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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.82 | 7.83 | 7.70 | 7.77 | -1.25% | 1.90 | 3.26% |
| 2025-05-26 | 7.87 | 8.01 | 7.80 | 7.87 | +1.01% | 2.03 | 3.42% |
| 2025-05-23 | 8.09 | 8.10 | 7.79 | 7.79 | -4.70% | 3.70 | 6.21% |
| 2025-05-22 | 8.29 | 8.54 | 8.09 | 8.18 | -5.80% | 5.84 | 9.46% |
| 2025-05-21 | 8.37 | 9.16 | 8.09 | 8.68 | +1.97% | 8.49 | 13.06% |
| 2025-05-20 | 9.46 | 9.46 | 8.43 | 8.51 | -1.03% | 12.07 | 17.94% |
| 2025-05-19 | 8.10 | 8.60 | 8.05 | 8.60 | +9.96% | 2.63 | 4.14% |
| 2025-05-16 | 8.00 | 8.16 | 7.80 | 7.82 | -2.82% | 3.69 | 6.21% |
| 2025-05-15 | 8.48 | 8.81 | 8.01 | 8.05 | -4.00% | 5.93 | 9.43% |
| 2025-05-14 | 7.87 | 8.40 | 7.84 | 8.39 | +4.55% | 7.30 | 11.75% |
| 2025-05-13 | 7.69 | 8.29 | 7.62 | 8.02 | +6.14% | 4.56 | 7.70% |
| 2025-05-12 | 7.45 | 7.63 | 7.45 | 7.56 | +2.27% | 1.15 | 2.02% |
| 2025-05-09 | 7.51 | 7.53 | 7.38 | 7.39 | -1.83% | 0.82 | 1.48% |
| 2025-05-08 | 7.49 | 7.58 | 7.47 | 7.53 | -0.26% | 0.99 | 1.75% |
| 2025-05-07 | 7.49 | 7.68 | 7.45 | 7.55 | +1.46% | 1.71 | 3.01% |
| 2025-05-06 | 7.32 | 7.44 | 7.31 | 7.44 | +2.03% | 0.86 | 1.55% |