中持股份

603903
🏛️ 中国 →
12.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.69 9.93 9.63 9.88 6.8M
2023-12-28 9.62 9.76 9.50 9.70 7.0M
2023-12-27 9.55 9.67 9.54 9.62 6.9M
2023-12-26 9.99 10.06 9.42 9.60 11.6M
2023-12-25 10.15 10.35 10.01 10.10 5.2M
2023-12-22 10.36 10.48 10.20 10.28 6.2M
2023-12-21 10.33 10.44 10.13 10.39 7.1M
2023-12-20 10.70 10.70 10.34 10.40 8.1M
2023-12-19 10.69 10.75 10.54 10.70 8.1M
2023-12-18 11.04 11.06 10.52 10.60 11.8M
2023-12-15 11.15 11.26 10.91 11.04 13.1M
2023-12-14 11.25 11.48 11.18 11.20 16.6M
2023-12-13 11.51 11.90 11.37 11.37 21.1M
2023-12-12 11.43 11.95 11.26 11.61 25.2M
2023-12-11 11.80 12.45 11.34 11.59 35.5M
2023-12-08 10.80 11.97 10.62 11.97 31.4M
2023-12-07 11.15 11.15 10.75 10.88 14.7M
2023-12-06 10.71 11.18 10.71 11.06 22.4M
2023-12-05 10.56 11.36 10.45 10.92 29.7M
2023-12-04 10.62 10.81 10.57 10.57 17.0M
2023-12-01 10.80 11.06 10.57 10.62 31.1M
2023-11-30 11.97 12.54 11.01 11.10 48.7M
2023-11-29 10.36 11.40 10.16 11.40 22.5M
2023-11-28 10.26 10.44 10.13 10.36 12.8M
2023-11-27 9.95 10.67 9.71 10.50 18.5M
2023-11-24 9.91 10.50 9.84 10.13 11.5M
2023-11-23 9.88 9.91 9.83 9.91 2.4M
2023-11-22 9.86 9.97 9.83 9.91 2.4M
2023-11-21 9.90 9.98 9.86 9.87 2.1M
2023-11-20 9.90 9.94 9.87 9.90 2.1M
2023-11-17 9.82 9.92 9.77 9.90 2.4M
2023-11-16 9.85 9.85 9.78 9.78 1.8M
2023-11-15 9.87 9.87 9.79 9.84 2.3M
2023-11-14 9.90 9.94 9.79 9.81 2.3M
2023-11-13 9.80 9.90 9.80 9.90 2.6M
2023-11-10 9.83 9.86 9.73 9.84 2.6M
2023-11-09 9.80 9.90 9.75 9.81 2.3M
2023-11-08 9.82 9.85 9.73 9.81 2.0M
2023-11-07 9.71 9.85 9.68 9.80 2.3M
2023-11-06 9.70 9.85 9.70 9.75 2.5M
2023-11-03 9.74 9.85 9.67 9.74 2.7M
2023-11-02 9.70 9.77 9.62 9.69 4.0M
2023-11-01 9.58 9.72 9.51 9.67 4.6M
2023-10-31 9.86 9.86 9.52 9.60 7.2M
2023-10-30 10.00 10.12 9.81 9.85 3.5M
2023-10-27 9.94 10.28 9.94 10.07 4.6M
2023-10-26 10.00 10.06 9.84 10.03 5.8M
2023-10-25 9.68 10.35 9.61 9.99 7.8M
2023-10-24 9.07 9.52 9.01 9.50 2.6M
2023-10-23 9.34 9.35 9.00 9.04 2.3M
2023-10-20 9.30 9.49 9.25 9.31 1.6M
2023-10-19 9.32 9.51 9.21 9.34 1.4M
2023-10-18 9.53 9.53 9.32 9.36 1.3M
2023-10-17 9.59 9.64 9.43 9.48 1.8M
2023-10-16 9.41 9.61 9.38 9.52 2.8M
2023-10-13 9.56 9.60 9.35 9.40 2.1M
2023-10-12 9.64 9.64 9.43 9.56 2.0M
