厦门港务 sz.000905
9.70
-3.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.02 | 10.02 | 9.68 | 9.70 | -3.00% | 1.39 | 1.91% |
| 2026-05-22 | 9.98 | 10.08 | 9.90 | 10.00 | +0.50% | 0.97 | 1.31% |
| 2026-05-21 | 10.20 | 10.33 | 9.93 | 9.99 | -1.58% | 1.66 | 2.21% |
| 2026-05-20 | 10.78 | 10.87 | 10.08 | 10.15 | -6.71% | 2.64 | 3.44% |
| 2026-05-19 | 10.75 | 11.04 | 10.71 | 10.88 | +1.59% | 1.27 | 1.58% |
| 2026-05-18 | 10.84 | 10.89 | 10.61 | 10.71 | -1.92% | 1.29 | 1.62% |
| 2026-05-15 | 11.31 | 11.40 | 10.82 | 10.92 | -4.46% | 2.16 | 2.63% |
| 2026-05-14 | 11.81 | 11.86 | 11.40 | 11.43 | -2.81% | 2.62 | 3.04% |
| 2026-05-13 | 11.45 | 11.80 | 11.40 | 11.76 | +2.35% | 2.09 | 2.42% |
| 2026-05-12 | 11.42 | 11.54 | 11.40 | 11.49 | +0.44% | 1.44 | 1.69% |
| 2026-05-11 | 11.52 | 11.54 | 11.33 | 11.44 | -0.61% | 1.66 | 1.97% |
| 2026-05-08 | 11.27 | 11.57 | 11.23 | 11.51 | +1.86% | 1.97 | 2.31% |
| 2026-05-07 | 11.13 | 11.38 | 11.02 | 11.30 | +2.26% | 1.72 | 2.07% |
| 2026-05-06 | 11.00 | 11.14 | 10.93 | 11.05 | +1.28% | 1.43 | 1.74% |
| 2026-04-30 | 10.78 | 10.94 | 10.74 | 10.91 | +1.11% | 1.19 | 1.48% |
| 2026-04-29 | 10.70 | 10.87 | 10.61 | 10.79 | -0.28% | 1.08 | 1.36% |
| 2026-04-28 | 10.67 | 11.10 | 10.54 | 10.82 | +0.46% | 1.58 | 1.98% |
| 2026-04-27 | 10.62 | 10.79 | 10.45 | 10.77 | +1.22% | 0.94 | 1.19% |
| 2026-04-24 | 10.75 | 10.83 | 10.61 | 10.64 | -1.94% | 0.99 | 1.24% |
| 2026-04-23 | 10.81 | 10.97 | 10.61 | 10.85 | +0.46% | 1.53 | 1.92% |