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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.64 | 10.79 | 10.49 | 10.77 | +3.06% | 1.55 | 1.96% |
| 2026-03-23 | 10.76 | 10.85 | 10.35 | 10.45 | -4.48% | 2.04 | 2.59% |
| 2026-03-20 | 11.05 | 11.29 | 10.91 | 10.94 | -1.00% | 1.40 | 1.69% |
| 2026-03-19 | 11.37 | 11.40 | 10.99 | 11.05 | -3.24% | 1.63 | 1.97% |
| 2026-03-18 | 11.46 | 11.51 | 11.21 | 11.42 | -0.44% | 1.49 | 1.77% |
| 2026-03-17 | 11.95 | 11.96 | 11.46 | 11.47 | -4.10% | 1.97 | 2.27% |
| 2026-03-16 | 11.80 | 12.05 | 11.75 | 11.96 | +2.22% | 1.62 | 1.84% |
| 2026-03-13 | 11.82 | 11.95 | 11.70 | 11.70 | -1.68% | 1.46 | 1.66% |
| 2026-03-12 | 12.15 | 12.18 | 11.80 | 11.90 | -2.22% | 2.15 | 2.42% |
| 2026-03-11 | 12.38 | 12.38 | 12.11 | 12.17 | -1.85% | 2.12 | 2.35% |
| 2026-03-10 | 12.32 | 12.55 | 12.32 | 12.40 | +0.81% | 1.69 | 1.83% |
| 2026-03-09 | 12.66 | 12.90 | 12.19 | 12.30 | -3.30% | 3.12 | 3.40% |
| 2026-03-06 | 12.55 | 12.76 | 12.35 | 12.72 | +1.27% | 2.51 | 2.68% |
| 2026-03-05 | 12.80 | 12.96 | 12.51 | 12.56 | -3.08% | 4.01 | 4.26% |
| 2026-03-04 | 13.28 | 13.47 | 12.38 | 12.96 | -5.80% | 6.48 | 6.80% |
| 2026-03-03 | 13.33 | 14.65 | 13.00 | 13.76 | +2.22% | 10.74 | 10.55% |
| 2026-03-02 | 12.67 | 13.75 | 12.66 | 13.46 | +5.89% | 7.19 | 7.39% |
| 2026-02-27 | 12.45 | 12.77 | 12.35 | 12.71 | +1.51% | 3.17 | 3.38% |
| 2026-02-26 | 12.37 | 12.70 | 12.29 | 12.52 | +1.05% | 2.30 | 2.47% |
| 2026-02-25 | 12.22 | 12.62 | 12.15 | 12.39 | +0.98% | 2.96 | 3.20% |