2023-10-11 9.59 9.69 9.47 9.59 1.9M
2023-10-10 9.58 9.65 9.51 9.57 2.5M
2023-10-09 9.69 9.79 9.46 9.51 3.0M
2023-09-28 9.73 9.79 9.64 9.70 1.6M
2023-09-27 9.77 9.77 9.58 9.66 1.9M
2023-09-26 9.75 9.79 9.64 9.69 1.9M
2023-09-25 9.74 9.85 9.68 9.73 1.9M
2023-09-22 9.98 9.98 9.66 9.76 4.0M
2023-09-21 9.77 9.99 9.76 9.94 3.4M
2023-09-20 9.80 9.91 9.71 9.81 2.2M
2023-09-19 9.80 10.03 9.79 9.84 3.0M
2023-09-18 9.68 9.78 9.66 9.76 1.6M
2023-09-15 9.62 9.76 9.60 9.72 1.9M
2023-09-14 9.70 9.75 9.60 9.62 2.6M
2023-09-13 9.65 9.76 9.63 9.73 2.4M
2023-09-12 9.65 9.71 9.53 9.60 2.3M
2023-09-11 9.50 9.69 9.50 9.60 2.5M
2023-09-08 9.57 9.65 9.46 9.57 2.3M
2023-09-07 9.65 9.70 9.50 9.52 2.1M
2023-09-06 9.59 9.78 9.56 9.65 3.6M
2023-09-05 9.80 9.84 9.55 9.62 4.2M
2023-09-04 9.71 9.93 9.71 9.90 4.0M
2023-09-01 9.79 9.81 9.58 9.72 4.7M
2023-08-31 9.71 10.05 9.71 9.81 8.3M
2023-08-30 9.68 10.05 9.64 9.66 9.3M
2023-08-29 9.46 9.64 9.37 9.56 3.7M
2023-08-28 9.68 9.76 9.43 9.46 4.5M
2023-08-25 9.27 9.57 9.27 9.40 4.3M
2023-08-24 9.34 9.37 9.14 9.27 1.8M
2023-08-23 9.31 9.45 9.23 9.36 1.9M
2023-08-22 9.46 9.50 9.17 9.30 2.3M
2023-08-21 9.31 9.50 9.27 9.43 2.8M
2023-08-18 9.20 9.40 9.17 9.32 2.7M
2023-08-17 9.00 9.18 8.95 9.18 1.5M
2023-08-16 9.01 9.11 8.96 9.02 1.3M
2023-08-15 9.07 9.09 8.94 9.06 0.8M
2023-08-14 8.96 9.08 8.90 9.08 1.4M
2023-08-11 9.18 9.18 9.00 9.02 1.3M
2023-08-10 9.11 9.17 9.03 9.13 0.8M
2023-08-09 9.16 9.18 9.05 9.09 1.4M
2023-08-08 9.17 9.21 9.05 9.14 1.0M
2023-08-07 9.36 9.36 9.09 9.15 1.6M
2023-08-04 9.35 9.39 9.23 9.24 1.4M
2023-08-03 9.33 9.38 9.26 9.35 1.1M
2023-08-02 9.34 9.39 9.31 9.33 1.1M
2023-08-01 9.38 9.39 9.29 9.34 1.6M
2023-07-31 9.35 9.37 9.28 9.32 1.4M
2023-07-28 9.31 9.37 9.29 9.35 1.8M
2023-07-27 9.36 9.47 9.30 9.33 2.7M
2023-07-26 9.25 9.46 9.22 9.42 2.9M
2023-07-25 9.22 9.26 9.15 9.24 1.4M
2023-07-24 9.11 9.20 9.06 9.16 1.4M
2023-07-21 9.20 9.23 9.07 9.10 1.3M
2023-07-20 9.28 9.28 9.12 9.15 1.2M
2023-07-19 9.11 9.25 9.11 9.22 2.1M
2023-07-18 9.07 9.17 9.07 9.11 1.1M
2023-07-17 9.07 9.20 8.90 9.11 2.0M
2023-07-14 9.16 9.16 9.03 9.05 1.1M
2023-07-13 9.01 9.13 8.91 9.10 1.3M
2023-07-12 9.00 9.09 8.96 8.99 1.2M
2023-07-11 8.95 9.02 8.92 9.00 1.3M
2023-07-10 9.10 9.23 9.07 9.10 1.2M
