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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.21 | 8.22 | 8.14 | 8.15 | -0.73% | 1.30 | 2.12% |
| 2025-07-22 | 8.14 | 8.21 | 8.10 | 8.21 | +0.98% | 1.31 | 2.15% |
| 2025-07-21 | 8.03 | 8.14 | 8.02 | 8.13 | +0.99% | 1.05 | 1.73% |
| 2025-07-18 | 8.03 | 8.06 | 7.99 | 8.05 | +0.12% | 0.71 | 1.19% |
| 2025-07-17 | 8.08 | 8.11 | 8.00 | 8.04 | -0.61% | 0.70 | 1.17% |
| 2025-07-16 | 8.02 | 8.09 | 8.00 | 8.09 | +0.74% | 0.66 | 1.10% |
| 2025-07-15 | 8.10 | 8.11 | 7.94 | 8.03 | -0.74% | 1.13 | 1.90% |
| 2025-07-14 | 8.09 | 8.13 | 8.06 | 8.09 | -0.12% | 0.81 | 1.35% |
| 2025-07-11 | 8.07 | 8.12 | 8.02 | 8.10 | +0.12% | 1.03 | 1.70% |
| 2025-07-10 | 8.06 | 8.12 | 8.06 | 8.09 | -0.12% | 0.98 | 1.61% |
| 2025-07-09 | 8.21 | 8.23 | 8.06 | 8.10 | -1.45% | 1.58 | 2.60% |
| 2025-07-08 | 8.22 | 8.31 | 8.18 | 8.22 | +0.12% | 1.25 | 2.03% |
| 2025-07-07 | 8.16 | 8.25 | 8.11 | 8.21 | +0.24% | 1.33 | 2.16% |
| 2025-07-04 | 8.39 | 8.42 | 8.16 | 8.19 | -0.48% | 2.56 | 4.13% |
| 2025-07-03 | 8.11 | 8.39 | 8.11 | 8.23 | +1.72% | 2.47 | 4.02% |
| 2025-07-02 | 8.09 | 8.16 | 8.02 | 8.09 | +0.62% | 1.80 | 2.98% |
| 2025-07-01 | 8.01 | 8.06 | 7.96 | 8.04 | +0.62% | 1.33 | 2.22% |
| 2025-06-30 | 7.99 | 8.02 | 7.93 | 7.99 | +0.25% | 1.14 | 1.92% |
| 2025-06-27 | 7.98 | 8.00 | 7.92 | 7.97 | -0.12% | 1.33 | 2.24% |
| 2025-06-26 | 8.06 | 8.07 | 7.97 | 7.98 | -0.99% | 1.37 | 2.29% |