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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.96 | 8.09 | 7.90 | 8.06 | +1.25% | 1.84 | 3.08% |
| 2025-06-24 | 7.99 | 8.06 | 7.94 | 7.96 | -3.02% | 2.56 | 4.29% |
| 2025-06-23 | 8.16 | 8.26 | 8.02 | 8.21 | +4.29% | 2.68 | 4.39% |
| 2025-06-20 | 7.88 | 8.00 | 7.82 | 7.87 | +0.13% | 1.43 | 2.42% |
| 2025-06-19 | 8.13 | 8.14 | 7.81 | 7.86 | -4.00% | 2.29 | 3.86% |
| 2025-06-18 | 8.31 | 8.37 | 8.15 | 8.19 | -1.43% | 1.53 | 2.50% |
| 2025-06-17 | 8.36 | 8.41 | 8.24 | 8.31 | -1.53% | 2.34 | 3.76% |
| 2025-06-16 | 8.17 | 8.51 | 8.10 | 8.44 | +1.31% | 3.34 | 5.36% |
| 2025-06-13 | 8.18 | 8.39 | 8.02 | 8.33 | +3.43% | 4.03 | 6.53% |
| 2025-06-12 | 8.05 | 8.09 | 7.96 | 8.05 | -0.97% | 1.68 | 2.78% |
| 2025-06-11 | 8.18 | 8.33 | 8.02 | 8.13 | -2.25% | 3.44 | 5.63% |
| 2025-06-10 | 7.88 | 8.46 | 7.83 | 8.32 | +5.51% | 4.92 | 8.04% |
| 2025-06-09 | 7.89 | 7.91 | 7.82 | 7.88 | -0.12% | 1.15 | 1.95% |
| 2025-06-06 | 7.86 | 7.99 | 7.81 | 7.89 | +0.76% | 1.81 | 3.04% |
| 2025-06-05 | 7.88 | 7.93 | 7.80 | 7.83 | -0.87% | 1.13 | 1.92% |
| 2025-06-04 | 7.89 | 7.92 | 7.78 | 7.90 | 0.00% | 1.42 | 2.40% |
| 2025-06-03 | 7.76 | 7.95 | 7.76 | 7.90 | +0.50% | 1.76 | 2.97% |
| 2025-05-30 | 7.83 | 8.09 | 7.78 | 7.86 | 0.00% | 2.15 | 3.60% |
| 2025-05-29 | 7.75 | 7.91 | 7.74 | 7.86 | +1.66% | 1.89 | 3.20% |
| 2025-05-28 | 7.77 | 7.80 | 7.70 | 7.73 | -0.51% | 1.35 | 2.32% |