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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.95 | 13.85 | 12.89 | 13.57 | +5.59% | 6.90 | 6.88% |
| 2026-01-16 | 12.96 | 13.10 | 12.71 | 12.85 | -0.23% | 3.46 | 3.61% |
| 2026-01-15 | 13.28 | 13.40 | 12.79 | 12.88 | -4.01% | 5.00 | 5.17% |
| 2026-01-14 | 13.90 | 13.93 | 13.23 | 13.42 | -3.45% | 8.11 | 8.02% |
| 2026-01-13 | 14.12 | 14.81 | 13.79 | 13.90 | -1.55% | 10.76 | 10.10% |
| 2026-01-12 | 13.95 | 14.33 | 13.85 | 14.12 | +1.22% | 7.73 | 7.38% |
| 2026-01-09 | 13.97 | 14.25 | 13.80 | 13.95 | -1.48% | 7.65 | 7.37% |
| 2026-01-08 | 14.37 | 14.76 | 14.07 | 14.16 | +0.14% | 12.05 | 11.29% |
| 2026-01-07 | 13.00 | 14.14 | 13.00 | 14.14 | +10.02% | 9.75 | 9.58% |
| 2026-01-06 | 12.73 | 12.93 | 12.73 | 12.85 | +0.70% | 4.28 | 4.49% |
| 2026-01-05 | 12.89 | 13.15 | 12.65 | 12.76 | -2.14% | 5.80 | 6.09% |
| 2025-12-31 | 13.46 | 13.57 | 12.86 | 13.04 | -5.70% | 7.76 | 7.97% |
| 2025-12-30 | 14.76 | 14.76 | 13.77 | 13.83 | -5.20% | 10.50 | 10.04% |
| 2025-12-29 | 14.24 | 15.07 | 13.70 | 14.59 | +1.81% | 12.22 | 11.38% |
| 2025-12-26 | 13.89 | 14.41 | 13.70 | 14.33 | +1.34% | 11.32 | 10.82% |
| 2025-12-25 | 14.32 | 14.94 | 13.88 | 14.14 | -0.21% | 13.36 | 12.50% |
| 2025-12-24 | 13.43 | 14.34 | 13.35 | 14.17 | +3.57% | 11.21 | 10.77% |
| 2025-12-23 | 13.41 | 14.34 | 13.20 | 13.68 | +2.08% | 13.55 | 13.29% |
| 2025-12-22 | 13.17 | 13.64 | 12.88 | 13.40 | +1.97% | 9.58 | 9.67% |
| 2025-12-19 | 12.52 | 13.52 | 12.48 | 13.14 | +4.11% | 10.60 | 10.87% |