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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.26 | 8.38 | 8.23 | 8.31 | +0.72% | 1.40 | 2.25% |
| 2025-08-19 | 8.14 | 8.40 | 8.10 | 8.25 | +1.22% | 1.83 | 2.96% |
| 2025-08-18 | 8.13 | 8.18 | 8.13 | 8.15 | 0.00% | 1.44 | 2.36% |
| 2025-08-15 | 8.09 | 8.15 | 8.07 | 8.15 | +0.49% | 1.04 | 1.72% |
| 2025-08-14 | 8.34 | 8.37 | 8.10 | 8.11 | -2.62% | 1.95 | 3.18% |
| 2025-08-13 | 8.37 | 8.39 | 8.27 | 8.33 | -1.06% | 1.50 | 2.41% |
| 2025-08-12 | 8.32 | 8.50 | 8.30 | 8.42 | +1.07% | 1.85 | 2.94% |
| 2025-08-11 | 8.33 | 8.34 | 8.26 | 8.33 | +0.12% | 1.12 | 1.81% |
| 2025-08-08 | 8.39 | 8.41 | 8.31 | 8.32 | -1.30% | 1.17 | 1.88% |
| 2025-08-07 | 8.34 | 8.43 | 8.28 | 8.43 | +0.47% | 1.63 | 2.61% |
| 2025-08-06 | 8.56 | 8.70 | 8.35 | 8.39 | -1.52% | 2.97 | 4.68% |
| 2025-08-05 | 8.36 | 8.51 | 8.32 | 8.51 | +2.39% | 1.50 | 2.37% |
| 2025-08-04 | 8.21 | 8.44 | 8.15 | 8.32 | +1.09% | 1.17 | 1.89% |
| 2025-08-01 | 8.25 | 8.32 | 8.21 | 8.23 | -0.12% | 1.00 | 1.62% |
| 2025-07-31 | 8.51 | 8.53 | 8.23 | 8.24 | -3.60% | 2.30 | 3.70% |
| 2025-07-30 | 8.23 | 8.81 | 8.16 | 8.54 | +4.36% | 3.96 | 6.24% |
| 2025-07-29 | 8.22 | 8.24 | 8.13 | 8.19 | -0.48% | 0.83 | 1.36% |
| 2025-07-28 | 8.36 | 8.36 | 8.21 | 8.23 | -1.31% | 1.14 | 1.85% |
| 2025-07-25 | 8.27 | 8.42 | 8.20 | 8.34 | +0.84% | 2.01 | 3.24% |
| 2025-07-24 | 8.14 | 8.27 | 8.13 | 8.27 | +1.46% | 1.28 | 2.09% |