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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.83 | 10.89 | 10.73 | 10.80 | -0.83% | 0.98 | 1.23% |
| 2026-04-21 | 11.05 | 11.05 | 10.85 | 10.89 | -1.80% | 1.06 | 1.31% |
| 2026-04-20 | 10.99 | 11.13 | 10.99 | 11.09 | +1.28% | 1.22 | 1.48% |
| 2026-04-17 | 10.94 | 11.02 | 10.90 | 10.95 | -0.73% | 0.95 | 1.17% |
| 2026-04-16 | 10.93 | 11.14 | 10.83 | 11.03 | +1.01% | 1.31 | 1.61% |
| 2026-04-15 | 11.03 | 11.10 | 10.87 | 10.92 | -1.35% | 1.63 | 2.00% |
| 2026-04-14 | 11.22 | 11.33 | 10.94 | 11.07 | -2.47% | 2.52 | 3.08% |
| 2026-04-13 | 11.88 | 11.99 | 11.35 | 11.35 | +0.71% | 3.39 | 3.95% |
| 2026-04-10 | 11.70 | 11.70 | 11.27 | 11.27 | -2.68% | 2.84 | 3.35% |
| 2026-04-09 | 11.73 | 11.80 | 11.51 | 11.58 | -2.28% | 1.65 | 1.93% |
| 2026-04-08 | 11.59 | 11.85 | 11.46 | 11.85 | +3.67% | 2.19 | 2.51% |
| 2026-04-07 | 11.30 | 11.56 | 11.30 | 11.43 | +1.15% | 1.54 | 1.82% |
| 2026-04-03 | 11.65 | 11.71 | 11.26 | 11.30 | -3.42% | 1.93 | 2.28% |
| 2026-04-02 | 11.50 | 11.85 | 11.46 | 11.70 | +2.27% | 2.86 | 3.29% |
| 2026-04-01 | 11.94 | 11.96 | 11.40 | 11.44 | -3.13% | 3.00 | 3.49% |
| 2026-03-31 | 11.58 | 12.15 | 11.58 | 11.81 | +1.64% | 4.73 | 5.35% |
| 2026-03-30 | 10.77 | 11.74 | 10.77 | 11.62 | +5.83% | 4.12 | 4.84% |
| 2026-03-27 | 10.75 | 11.07 | 10.71 | 10.98 | +0.18% | 1.29 | 1.59% |
| 2026-03-26 | 11.27 | 11.34 | 10.91 | 10.96 | -4.86% | 2.32 | 2.81% |
| 2026-03-25 | 10.85 | 11.76 | 10.77 | 11.52 | +6.96% | 3.28 | 3.94% |