中持股份

sh603903 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.34

涨跌幅

-3.82%

成交量

3,612,200 股

成交额

45,353,972 元

换手率

1.41%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.93	12.34	12.93	12.33	-3.82%	3,612,200	45,353,972	1.41
2026-10-13	12.54	12.83	13.00	12.20	+2.23%	5,350,000	67,635,328	2.10
2026-10-12	13.10	12.55	13.10	12.54	-4.20%	4,669,800	59,396,944	1.83
2026-10-09	13.16	13.10	13.28	12.62	+0.23%	8,285,200	107,498,008	3.25
2026-10-08	13.61	13.07	13.97	13.02	-4.60%	8,681,900	116,673,624	3.40
2026-09-30	14.01	13.70	14.45	13.59	-0.94%	7,900,300	109,423,968	3.09
2026-09-29	13.72	13.83	14.03	13.48	-0.58%	10,062,500	138,924,240	3.94
2026-09-28	15.18	13.91	15.19	13.72	-7.08%	18,532,400	260,806,896	7.26
2026-09-24	14.90	14.97	15.77	14.88	-0.99%	15,984,600	244,473,424	6.26
2026-09-23	15.71	15.12	16.06	14.62	-0.98%	23,649,800	356,602,912	9.26
2026-09-22	13.87	15.27	15.27	13.71	+10.01%	19,484,900	289,022,464	7.63
2026-09-21	14.03	13.88	14.37	13.80	-0.43%	5,640,200	79,203,352	2.21
2026-09-18	14.10	13.94	14.50	13.89	-0.85%	4,648,500	65,449,196	1.82
2026-09-17	13.98	14.06	14.12	13.74	+0.50%	4,396,700	61,201,976	1.72
2026-09-16	13.83	13.99	14.14	13.80	+0.87%	4,269,800	59,634,164	1.67
2026-09-15	14.16	13.87	14.45	13.87	-2.05%	4,892,700	69,034,784	1.92
2026-09-14	14.16	14.16	14.53	13.86	-0.35%	6,714,900	95,170,256	2.63
2026-09-11	14.50	14.21	14.55	13.75	-2.74%	10,152,200	143,102,352	3.98
2026-09-10	15.00	14.61	15.21	14.57	-3.37%	9,105,400	135,645,072	3.57
2026-09-09	14.45	15.12	15.45	14.45	+4.64%	13,690,700	206,539,200	5.36
2026-09-08	14.28	14.45	14.75	14.08	+1.55%	8,825,800	127,381,296	3.46
2026-09-07	13.61	14.23	14.52	13.61	+4.71%	8,979,700	126,783,672	3.52
2026-09-04	14.23	13.59	14.39	13.55	-3.62%	7,815,300	108,630,120	3.06
2026-09-03	14.08	14.10	14.45	13.99	+0.64%	5,644,400	79,980,080	2.21
2026-09-02	13.91	14.01	14.50	13.81	-0.50%	6,009,900	84,778,480	2.35
2026-09-01	14.18	14.08	14.18	13.62	-0.71%	6,532,100	91,191,168	2.56
2026-08-31	13.82	14.18	14.30	13.67	+1.65%	6,821,600	95,540,240	2.67
2026-08-28	13.97	13.95	14.06	13.79	-0.21%	4,788,400	66,531,148	1.88
2026-08-27	14.15	13.98	14.21	13.84	-0.85%	7,126,300	99,699,392	2.79
2026-08-26	14.16	14.10	14.44	13.94	-0.63%	7,253,900	102,661,864	2.84

需要全历史数据与程序化访问？查看中持股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603903 获取全部历史日线。