2023-07-07 9.04 9.13 9.02 9.10 1.5M
2023-07-06 9.04 9.08 9.02 9.05 0.9M
2023-07-05 9.04 9.12 9.00 9.05 1.1M
2023-07-04 9.04 9.08 8.98 9.04 0.8M
2023-07-03 8.99 9.09 8.96 9.03 1.4M
2023-06-30 8.89 9.02 8.89 8.94 1.1M
2023-06-29 8.86 9.00 8.85 8.93 1.5M
2023-06-28 8.87 8.88 8.73 8.86 0.9M
2023-06-27 8.69 8.83 8.61 8.83 1.2M
2023-06-26 8.75 8.75 8.60 8.60 1.3M
2023-06-21 8.85 8.89 8.74 8.75 1.0M
2023-06-20 8.88 8.93 8.78 8.83 1.3M
2023-06-19 8.99 9.03 8.85 8.87 1.5M
2023-06-16 8.95 9.04 8.94 8.99 1.5M
2023-06-15 8.93 8.97 8.84 8.96 1.4M
2023-06-14 8.99 9.00 8.89 8.92 1.3M
2023-06-13 9.09 9.11 8.95 8.97 1.2M
2023-06-12 9.00 9.05 8.91 9.03 1.1M
2023-06-09 9.09 9.09 8.95 9.00 1.2M
2023-06-08 9.00 9.06 8.94 9.04 1.0M
2023-06-07 8.99 9.05 8.95 8.99 0.7M
2023-06-06 9.22 9.24 8.96 8.97 1.4M
2023-06-05 9.21 9.21 9.12 9.17 1.1M
2023-06-02 9.13 9.25 9.10 9.15 1.2M
2023-06-01 9.11 9.19 9.07 9.10 1.3M
2023-05-31 9.29 9.29 9.12 9.14 1.2M
2023-05-30 9.16 9.24 9.11 9.23 1.1M
2023-05-29 9.24 9.39 9.17 9.20 1.5M
2023-05-26 9.28 9.39 9.13 9.25 1.7M
2023-05-25 9.21 9.25 9.07 9.18 1.5M
2023-05-24 9.28 9.32 9.16 9.17 1.6M
2023-05-23 9.48 9.51 9.27 9.28 2.8M
2023-05-22 9.47 9.51 9.36 9.47 1.1M
2023-05-19 9.49 9.53 9.38 9.41 0.9M
2023-05-18 9.53 9.53 9.45 9.50 1.1M
2023-05-17 9.46 9.55 9.39 9.52 1.8M
2023-05-16 9.55 9.55 9.37 9.41 1.8M
2023-05-15 9.53 9.53 9.37 9.50 1.3M
2023-05-12 9.42 9.57 9.41 9.46 1.6M
2023-05-11 9.47 9.59 9.45 9.47 1.6M
2023-05-10 9.33 9.47 9.32 9.41 1.4M
2023-05-09 9.39 9.57 9.27 9.36 2.3M
2023-05-08 9.33 9.41 9.26 9.34 1.1M
2023-05-05 9.39 9.40 9.22 9.30 1.0M
2023-05-04 9.11 9.43 9.06 9.39 1.9M
2023-04-28 9.09 9.38 9.09 9.38 1.3M
2023-04-27 9.12 9.18 9.06 9.09 1.0M
2023-04-26 9.00 9.17 8.96 9.14 0.9M
2023-04-25 9.10 9.19 8.86 8.94 1.7M
2023-04-24 9.12 9.19 8.90 9.12 1.9M
2023-04-21 9.32 9.35 9.12 9.16 2.0M
2023-04-20 9.43 9.45 9.25 9.33 1.6M
2023-04-19 9.56 9.56 9.41 9.45 1.6M
2023-04-18 9.68 9.68 9.48 9.54 1.7M
2023-04-17 9.63 9.66 9.53 9.57 1.5M
2023-04-14 9.71 9.77 9.57 9.67 1.9M
2023-04-13 9.66 9.74 9.56 9.71 2.3M
2023-04-12 9.60 9.72 9.56 9.66 3.3M
2023-04-11 9.20 9.70 9.09 9.61 6.7M
2023-04-10 9.27 9.35 9.15 9.21 2.3M
2023-04-07 9.23 9.29 9.16 9.27 1.7M
