120	12.930	-0.830	-5.976%	18.64万	0.00亿	0.000%
2026-05-20	13.700	13.890	14.440	13.170	-0.260	-1.837%	18.51万	0.00亿	0.000%
2026-05-19	14.440	14.150	14.440	13.740	-0.430	-2.949%	21.18万	0.00亿	0.000%
2026-05-18	13.510	14.580	15.050	13.480	0.770	5.576%	30.83万	0.00亿	0.000%
2026-05-15	13.660	13.810	14.200	13.170	0.160	1.172%	34.39万	0.00亿	0.000%
2026-05-14	12.440	13.650	13.650	12.100	1.240	9.992%	27.22万	0.00亿	0.000%
2026-05-13	12.130	12.410	12.590	12.000	0.310	2.562%	10.04万	0.00亿	0.000%
2026-05-12	12.540	12.100	12.560	12.050	-0.530	-4.196%	10.27万	0.00亿	0.000%
2026-05-11	12.490	12.630	12.720	12.390	0.160	1.283%	12.84万	0.00亿	0.000%
2026-05-08	12.190	12.470	12.740	12.130	0.300	2.465%	12.95万	0.00亿	0.000%
2026-05-07	12.400	12.170	12.560	12.130	-0.230	-1.855%	10.56万	0.00亿	0.000%
2026-05-06	12.400	12.400	12.700	12.280	0.160	1.307%	11.38万	0.00亿	0.000%
2026-04-30	12.150	12.240	12.800	12.040	0.420	3.553%	13.27万	0.00亿	0.000%
2026-04-29	11.820	11.820	12.040	11.680	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-28	12.080	11.820	12.210	11.820	-0.360	-2.956%	7.29万	0.00亿	0.000%
2026-04-27	12.490	12.180	12.490	11.800	-0.240	-1.932%	8.61万	0.00亿	0.000%
2026-04-24	12.620	12.420	12.770	12.280	-0.220	-1.741%	11.52万	0.00亿	0.000%
2026-04-23	13.300	12.640	13.580	12.640	-0.260	-2.016%	21.78万	0.00亿	0.000%
2026-04-22	11.740	12.900	12.900	11.600	1.170	9.974%	12.73万	0.00亿	0.000%
2026-04-21	11.710	11.730	11.790	11.580	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-20	11.780	11.730	11.800	11.570	-0.070	-0.593%	3.53万	0.00亿	0.000%
2026-04-17	11.870	11.800	11.910	11.710	-0.090	-0.757%	2.64万	0.00亿	0.000%
2026-04-16	11.880	11.890	11.930	11.720	0.030	0.253%	2.75万	0.00亿	0.000%
2026-04-15	12.280	11.860	12.280	11.840	-0.220	-1.821%	4.07万	0.00亿	0.000%
2026-04-14	11.830	12.080	12.120	11.520	0.290	2.460%	7.25万	0.00亿	0.000%
2026-04-13	11.880	11.790	11.880	11.570	0.000	0.000%	6.55万	0.00亿	0.000%
2026-04-10	11.480	11.950	12.360	11.470	0.000	0.000%	9.52万	0.00亿	0.000%
2026-04-09	11.690	11.430	11.900	11.380	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-08	11.520	11.710	11.730	11.420	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-07	11.210	11.330	11.480	11.070	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-03	11.450	11.150	11.690	11.000	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-02	11.480	11.260	11.510	11.130	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-01	11.710	11.490	11.750	11.310	0.000	0.000%	4.23万	0.00亿	0.000%