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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.41 | 12.46 | 12.24 | 12.27 | +0.65% | 1.84 | 2.00% |
| 2026-02-13 | 12.17 | 12.33 | 12.16 | 12.19 | -0.08% | 1.03 | 1.13% |
| 2026-02-12 | 12.26 | 12.38 | 12.10 | 12.20 | -0.49% | 1.56 | 1.72% |
| 2026-02-11 | 12.32 | 12.37 | 12.22 | 12.26 | -0.49% | 1.35 | 1.48% |
| 2026-02-10 | 12.50 | 12.51 | 12.27 | 12.32 | -1.44% | 1.88 | 2.05% |
| 2026-02-09 | 12.45 | 12.59 | 12.44 | 12.50 | +0.08% | 2.37 | 2.55% |
| 2026-02-06 | 12.84 | 12.86 | 12.24 | 12.49 | -4.86% | 5.39 | 5.82% |
| 2026-02-05 | 12.75 | 13.45 | 12.75 | 13.13 | +4.86% | 7.77 | 7.93% |
| 2026-02-04 | 12.43 | 12.71 | 12.32 | 12.52 | +0.56% | 1.82 | 1.96% |
| 2026-02-03 | 12.27 | 12.48 | 12.21 | 12.45 | +2.21% | 1.95 | 2.12% |
| 2026-02-02 | 12.57 | 12.74 | 12.17 | 12.18 | -3.48% | 2.47 | 2.67% |
| 2026-01-30 | 12.80 | 12.99 | 12.45 | 12.62 | -2.24% | 2.99 | 3.17% |
| 2026-01-29 | 13.22 | 13.37 | 12.82 | 12.91 | -3.14% | 3.78 | 3.90% |
| 2026-01-28 | 13.39 | 13.67 | 13.14 | 13.33 | +0.68% | 4.02 | 4.05% |
| 2026-01-27 | 12.95 | 13.41 | 12.62 | 13.24 | +2.55% | 4.73 | 4.86% |
| 2026-01-26 | 13.31 | 13.32 | 12.85 | 12.91 | -3.00% | 3.40 | 3.52% |
| 2026-01-23 | 13.03 | 13.43 | 12.94 | 13.31 | +2.38% | 3.82 | 3.88% |
| 2026-01-22 | 12.81 | 13.02 | 12.81 | 13.00 | +1.48% | 2.47 | 2.57% |
| 2026-01-21 | 12.79 | 12.93 | 12.41 | 12.81 | -0.62% | 2.74 | 2.88% |
| 2026-01-20 | 13.44 | 13.44 | 12.79 | 12.89 | -5.00% | 4.93 | 5.09% |