2023-04-06 9.27 9.28 9.16 9.20 1.7M
2023-04-04 9.37 9.41 9.24 9.25 1.9M
2023-04-03 9.38 9.43 9.25 9.37 2.6M
2023-03-31 9.38 9.44 9.36 9.37 1.8M
2023-03-30 9.56 9.57 9.35 9.36 2.0M
2023-03-29 9.66 9.68 9.55 9.56 1.5M
2023-03-28 9.75 9.78 9.60 9.68 1.3M
2023-03-27 9.87 9.90 9.64 9.73 2.1M
2023-03-24 9.86 9.94 9.80 9.87 2.5M
2023-03-23 9.86 9.89 9.78 9.88 1.5M
2023-03-22 9.80 9.88 9.74 9.85 1.6M
2023-03-21 9.57 9.79 9.57 9.78 1.4M
2023-03-20 9.68 9.75 9.60 9.63 1.2M
2023-03-17 9.65 9.82 9.65 9.67 1.3M
2023-03-16 9.83 9.83 9.62 9.66 1.2M
2023-03-15 9.52 9.84 9.52 9.83 1.8M
2023-03-14 9.74 9.80 9.50 9.54 1.9M
2023-03-13 9.81 9.83 9.62 9.76 1.4M
2023-03-10 9.91 9.99 9.78 9.83 1.6M
2023-03-09 9.83 9.97 9.77 9.95 2.0M
2023-03-08 9.58 9.79 9.58 9.79 1.5M
2023-03-07 9.90 9.92 9.62 9.62 2.6M
2023-03-06 9.83 9.98 9.79 9.84 3.5M
2023-03-03 9.83 9.88 9.76 9.84 1.0M
2023-03-02 9.91 9.92 9.80 9.86 1.1M
2023-03-01 9.75 9.89 9.67 9.85 1.5M
2023-02-28 9.67 9.78 9.62 9.77 0.8M
2023-02-27 9.77 9.77 9.59 9.66 1.1M
2023-02-24 9.81 9.84 9.71 9.79 0.9M
2023-02-23 9.73 9.84 9.73 9.77 0.9M
2023-02-22 9.71 9.83 9.70 9.81 1.0M
2023-02-21 9.76 9.82 9.70 9.76 0.9M
2023-02-20 9.79 9.81 9.63 9.75 1.4M
2023-02-17 9.80 9.90 9.72 9.75 2.1M
2023-02-16 9.85 10.04 9.71 9.75 3.9M
2023-02-15 9.80 9.87 9.78 9.83 1.4M
2023-02-14 9.75 9.90 9.75 9.85 1.8M
2023-02-13 9.74 9.79 9.67 9.74 1.2M
2023-02-10 9.67 9.74 9.63 9.74 1.1M
2023-02-09 9.58 9.70 9.57 9.68 1.2M
2023-02-08 9.64 9.66 9.58 9.60 0.9M
2023-02-07 9.57 9.65 9.51 9.62 1.3M
2023-02-06 9.54 9.66 9.46 9.57 1.3M
2023-02-03 9.44 9.62 9.40 9.53 1.9M
2023-02-02 9.49 9.54 9.46 9.46 1.8M
2023-02-01 9.36 9.50 9.32 9.48 2.3M
2023-01-31 9.29 9.40 9.24 9.35 1.4M
2023-01-30 9.28 9.38 9.28 9.32 1.7M
2023-01-20 9.14 9.28 9.13 9.28 1.5M
2023-01-19 9.10 9.17 9.05 9.15 1.2M
2023-01-18 9.08 9.13 9.01 9.12 1.0M
2023-01-17 9.08 9.11 9.02 9.08 1.1M
2023-01-16 8.95 9.06 8.90 9.04 1.5M
2023-01-13 8.96 9.00 8.88 8.91 1.0M
2023-01-12 8.95 9.08 8.94 8.95 1.2M
2023-01-11 9.13 9.16 9.00 9.02 1.1M
2023-01-10 9.12 9.23 9.09 9.12 1.0M
2023-01-09 9.17 9.22 9.11 9.17 1.2M
2023-01-06 9.21 9.25 9.13 9.13 0.8M
2023-01-05 9.17 9.22 9.10 9.20 1.0M
2023-01-04 9.04 9.22 9.03 9.18 1.3M
2023-01-03 9.18 9.18 8.96 9.12 1.7M